1635145500000|2021-10-25 07:05:00|362.58|360.18|361.94|359.54|362.58|360.18|361.16|358.76|0
1635145800000|2021-10-25 07:10:00|362.1|359.7|362.42|360.02|362.42|360.02|361.47|359.07|0
1635146100000|2021-10-25 07:15:00|361.94|359.54|361.63|359.23|362.42|360.02|361.31|358.91|0
1635146400000|2021-10-25 07:20:00|361.78|359.38|361.78|359.38|362.57|360.17|361.78|359.38|0
1635146700000|2021-10-25 07:25:00|361.71|359.31|361.94|359.54|362.1|359.7|361.47|359.07|0
1635147000000|2021-10-25 07:30:00|362.1|359.7|361.46|359.06|362.88|360.48|361.31|358.91|0
1635147300000|2021-10-25 07:35:00|361.54|359.14|361.3|358.9|361.62|359.22|360.99|358.59|0
1635147600000|2021-10-25 07:40:00|361.46|359.06|360.99|358.59|361.46|359.06|360.67|358.27|0
1635147900000|2021-10-25 07:45:00|360.83|358.43|360.99|358.59|361.77|359.37|360.67|358.27|0
1635148200000|2021-10-25 07:50:00|361.14|358.74|361.77|359.37|361.85|359.45|361.14|358.74|0
1635148500000|2021-10-25 07:55:00|361.61|359.21|361.3|358.9|361.77|359.37|360.98|358.58|0
1635148800000|2021-10-25 08:00:00|361.46|359.06|359.56|357.16|361.61|359.21|359.56|357.16|0
1635149100000|2021-10-25 08:05:00|359.72|357.32|358.31|355.91|359.88|357.48|357.84|355.44|0
1635149400000|2021-10-25 08:10:00|358.46|356.06|359.4|357|359.4|357|358.31|355.91|0
1635149700000|2021-10-25 08:15:00|359.25|356.85|359.72|357.32|359.88|357.48|359.25|356.85|0
1635150000000|2021-10-25 08:20:00|359.56|357.16|359.72|357.32|359.72|357.32|358.93|356.53|0
1635150300000|2021-10-25 08:25:00|359.56|357.16|359.87|357.47|360.03|357.63|359.24|356.84|0
1635150600000|2021-10-25 08:30:00|359.8|357.4|359.87|357.47|360.34|357.94|359.56|357.16|0
1635150900000|2021-10-25 08:35:00|359.79|357.39|360.18|357.78|360.5|358.1|359.71|357.31|0
1635151200000|2021-10-25 08:40:00|360.34|357.94|360.18|357.78|360.5|358.1|359.87|357.47|0
1635151500000|2021-10-25 08:45:00|360.34|357.94|359.87|357.47|360.34|357.94|359.71|357.31|0
1635151800000|2021-10-25 08:50:00|359.95|357.55|360.18|357.78|360.49|358.09|359.87|357.47|0
1635152100000|2021-10-25 08:55:00|360.34|357.94|360.81|358.41|360.96|358.56|360.26|357.86|0
1635152400000|2021-10-25 09:00:00|360.96|358.56|360.18|357.78|361.12|358.72|360.18|357.78|0
1635152700000|2021-10-25 09:05:00|360.17|357.77|360.49|358.09|360.65|358.25|360.02|357.62|0
1635153000000|2021-10-25 09:10:00|360.57|358.17|360.49|358.09|360.64|358.24|360.33|357.93|0
1635153300000|2021-10-25 09:15:00|360.33|357.93|360.96|358.56|360.96|358.56|360.33|357.93|0
1635153600000|2021-10-25 09:20:00|361.12|358.72|362.06|359.66|362.06|359.66|360.8|358.4|0
1635153900000|2021-10-25 09:25:00|362.22|359.82|362.06|359.66|362.22|359.82|361.59|359.19|0
1635154200000|2021-10-25 09:30:00|361.9|359.5|361.43|359.03|362.06|359.66|361.35|358.95|0
1635154500000|2021-10-25 09:35:00|361.27|358.87|361.27|358.87|361.27|358.87|360.79|358.39|0
1635154800000|2021-10-25 09:40:00|361.11|358.71|361.42|359.02|361.74|359.34|360.95|358.55|0
1635155100000|2021-10-25 09:45:00|361.26|358.86|361.42|359.02|361.58|359.18|360.95|358.55|0
1635155400000|2021-10-25 09:50:00|361.5|359.1|361.58|359.18|361.66|359.26|361.26|358.86|0
1635155700000|2021-10-25 09:55:00|361.66|359.26|361.73|359.33|361.89|359.49|361.42|359.02|0
1635156000000|2021-10-25 10:00:00|361.58|359.18|361.42|359.02|361.89|359.49|361.26|358.86|0
1635156300000|2021-10-25 10:05:00|361.26|358.86|361.41|359.01|361.73|359.33|361.1|358.7|0
1635156600000|2021-10-25 10:10:00|361.34|358.94|360.47|358.07|361.41|359.01|360.31|357.91|0
1635156900000|2021-10-25 10:15:00|360.63|358.23|360.31|357.91|360.78|358.38|359.99|357.59|0
1635157200000|2021-10-25 10:20:00|360.23|357.83|360.15|357.75|360.47|358.07|360.15|357.75|0
1635157500000|2021-10-25 10:25:00|360.31|357.91|360.15|357.75|360.31|357.91|359.68|357.28|0
1635157800000|2021-10-25 10:30:00|360.31|357.91|360.15|357.75|360.31|357.91|359.99|357.59|0
1635158100000|2021-10-25 10:35:00|359.99|357.59|359.99|357.59|360.07|357.67|359.67|357.27|0
1635158400000|2021-10-25 10:40:00|360.14|357.74|360.14|357.74|360.14|357.74|359.99|357.59|0
1635158700000|2021-10-25 10:45:00|360.23|357.83|360.3|357.9|360.46|358.06|360.14|357.74|0
1635159000000|2021-10-25 10:50:00|360.14|357.74|360.14|357.74|360.46|358.06|359.83|357.43|0
1635159300000|2021-10-25 10:55:00|359.98|357.58|360.3|357.9|360.45|358.05|359.98|357.58|0
1635159600000|2021-10-25 11:00:00|360.45|358.05|361.56|359.16|361.71|359.31|360.45|358.05|0
1635159900000|2021-10-25 11:05:00|361.64|359.24|361.55|359.15|362.43|360.03|361.4|359|0
1635160200000|2021-10-25 11:10:00|361.71|359.31|360.92|358.52|361.71|359.31|360.92|358.52|0
1635160500000|2021-10-25 11:15:00|361.08|358.68|360.29|357.89|361.08|358.68|360.13|357.73|0
1635160800000|2021-10-25 11:20:00|360.13|357.73|360.45|358.05|360.45|358.05|359.82|357.42|0
1635161100000|2021-10-25 11:25:00|360.6|358.2|360.6|358.2|361.08|358.68|360.45|358.05|0
1635161400000|2021-10-25 11:30:00|360.76|358.36|361.07|358.67|361.07|358.67|360.6|358.2|0
1635161700000|2021-10-25 11:35:00|361.23|358.83|360.91|358.51|361.23|358.83|360.76|358.36|0
1635162000000|2021-10-25 11:40:00|361.07|358.67|361.07|358.67|361.23|358.83|360.75|358.35|0
1635162300000|2021-10-25 11:45:00|361.23|358.83|359.97|357.57|361.23|358.83|359.97|357.57|0
1635162600000|2021-10-25 11:50:00|359.81|357.41|359.65|357.25|360.44|358.04|359.65|357.25|0
1635162900000|2021-10-25 11:55:00|359.49|357.09|359.33|356.93|360.28|357.88|359.33|356.93|0
1635163200000|2021-10-25 12:00:00|359.18|356.78|359.8|357.4|360.12|357.72|359.02|356.62|0
1635163500000|2021-10-25 12:05:00|359.65|357.25|359.96|357.56|360.28|357.88|359.65|357.25|0
1635163800000|2021-10-25 12:10:00|360.12|357.72|359.8|357.4|360.43|358.03|359.64|357.24|0
1635164100000|2021-10-25 12:15:00|359.64|357.24|358.7|356.3|359.64|357.24|358.54|356.14|0
1635164400000|2021-10-25 12:20:00|358.86|356.46|360.11|357.71|360.27|357.87|358.7|356.3|0
1635164700000|2021-10-25 12:25:00|359.96|357.56|359.32|356.92|360.11|357.71|359.32|356.92|0
1635165000000|2021-10-25 12:30:00|359.17|356.77|359.64|357.24|359.79|357.39|358.85|356.45|0
1635165300000|2021-10-25 12:35:00|359.72|357.32|359.64|357.24|359.95|357.55|359.48|357.08|0
1635165600000|2021-10-25 12:40:00|359.48|357.08|359.16|356.76|359.64|357.24|359.01|356.61|0
1635165900000|2021-10-25 12:45:00|359.32|356.92|359.32|356.92|359.48|357.08|358.85|356.45|0
1635166200000|2021-10-25 12:50:00|359.16|356.76|359.63|357.23|359.79|357.39|359.16|356.76|0
1635166500000|2021-10-25 12:55:00|359.47|357.07|359.79|357.39|360.1|357.7|359.32|356.92|0
1635166800000|2021-10-25 13:00:00|359.94|357.54|359.16|356.76|359.94|357.54|359.16|356.76|0
1635167100000|2021-10-25 13:05:00|359.31|356.91|359.16|356.76|359.47|357.07|359.16|356.76|0
1635167400000|2021-10-25 13:10:00|357.78|355.38|357.31|354.91|357.78|355.38|357.31|354.91|0
1635167700000|2021-10-25 13:15:00|357.15|354.75|356.68|354.28|357.62|355.22|356.52|354.12|0
1635168000000|2021-10-25 13:20:00|356.52|354.12|355.89|353.49|356.52|354.12|355.42|353.02|0
1635168300000|2021-10-25 13:25:00|355.74|353.34|355.26|352.86|356.21|353.81|355.11|352.71|0
1635168600000|2021-10-25 13:30:00|355.58|353.18|359.03|356.63|359.35|356.95|355.26|352.86|0
1635168900000|2021-10-25 13:35:00|359.19|356.79|363.15|360.75|363.47|361.07|358.25|355.85|0
1635169200000|2021-10-25 13:40:00|363.78|361.38|363.62|361.22|367.29|364.89|363.46|361.06|0
1635169500000|2021-10-25 13:45:00|364.42|362.02|363.78|361.38|365.37|362.97|362.83|360.43|0
1635169800000|2021-10-25 13:50:00|364.42|362.02|361.87|359.47|364.73|362.33|361.87|359.47|0
1635170100000|2021-10-25 13:55:00|361.4|359|359.27|356.87|361.4|359|358.55|356.15|0
1635170400000|2021-10-25 14:00:00|358.71|356.31|358.24|355.84|359.18|356.78|357.45|355.05|0
1635170700000|2021-10-25 14:05:00|358.08|355.68|359.18|356.78|360.45|358.05|358.08|355.68|0
1635171000000|2021-10-25 14:10:00|359.34|356.94|360.13|357.73|360.76|358.36|358.39|355.99|0
1635171300000|2021-10-25 14:15:00|359.81|357.41|357.76|355.36|360.13|357.73|357.13|354.73|0
1635171600000|2021-10-25 14:20:00|357.6|355.2|359.65|357.25|359.65|357.25|357.6|355.2|0
1635171900000|2021-10-25 14:25:00|359.49|357.09|357.76|355.36|361.55|359.15|357.76|355.36|0
1635172200000|2021-10-25 14:30:00|357.6|355.2|357.28|354.88|358.86|356.46|356.97|354.57|0
1635172500000|2021-10-25 14:35:00|357.13|354.73|357.6|355.2|359.02|356.62|356.97|354.57|0
1635172800000|2021-10-25 14:40:00|357.75|355.35|357.6|355.2|358.38|355.98|356.81|354.41|0
1635173100000|2021-10-25 14:45:00|357.44|355.04|356.34|353.94|358.07|355.67|356.18|353.78|0
1635173400000|2021-10-25 14:50:00|356.49|354.09|356.02|353.62|356.81|354.41|355.71|353.31|0
1635173700000|2021-10-25 14:55:00|355.86|353.46|356.02|353.62|356.18|353.78|355.39|352.99|0
1635174000000|2021-10-25 15:00:00|355.86|353.46|355.7|353.3|356.96|354.56|354.92|352.52|0
1635174300000|2021-10-25 15:05:00|355.55|353.15|354.29|351.89|355.7|353.3|353.98|351.58|0
1635174600000|2021-10-25 15:10:00|354.14|351.74|353.2|350.8|355.23|352.83|353.04|350.64|0
1635174900000|2021-10-25 15:15:00|353.04|350.64|353.66|351.26|353.82|351.42|352.89|350.49|0
1635175200000|2021-10-25 15:20:00|353.82|351.42|354.45|352.05|354.45|352.05|353.35|350.95|0
1635175500000|2021-10-25 15:25:00|354.6|352.2|353.19|350.79|354.91|352.51|353.19|350.79|0
1635175800000|2021-10-25 15:30:00|353.04|350.64|352.32|349.92|354.29|351.89|351.38|348.98|0
1635176100000|2021-10-25 15:35:00|352.16|349.76|353|350.6|353.16|350.76|351.53|349.13|0
1635176400000|2021-10-25 15:40:00|352.85|350.45|352.22|349.82|352.85|350.45|351.91|349.51|0
1635176700000|2021-10-25 15:45:00|352.06|349.66|352.69|350.29|352.84|350.44|351.59|349.19|0
1635177000000|2021-10-25 15:50:00|352.84|350.44|351.12|348.72|352.84|350.44|350.34|347.94|0
1635177300000|2021-10-25 15:55:00|351.28|348.88|350.18|347.78|351.59|349.19|350.03|347.63|0
1635177600000|2021-10-25 16:00:00|350.03|347.63|348.62|346.22|350.96|348.56|348.47|346.07|0
1635177900000|2021-10-25 16:05:00|348.78|346.38|347.85|345.45|349.09|346.69|347.23|344.83|0
1635178200000|2021-10-25 16:10:00|347.69|345.29|347.84|345.44|348.16|345.76|347.38|344.98|0
1635178500000|2021-10-25 16:15:00|348|345.6|348.15|345.75|348.46|346.06|347.53|345.13|0
1635178800000|2021-10-25 16:20:00|348|345.6|347.22|344.82|348.93|346.53|347.22|344.82|0
1635179100000|2021-10-25 16:25:00|347.07|344.67|347.22|344.82|347.53|345.13|346.75|344.35|0
1635179400000|2021-10-25 16:30:00|347.06|344.66|347.53|345.13|347.68|345.28|347.06|344.66|0
1635179700000|2021-10-25 16:35:00|347.68|345.28|347.22|344.82|348.3|345.9|347.22|344.82|0
1635180000000|2021-10-25 16:40:00|347.06|344.66|347.06|344.66|347.37|344.97|346.6|344.2|0
1635180300000|2021-10-25 16:45:00|347.21|344.81|346.59|344.19|347.21|344.81|345.97|343.57|0
1635180600000|2021-10-25 16:50:00|346.44|344.04|346.9|344.5|347.21|344.81|346.28|343.88|0
1635180900000|2021-10-25 16:55:00|346.83|344.43|347.05|344.65|347.21|344.81|346.44|344.04|0
1635181200000|2021-10-25 17:00:00|346.9|344.5|346.43|344.03|346.9|344.5|346.12|343.72|0
1635181500000|2021-10-25 17:05:00|346.59|344.19|345.35|342.95|346.59|344.19|345.19|342.79|0
1635181800000|2021-10-25 17:10:00|345.19|342.79|344.27|341.87|345.5|343.1|343.8|341.4|0
1635182100000|2021-10-25 17:15:00|344.42|342.02|345.04|342.64|345.35|342.95|344.27|341.87|0
1635182400000|2021-10-25 17:20:00|345.19|342.79|346.97|344.57|347.28|344.88|345.19|342.79|0
1635182700000|2021-10-25 17:25:00|346.81|344.41|346.19|343.79|346.97|344.57|346.19|343.79|0
1635183000000|2021-10-25 17:30:00|346.04|343.64|346.65|344.25|346.81|344.41|345.73|343.33|0
1635183300000|2021-10-25 17:35:00|346.81|344.41|347.58|345.18|347.58|345.18|346.65|344.25|0
1635183600000|2021-10-25 17:40:00|347.74|345.34|347.73|345.33|348.51|346.11|347.58|345.18|0
1635183900000|2021-10-25 17:45:00|347.89|345.49|348.2|345.8|348.35|345.95|347.58|345.18|0
1635184200000|2021-10-25 17:50:00|348.35|345.95|347.58|345.18|348.51|346.11|347.58|345.18|0
1635184500000|2021-10-25 17:55:00|347.42|345.02|347.57|345.17|347.73|345.33|347.11|344.71|0
1635184800000|2021-10-25 18:00:00|347.73|345.33|348.35|345.95|348.81|346.41|347.42|345.02|0
1635185100000|2021-10-25 18:05:00|348.19|345.79|347.73|345.33|348.66|346.26|347.42|345.02|0
1635185400000|2021-10-25 18:10:00|347.88|345.48|348.34|345.94|348.35|345.95|347.73|345.33|0
1635185700000|2021-10-25 18:15:00|348.19|345.79|347.45|345.05|349.62|347.22|347.45|345.05|0
1635186000000|2021-10-25 18:20:00|347.61|345.21|346.68|344.28|347.76|345.36|346.37|343.97|0
1635186300000|2021-10-25 18:25:00|346.83|344.43|345.6|343.2|346.83|344.43|345.6|343.2|0
1635186600000|2021-10-25 18:30:00|345.75|343.35|345.29|342.89|345.9|343.5|344.98|342.58|0
1635186900000|2021-10-25 18:35:00|345.13|342.73|346.67|344.27|346.83|344.43|344.98|342.58|0
1635187200000|2021-10-25 18:40:00|346.83|344.43|347.29|344.89|347.6|345.2|346.05|343.65|0
1635187500000|2021-10-25 18:45:00|347.45|345.05|347.13|344.73|348.06|345.66|347.13|344.73|0
1635187800000|2021-10-25 18:50:00|347.29|344.89|346.82|344.42|347.6|345.2|346.51|344.11|0
1635188100000|2021-10-25 18:55:00|346.98|344.58|347.29|344.89|347.6|345.2|346.51|344.11|0
1635188400000|2021-10-25 19:00:00|347.44|345.04|347.28|344.88|347.75|345.35|346.98|344.58|0
1635188700000|2021-10-25 19:05:00|347.13|344.73|347.75|345.35|347.9|345.5|346.82|344.42|0
1635189000000|2021-10-25 19:10:00|347.59|345.19|348.21|345.81|348.37|345.97|347.59|345.19|0
1635189300000|2021-10-25 19:15:00|348.36|345.96|348.52|346.12|348.83|346.43|347.74|345.34|0
1635189600000|2021-10-25 19:20:00|348.36|345.96|349.6|347.2|349.76|347.36|348.05|345.65|0
1635189900000|2021-10-25 19:25:00|349.76|347.36|347.74|345.34|349.76|347.36|347.74|345.34|0
1635190200000|2021-10-25 19:30:00|347.9|345.5|348.67|346.27|349.14|346.74|347.74|345.34|0
1635190500000|2021-10-25 19:35:00|348.51|346.11|348.05|345.65|349.13|346.73|348.05|345.65|0
1635190800000|2021-10-25 19:40:00|348.2|345.8|348.2|345.8|348.75|346.35|347.58|345.18|0
1635191100000|2021-10-25 19:45:00|348.36|345.96|348.97|346.57|349.44|347.04|348.2|345.8|0
1635191400000|2021-10-25 19:50:00|348.66|346.26|349.59|347.19|349.91|347.51|348.35|345.95|0
1635191700000|2021-10-25 19:55:00|349.44|347.04|347.27|344.87|350.84|348.44|347.27|344.87|0
1635192000000|2021-10-25 20:00:00|347.42|345.02|349.28|346.88|349.44|347.04|346.96|344.56|0
1635192300000|2021-10-25 20:05:00|349.44|347.04|347.57|345.17|351.77|349.37|346.8|344.4|0
1635192600000|2021-10-25 20:10:00|347.73|345.33|347.26|344.86|348.35|345.95|347.11|344.71|0
1635192900000|2021-10-25 20:15:00|347.77|344.97|345.92|343.12|347.93|345.13|345.61|342.81|0
1635193200000|2021-10-25 20:20:00|345.91|343.11|345.14|342.34|346.38|343.58|344.99|342.19|0
1635193500000|2021-10-25 20:25:00|345.3|342.5|344.99|342.19|345.3|342.5|344.99|342.19|0
1635193800000|2021-10-25 20:30:00|344.83|342.03|344.22|341.42|344.83|342.03|344.06|341.26|0
1635194100000|2021-10-25 20:35:00|344.06|341.26|343.6|340.8|344.06|341.26|343.6|340.8|0
1635194400000|2021-10-25 20:40:00|343.75|340.95|344.06|341.26|344.06|341.26|343.75|340.95|0
1635194700000|2021-10-25 20:45:00|344.21|341.41|344.67|341.87|344.83|342.03|344.21|341.41|0
1635195000000|2021-10-25 20:50:00|344.83|342.03|344.21|341.41|344.83|342.03|344.06|341.26|0
1635195300000|2021-10-25 20:55:00|344.06|341.26|344.13|341.33|344.21|341.41|343.83|341.03|0
1635195600000|2021-10-25 21:00:00|344.11|341.31|344.04|341.24|344.13|341.33|343.97|341.17|0
1635195900000|2021-10-25 21:05:00|344.08|341.28|344.06|341.26|344.13|341.33|344.01|341.21|0
1635196200000|2021-10-25 21:10:00|344.13|341.33|344.1|341.3|344.15|341.35|344.1|341.3|0
1635196500000|2021-10-25 21:15:00|344.08|341.28|344.39|341.59|344.61|341.81|344.08|341.28|0
1635196800000|2021-10-25 21:20:00|344.42|341.62|344.19|341.39|344.42|341.62|344.14|341.34|0
1635197100000|2021-10-25 21:25:00|344.21|341.41|344.24|341.44|344.32|341.52|344.19|341.39|0
1635197400000|2021-10-25 21:30:00|344.23|341.43|344.1|341.3|344.25|341.45|344.1|341.3|0
1635197700000|2021-10-25 21:35:00|344.03|341.23|344|341.2|344.06|341.26|344|341.2|0
1635198000000|2021-10-25 21:40:00|344.03|341.23|344.38|341.58|344.65|341.85|344.03|341.23|0
1635198300000|2021-10-25 21:45:00|344.43|341.63|344.3|341.5|344.43|341.63|344.27|341.47|0
1635198600000|2021-10-25 21:50:00|344.36|341.56|344.58|341.78|344.58|341.78|344.36|341.56|0
1635198900000|2021-10-25 21:55:00|344.6|341.8|344.27|341.47|344.6|341.8|344.27|341.47|0
1635199200000|2021-10-25 22:00:00|344.11|341.31|344.8|342|345.27|342.47|343.81|341.01|0
1635199500000|2021-10-25 22:05:00|344.96|342.16|345.42|342.62|345.42|342.62|344.8|342|0
1635199800000|2021-10-25 22:10:00|345.57|342.77|345.26|342.46|345.57|342.77|345.26|342.46|0
1635200100000|2021-10-25 22:15:00|345.19|342.39|345.11|342.31|345.19|342.39|344.95|342.15|0
1635200400000|2021-10-25 22:20:00|344.95|342.15|344.8|342|345.11|342.31|344.64|341.84|0
1635200700000|2021-10-25 22:25:00|344.64|341.84|344.64|341.84|344.64|341.84|344.33|341.53|0
1635201000000|2021-10-25 22:30:00|344.72|341.92|345.56|342.76|345.56|342.76|344.64|341.84|0
1635201300000|2021-10-25 22:35:00|345.72|342.92|345.87|343.07|346.03|343.23|345.56|342.76|0
1635201600000|2021-10-25 22:40:00|345.72|342.92|345.56|342.76|346.02|343.22|345.56|342.76|0
1635201900000|2021-10-25 22:45:00|345.72|342.92|345.56|342.76|345.87|343.07|345.41|342.61|0
1635202200000|2021-10-25 22:50:00|345.4|342.6|345.71|342.91|345.87|343.07|345.25|342.45|0
1635202500000|2021-10-25 22:55:00|345.87|343.07|346.02|343.22|346.33|343.53|345.71|342.91|0
1635202800000|2021-10-25 23:00:00|345.86|343.06|345.71|342.91|346.25|343.45|345.71|342.91|0
1635203100000|2021-10-25 23:05:00|345.55|342.75|345.55|342.75|345.71|342.91|345.25|342.45|0
1635203400000|2021-10-25 23:10:00|345.4|342.6|345.55|342.75|345.63|342.83|345.24|342.44|0
1635203700000|2021-10-25 23:15:00|345.4|342.6|345.7|342.9|345.86|343.06|345.4|342.6|0
1635204000000|2021-10-25 23:20:00|345.86|343.06|345.7|342.9|345.86|343.06|345.55|342.75|0
1635204300000|2021-10-25 23:25:00|345.55|342.75|345.7|342.9|345.7|342.9|345.39|342.59|0
1635204600000|2021-10-25 23:30:00|345.55|342.75|344.93|342.13|345.7|342.9|344.77|341.97|0
1635204900000|2021-10-25 23:35:00|345.08|342.28|344.62|341.82|345.08|342.28|344.62|341.82|0
1635205200000|2021-10-25 23:40:00|344.46|341.66|344.62|341.82|344.77|341.97|344.31|341.51|0
1635205500000|2021-10-25 23:45:00|344.46|341.66|344|341.2|344.46|341.66|343.69|340.89|0
1635205800000|2021-10-25 23:50:00|343.93|341.13|343.23|340.43|344|341.2|342.92|340.12|0
1635206100000|2021-10-25 23:55:00|343.16|340.36|343.23|340.43|343.38|340.58|343.08|340.28|0
1635206400000|2021-10-26 00:00:00|342.31|339.51|344|341.2|344|341.2|342|339.2|0
1635206700000|2021-10-26 00:05:00|343.84|341.04|341.92|339.12|344|341.2|341.84|339.04|0
1635207000000|2021-10-26 00:10:00|341.84|339.04|342|339.2|342.3|339.5|341.38|338.58|0
1635207300000|2021-10-26 00:15:00|342.15|339.35|341.99|339.19|342.3|339.5|341.23|338.43|0
1635207600000|2021-10-26 00:20:00|341.69|338.89|342.15|339.35|342.3|339.5|341.69|338.89|0
1635207900000|2021-10-26 00:25:00|342.07|339.27|341.69|338.89|342.45|339.65|341.61|338.81|0
1635208200000|2021-10-26 00:30:00|341.53|338.73|342.14|339.34|342.6|339.8|341.38|338.58|0
1635208500000|2021-10-26 00:35:00|342.22|339.42|342.45|339.65|342.45|339.65|341.68|338.88|0
1635208800000|2021-10-26 00:40:00|342.29|339.49|341.53|338.73|343.06|340.26|341.37|338.57|0
1635209100000|2021-10-26 00:45:00|341.61|338.81|340.69|337.89|341.68|338.88|340.3|337.5|0
1635209400000|2021-10-26 00:50:00|340.61|337.81|341.06|338.26|341.07|338.27|340.61|337.81|0
1635209700000|2021-10-26 00:55:00|340.91|338.11|340.76|337.96|340.99|338.19|340.3|337.5|0
1635210000000|2021-10-26 01:00:00|340.6|337.8|339.84|337.04|340.76|337.96|339.69|336.89|0
1635210300000|2021-10-26 01:05:00|339.69|336.89|339.53|336.73|339.84|337.04|339.23|336.43|0
1635210600000|2021-10-26 01:10:00|339.68|336.88|339.38|336.58|339.84|337.04|339.38|336.58|0
1635210900000|2021-10-26 01:15:00|339.23|336.43|339.38|336.58|339.84|337.04|339.07|336.27|0
1635211200000|2021-10-26 01:20:00|339.53|336.73|339.22|336.42|339.53|336.73|338.16|335.36|0
1635211500000|2021-10-26 01:25:00|339.37|336.57|339.53|336.73|339.68|336.88|339.3|336.5|0
1635211800000|2021-10-26 01:30:00|339.68|336.88|340.75|337.95|340.75|337.95|339.68|336.88|0
1635212100000|2021-10-26 01:35:00|340.9|338.1|340.13|337.33|340.9|338.1|339.68|336.88|0
1635212400000|2021-10-26 01:40:00|339.98|337.18|341.05|338.25|341.05|338.25|339.91|337.11|0
1635212700000|2021-10-26 01:45:00|341.2|338.4|340.89|338.09|341.36|338.56|340.74|337.94|0
1635213000000|2021-10-26 01:50:00|341.2|338.4|340.74|337.94|341.35|338.55|340.59|337.79|0
1635213300000|2021-10-26 01:55:00|340.59|337.79|341.2|338.4|341.2|338.4|340.43|337.63|0
1635213600000|2021-10-26 02:00:00|341.66|338.86|341.43|338.63|341.96|339.16|341.2|338.4|0
1635213900000|2021-10-26 02:05:00|341.35|338.55|341.81|339.01|341.96|339.16|341.35|338.55|0
1635214200000|2021-10-26 02:10:00|341.96|339.16|341.35|338.55|341.96|339.16|341.35|338.55|0
1635214500000|2021-10-26 02:15:00|341.19|338.39|341.19|338.39|341.42|338.62|341.19|338.39|0
1635214800000|2021-10-26 02:20:00|341.34|338.54|341.19|338.39|341.65|338.85|341.04|338.24|0
1635215100000|2021-10-26 02:25:00|341.12|338.32|341.49|338.69|341.65|338.85|341.04|338.24|0
1635215400000|2021-10-26 02:30:00|341.65|338.85|341.19|338.39|341.65|338.85|341.03|338.23|0
1635215700000|2021-10-26 02:35:00|341.34|338.54|341.18|338.38|341.49|338.69|341.11|338.31|0
1635216000000|2021-10-26 02:40:00|341.34|338.54|341.42|338.62|341.49|338.69|341.18|338.38|0
1635216300000|2021-10-26 02:45:00|341.34|338.54|341.03|338.23|341.42|338.62|341.03|338.23|0
1635216600000|2021-10-26 02:50:00|340.88|338.08|340.11|337.31|340.88|338.08|340.11|337.31|0
1635216900000|2021-10-26 02:55:00|340.26|337.46|339.96|337.16|340.26|337.46|339.8|337|0
1635217200000|2021-10-26 03:00:00|340.11|337.31|340.26|337.46|340.41|337.61|339.8|337|0
1635217500000|2021-10-26 03:05:00|340.11|337.31|340.56|337.76|340.56|337.76|340.11|337.31|0
1635217800000|2021-10-26 03:10:00|340.72|337.92|341.02|338.22|341.02|338.22|340.56|337.76|0
1635218100000|2021-10-26 03:15:00|340.87|338.07|341.33|338.53|341.33|338.53|340.87|338.07|0
1635218400000|2021-10-26 03:20:00|341.17|338.37|341.48|338.68|341.63|338.83|341.17|338.37|0
1635218700000|2021-10-26 03:25:00|341.32|338.52|341.32|338.52|341.48|338.68|341.32|338.52|0
1635219000000|2021-10-26 03:30:00|341.47|338.67|341.47|338.67|341.63|338.83|341.32|338.52|0
1635219300000|2021-10-26 03:35:00|341.55|338.75|341.78|338.98|341.78|338.98|341.47|338.67|0
1635219600000|2021-10-26 03:40:00|341.93|339.13|341.78|338.98|341.93|339.13|341.62|338.82|0
1635219900000|2021-10-26 03:45:00|341.93|339.13|342.08|339.28|342.39|339.59|341.93|339.13|0
1635220200000|2021-10-26 03:50:00|342.01|339.21|341.85|339.05|342.08|339.28|341.77|338.97|0
1635220500000|2021-10-26 03:55:00|341.93|339.13|341.62|338.82|341.93|339.13|341.62|338.82|0
1635220800000|2021-10-26 04:00:00|341.77|338.97|341.31|338.51|341.77|338.97|341.31|338.51|0
1635221100000|2021-10-26 04:05:00|341.46|338.66|341.31|338.51|341.46|338.66|341.16|338.36|0
1635221400000|2021-10-26 04:10:00|341.46|338.66|341.31|338.51|341.46|338.66|341.31|338.51|0
1635221700000|2021-10-26 04:15:00|341.46|338.66|341.31|338.51|341.46|338.66|341.15|338.35|0
1635222000000|2021-10-26 04:20:00|341.15|338.35|341.3|338.5|341.31|338.51|341|338.2|0
1635222300000|2021-10-26 04:25:00|341.46|338.66|341.15|338.35|341.46|338.66|341.15|338.35|0
1635222600000|2021-10-26 04:30:00|341|338.2|341.15|338.35|341.15|338.35|340.69|337.89|0
1635222900000|2021-10-26 04:35:00|341.3|338.5|340.99|338.19|341.3|338.5|340.84|338.04|0
1635223200000|2021-10-26 04:40:00|340.84|338.04|340.69|337.89|340.92|338.12|340.38|337.58|0
1635223500000|2021-10-26 04:45:00|340.53|337.73|340.99|338.19|341.14|338.34|340.53|337.73|0
1635223800000|2021-10-26 04:50:00|340.84|338.04|341.29|338.49|341.3|338.5|340.84|338.04|0
1635224100000|2021-10-26 04:55:00|341.14|338.34|341.14|338.34|341.29|338.49|340.99|338.19|0
1635224400000|2021-10-26 05:00:00|340.99|338.19|341.29|338.49|341.29|338.49|340.83|338.03|0
1635224700000|2021-10-26 05:05:00|341.22|338.42|341.6|338.8|341.75|338.95|341.14|338.34|0
1635225000000|2021-10-26 05:10:00|341.44|338.64|341.59|338.79|341.75|338.95|341.29|338.49|0
1635225300000|2021-10-26 05:15:00|341.75|338.95|341.75|338.95|341.9|339.1|341.44|338.64|0
1635225600000|2021-10-26 05:20:00|341.59|338.79|341.29|338.49|341.75|338.95|341.29|338.49|0
1635225900000|2021-10-26 05:25:00|341.44|338.64|341.13|338.33|341.59|338.79|341.13|338.33|0
1635226200000|2021-10-26 05:30:00|341.28|338.48|341.9|339.1|341.9|339.1|341.13|338.33|0
1635226500000|2021-10-26 05:35:00|342.05|339.25|342.2|339.4|342.35|339.55|341.89|339.09|0
1635226800000|2021-10-26 05:40:00|342.35|339.55|342.05|339.25|342.59|339.79|341.89|339.09|0
1635227100000|2021-10-26 05:45:00|342.2|339.4|342.5|339.7|342.5|339.7|341.89|339.09|0
1635227400000|2021-10-26 05:50:00|342.35|339.55|342.66|339.86|342.66|339.86|342.04|339.24|0
1635227700000|2021-10-26 05:55:00|342.81|340.01|343.27|340.47|343.58|340.78|342.81|340.01|0
1635228000000|2021-10-26 06:00:00|343.11|340.31|342.65|339.85|343.5|340.7|342.5|339.7|0
1635228300000|2021-10-26 06:05:00|342.81|340.01|342.34|339.54|343.11|340.31|342.04|339.24|0
1635228600000|2021-10-26 06:10:00|342.42|339.62|342.34|339.54|342.65|339.85|342.04|339.24|0
1635228900000|2021-10-26 06:15:00|342.19|339.39|341.42|338.62|342.19|339.39|341.12|338.32|0
1635229200000|2021-10-26 06:20:00|341.27|338.47|341.11|338.31|341.57|338.77|340.96|338.16|0
1635229500000|2021-10-26 06:25:00|341.27|338.47|340.81|338.01|341.57|338.77|340.65|337.85|0
1635229800000|2021-10-26 06:30:00|340.96|338.16|340.19|337.39|340.96|338.16|339.89|337.09|0
1635230100000|2021-10-26 06:35:00|340.35|337.55|340.65|337.85|340.8|338|340.19|337.39|0
1635230400000|2021-10-26 06:40:00|340.8|338|340.04|337.24|340.96|338.16|340.04|337.24|0
1635230700000|2021-10-26 06:45:00|340.19|337.39|339.73|336.93|340.19|337.39|339.12|336.32|0
1635231000000|2021-10-26 06:50:00|339.88|337.08|339.73|336.93|339.88|337.08|339.58|336.78|0
1635231300000|2021-10-26 06:55:00|339.58|336.78|340.49|337.69|340.64|337.84|339.58|336.78|0
1635231600000|2021-10-26 07:00:00|340.18|337.38|339.57|336.77|340.64|337.84|338.66|335.86|0
1635231900000|2021-10-26 07:05:00|339.52|337.12|340.75|338.35|341.51|339.11|339.37|336.97|0
1635232200000|2021-10-26 07:10:00|340.9|338.5|340.9|338.5|341.82|339.42|340.9|338.5|0
1635232500000|2021-10-26 07:15:00|341.05|338.65|341.51|339.11|341.51|339.11|340.29|337.89|0
1635232800000|2021-10-26 07:20:00|341.36|338.96|340.74|338.34|341.66|339.26|340.59|338.19|0
1635233100000|2021-10-26 07:25:00|340.82|338.42|340.89|338.49|341.05|338.65|340.59|338.19|0
1635233400000|2021-10-26 07:30:00|340.74|338.34|340.74|338.34|341.35|338.95|340.59|338.19|0
1635233700000|2021-10-26 07:35:00|340.89|338.49|339.97|337.57|341.04|338.64|339.97|337.57|0
1635234000000|2021-10-26 07:40:00|340.12|337.72|339.66|337.26|340.28|337.88|338.9|336.5|0
1635234300000|2021-10-26 07:45:00|339.51|337.11|338.6|336.2|339.51|337.11|338.44|336.04|0
1635234600000|2021-10-26 07:50:00|338.44|336.04|338.29|335.89|338.9|336.5|337.53|335.13|0
1635234900000|2021-10-26 07:55:00|338.14|335.74|337.22|334.82|338.59|336.19|337.07|334.67|0
1635235200000|2021-10-26 08:00:00|337.37|334.97|336.92|334.52|337.53|335.13|336.76|334.36|0
1635235500000|2021-10-26 08:05:00|336.84|334.44|337.79|335.39|339.95|337.55|336.76|334.36|0
1635235800000|2021-10-26 08:10:00|337.63|335.23|337.94|335.54|338.24|335.84|337.63|335.23|0
1635236100000|2021-10-26 08:15:00|337.78|335.38|337.63|335.23|337.94|335.54|337.48|335.08|0
1635236400000|2021-10-26 08:20:00|337.48|335.08|337.02|334.62|337.63|335.23|335.81|333.41|0
1635236700000|2021-10-26 08:25:00|337.17|334.77|338.69|336.29|338.69|336.29|337.17|334.77|0
1635237000000|2021-10-26 08:30:00|338.84|336.44|338.84|336.44|339.14|336.74|338.38|335.98|0
1635237300000|2021-10-26 08:35:00|338.99|336.59|338.99|336.59|339.9|337.5|338.99|336.59|0
1635237600000|2021-10-26 08:40:00|338.84|336.44|338.53|336.13|339.29|336.89|338.53|336.13|0
1635237900000|2021-10-26 08:45:00|338.38|335.98|338.08|335.68|338.68|336.28|337.93|335.53|0
1635238200000|2021-10-26 08:50:00|337.92|335.52|338.38|335.98|338.53|336.13|337.77|335.37|0
1635238500000|2021-10-26 08:55:00|338.3|335.9|338.22|335.82|338.38|335.98|337.77|335.37|0
1635238800000|2021-10-26 09:00:00|338.07|335.67|338.83|336.43|339.13|336.73|338.07|335.67|0
1635239100000|2021-10-26 09:05:00|338.76|336.36|338.13|335.73|338.98|336.58|337.97|335.57|0
1635239400000|2021-10-26 09:10:00|337.97|335.57|337.67|335.27|337.97|335.57|337.52|335.12|0
1635239700000|2021-10-26 09:15:00|337.75|335.35|337.97|335.57|338.28|335.88|337.67|335.27|0
1635240000000|2021-10-26 09:20:00|337.9|335.5|337.51|335.11|337.97|335.57|337.51|335.11|0
1635240300000|2021-10-26 09:25:00|337.36|334.96|337.82|335.42|337.82|335.42|337.21|334.81|0
1635240600000|2021-10-26 09:30:00|337.66|335.26|337.66|335.26|337.97|335.57|337.66|335.26|0
1635240900000|2021-10-26 09:35:00|337.51|335.11|337.81|335.41|337.96|335.56|337.36|334.96|0
1635241200000|2021-10-26 09:40:00|337.96|335.56|338.27|335.87|338.88|336.48|337.81|335.41|0
1635241500000|2021-10-26 09:45:00|338.11|335.71|338.11|335.71|338.42|336.02|337.81|335.41|0
1635241800000|2021-10-26 09:50:00|338.27|335.87|337.35|334.95|338.27|335.87|337.35|334.95|0
1635242100000|2021-10-26 09:55:00|337.2|334.8|337.35|334.95|337.81|335.41|337.2|334.8|0
1635242400000|2021-10-26 10:00:00|337.5|335.1|337.35|334.95|337.5|335.1|337.05|334.65|0
1635242700000|2021-10-26 10:05:00|337.2|334.8|337.35|334.95|337.35|334.95|337.2|334.8|0
1635243000000|2021-10-26 10:10:00|337.2|334.8|337.19|334.79|337.5|335.1|337.04|334.64|0
1635243300000|2021-10-26 10:15:00|337.04|334.64|337.19|334.79|337.35|334.95|337.04|334.64|0
1635243600000|2021-10-26 10:20:00|337.34|334.94|338.1|335.7|338.1|335.7|337.34|334.94|0
1635243900000|2021-10-26 10:25:00|337.95|335.55|338.4|336|338.4|336|337.95|335.55|0
1635244200000|2021-10-26 10:30:00|338.56|336.16|338.71|336.31|338.86|336.46|338.4|336|0
1635244500000|2021-10-26 10:35:00|338.55|336.15|338.25|335.85|338.55|336.15|338.1|335.7|0
1635244800000|2021-10-26 10:40:00|338.18|335.78|338.4|336|338.55|336.15|338.18|335.78|0
1635245100000|2021-10-26 10:45:00|338.48|336.08|338.09|335.69|338.7|336.3|338.09|335.69|0
1635245400000|2021-10-26 10:50:00|338.17|335.77|337.94|335.54|338.4|336|337.64|335.24|0
1635245700000|2021-10-26 10:55:00|338.02|335.62|337.33|334.93|338.02|335.62|337.33|334.93|0
1635246000000|2021-10-26 11:00:00|337.48|335.08|337.33|334.93|337.64|335.24|337.33|334.93|0
1635246300000|2021-10-26 11:05:00|337.18|334.78|336.87|334.47|337.33|334.93|336.87|334.47|0
1635246600000|2021-10-26 11:10:00|336.72|334.32|336.87|334.47|336.87|334.47|336.42|334.02|0
1635246900000|2021-10-26 11:15:00|337.02|334.62|337.02|334.62|337.18|334.78|336.57|334.17|0
1635247200000|2021-10-26 11:20:00|337.17|334.77|337.02|334.62|337.17|334.77|336.87|334.47|0
1635247500000|2021-10-26 11:25:00|336.87|334.47|336.72|334.32|337.02|334.62|336.56|334.16|0
1635247800000|2021-10-26 11:30:00|336.87|334.47|337.02|334.62|337.02|334.62|336.56|334.16|0
1635248100000|2021-10-26 11:35:00|336.87|334.47|337.32|334.92|337.62|335.22|336.87|334.47|0
1635248400000|2021-10-26 11:40:00|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1635248700000|2021-10-26 11:45:00|337.47|335.07|338.23|335.83|338.46|336.06|337.32|334.92|0
1635249000000|2021-10-26 11:50:00|338.38|335.98|338.07|335.67|338.38|335.98|337.77|335.37|0
1635249300000|2021-10-26 11:55:00|338.23|335.83|338.07|335.67|338.23|335.83|337.77|335.37|0
1635249600000|2021-10-26 12:00:00|337.92|335.52|338.37|335.97|338.38|335.98|337.77|335.37|0
1635249900000|2021-10-26 12:05:00|338.22|335.82|337.76|335.36|338.37|335.97|337.76|335.36|0
1635250200000|2021-10-26 12:10:00|337.61|335.21|337.16|334.76|337.61|335.21|337.16|334.76|0
1635250500000|2021-10-26 12:15:00|337|334.6|337.15|334.75|337.16|334.76|336.85|334.45|0
1635250800000|2021-10-26 12:20:00|337.31|334.91|338.06|335.66|338.22|335.82|337.31|334.91|0
1635251100000|2021-10-26 12:25:00|338.22|335.82|337.91|335.51|338.98|336.58|337.91|335.51|0
1635251400000|2021-10-26 12:30:00|337.76|335.36|337.76|335.36|337.91|335.51|337.45|335.05|0
1635251700000|2021-10-26 12:35:00|337.6|335.2|338.21|335.81|338.21|335.81|337.6|335.2|0
1635252000000|2021-10-26 12:40:00|338.36|335.96|338.06|335.66|338.36|335.96|337.75|335.35|0
1635252300000|2021-10-26 12:45:00|338.21|335.81|338.06|335.66|338.21|335.81|337.9|335.5|0
1635252600000|2021-10-26 12:50:00|338.21|335.81|338.21|335.81|338.36|335.96|338.05|335.65|0
1635252900000|2021-10-26 12:55:00|338.36|335.96|337.6|335.2|338.36|335.96|337.6|335.2|0
1635253200000|2021-10-26 13:00:00|337.45|335.05|337.44|335.04|338.05|335.65|337.29|334.89|0
1635253500000|2021-10-26 13:05:00|337.29|334.89|338.35|335.95|338.35|335.95|337.29|334.89|0
1635253800000|2021-10-26 13:10:00|338.2|335.8|338.5|336.1|338.66|336.26|338.05|335.65|0
1635254100000|2021-10-26 13:15:00|338.66|336.26|338.5|336.1|338.81|336.41|338.35|335.95|0
1635254400000|2021-10-26 13:20:00|338.35|335.95|338.04|335.64|338.65|336.25|337.74|335.34|0
1635254700000|2021-10-26 13:25:00|337.89|335.49|337.44|335.04|338.2|335.8|337.28|334.88|0
1635255000000|2021-10-26 13:30:00|337.13|334.73|336.52|334.12|339.56|337.16|335.92|333.52|0
1635255300000|2021-10-26 13:35:00|336.83|334.43|334.86|332.46|337.28|334.88|334.1|331.7|0
1635255600000|2021-10-26 13:40:00|335.16|332.76|334.55|332.15|335.92|333.52|333.65|331.25|0
1635255900000|2021-10-26 13:45:00|334.71|332.31|335.61|333.21|336.22|333.82|333.95|331.55|0
1635256200000|2021-10-26 13:50:00|335.46|333.06|335.76|333.36|336.37|333.97|334.7|332.3|0
1635256500000|2021-10-26 13:55:00|335.61|333.21|335.99|333.59|336.29|333.89|334.25|331.85|0
1635256800000|2021-10-26 14:00:00|335.69|333.29|334.7|332.3|337.12|334.72|334.25|331.85|0
1635257100000|2021-10-26 14:05:00|335.15|332.75|334.85|332.45|335.45|333.05|334.09|331.69|0
1635257400000|2021-10-26 14:10:00|335|332.6|333.87|331.47|335|332.6|332.59|330.19|0
1635257700000|2021-10-26 14:15:00|334.02|331.62|332.63|330.23|334.02|331.62|331.77|329.37|0
1635258000000|2021-10-26 14:20:00|332.48|330.08|332.33|329.93|332.78|330.38|331.43|329.03|0
1635258300000|2021-10-26 14:25:00|332.48|330.08|332.93|330.53|333.53|331.13|332.33|329.93|0
1635258600000|2021-10-26 14:30:00|333.08|330.68|332.92|330.52|333.97|331.57|332.48|330.08|0
1635258900000|2021-10-26 14:35:00|333.07|330.67|332.77|330.37|333.82|331.42|332.17|329.77|0
1635259200000|2021-10-26 14:40:00|332.92|330.52|334.87|332.47|335.17|332.77|332.47|330.07|0
1635259500000|2021-10-26 14:45:00|334.72|332.32|333.37|330.97|335.47|333.07|332.77|330.37|0
1635259800000|2021-10-26 14:50:00|333.52|331.12|332.32|329.92|333.52|331.12|331.87|329.47|0
1635260100000|2021-10-26 14:55:00|332.17|329.77|333.51|331.11|333.51|331.11|332.02|329.62|0
1635260400000|2021-10-26 15:00:00|333.22|330.82|334.41|332.01|334.41|332.01|332.47|330.07|0
1635260700000|2021-10-26 15:05:00|334.26|331.86|334.11|331.71|334.86|332.46|333.36|330.96|0
1635261000000|2021-10-26 15:10:00|333.96|331.56|333.96|331.56|334.11|331.71|333.36|330.96|0
1635261300000|2021-10-26 15:15:00|333.81|331.41|333.06|330.66|333.96|331.56|332.61|330.21|0
1635261600000|2021-10-26 15:20:00|332.91|330.51|332.76|330.36|333.06|330.66|332.46|330.06|0
1635261900000|2021-10-26 15:25:00|332.61|330.21|332.61|330.21|333.51|331.11|332.16|329.76|0
1635262200000|2021-10-26 15:30:00|332.31|329.91|337.87|335.47|338.17|335.77|332.16|329.76|0
1635262500000|2021-10-26 15:35:00|338.17|335.77|334.85|332.45|338.77|336.37|334.55|332.15|0
1635262800000|2021-10-26 15:40:00|335|332.6|334.85|332.45|335.3|332.9|334.25|331.85|0
1635263100000|2021-10-26 15:45:00|334.7|332.3|336.43|334.03|336.96|334.56|334.7|332.3|0
1635263400000|2021-10-26 15:50:00|336.65|334.25|336.65|334.25|337.86|335.46|336.5|334.1|0
1635263700000|2021-10-26 15:55:00|336.5|334.1|339.52|337.12|339.52|337.12|336.5|334.1|0
1635264000000|2021-10-26 16:00:00|339.37|336.97|342.41|340.01|342.41|340.01|338.76|336.36|0
1635264300000|2021-10-26 16:05:00|342.25|339.85|342.35|339.95|343.17|340.77|339.88|337.48|0
1635264600000|2021-10-26 16:10:00|342.5|340.1|340.06|337.66|342.8|340.4|340.06|337.66|0
1635264900000|2021-10-26 16:15:00|339.91|337.51|339.76|337.36|341.13|338.73|339.3|336.9|0
1635265200000|2021-10-26 16:20:00|339.6|337.2|339.75|337.35|341.28|338.88|339.6|337.2|0
1635265500000|2021-10-26 16:25:00|339.6|337.2|342.04|339.64|342.04|339.64|339.6|337.2|0
1635265800000|2021-10-26 16:30:00|341.88|339.48|341.42|339.02|342.65|340.25|340.82|338.42|0
1635266100000|2021-10-26 16:35:00|341.27|338.87|344.48|342.08|344.63|342.23|340.97|338.57|0
1635266400000|2021-10-26 16:40:00|344.25|341.85|344.93|342.53|345.85|343.45|344.25|341.85|0
1635266700000|2021-10-26 16:45:00|345.09|342.69|347.39|344.99|348.32|345.92|345.09|342.69|0
1635267000000|2021-10-26 16:50:00|347.7|345.3|348.31|345.91|348.31|345.91|346.16|343.76|0
1635267300000|2021-10-26 16:55:00|348|345.6|344.62|342.22|348|345.6|344.16|341.76|0
1635267600000|2021-10-26 17:00:00|344.78|342.38|344.16|341.76|345.7|343.3|344.16|341.76|0
1635267900000|2021-10-26 17:05:00|344.32|341.92|343.24|340.84|344.62|342.22|342.56|340.16|0
1635268200000|2021-10-26 17:10:00|343.32|340.92|344.01|341.61|345.54|343.14|343.32|340.92|0
1635268500000|2021-10-26 17:15:00|343.85|341.45|344.31|341.91|344.62|342.22|343.24|340.84|0
1635268800000|2021-10-26 17:20:00|344.46|342.06|345.53|343.13|346.76|344.36|343.55|341.15|0
1635269100000|2021-10-26 17:25:00|345.69|343.29|344.31|341.91|346.92|344.52|343.7|341.3|0
1635269400000|2021-10-26 17:30:00|344.61|342.21|341.56|339.16|344.77|342.37|341.41|339.01|0
1635269700000|2021-10-26 17:35:00|341.4|339|341.1|338.7|341.86|339.46|340.03|337.63|0
1635270000000|2021-10-26 17:40:00|340.95|338.55|343.31|340.91|343.39|340.99|340.79|338.39|0
1635270300000|2021-10-26 17:45:00|342.93|340.53|342.62|340.22|343.23|340.83|342.01|339.61|0
1635270600000|2021-10-26 17:50:00|342.47|340.07|342.62|340.22|342.92|340.52|341.86|339.46|0
1635270900000|2021-10-26 17:55:00|342.47|340.07|342.16|339.76|343.92|341.52|341.55|339.15|0
1635271200000|2021-10-26 18:00:00|342.01|339.61|339.54|337.14|342.01|339.61|339.08|336.68|0
1635271500000|2021-10-26 18:05:00|339.69|337.29|340.3|337.9|340.91|338.51|339.23|336.83|0
1635271800000|2021-10-26 18:10:00|340.45|338.05|339.38|336.98|341.21|338.81|339.38|336.98|0
1635272100000|2021-10-26 18:15:00|339.23|336.83|338.31|335.91|339.69|337.29|338.16|335.76|0
1635272400000|2021-10-26 18:20:00|338.47|336.07|338.47|336.07|339.23|336.83|338.16|335.76|0
1635272700000|2021-10-26 18:25:00|338.62|336.22|339.83|337.43|340.29|337.89|338.31|335.91|0
1635273000000|2021-10-26 18:30:00|339.68|337.28|338.61|336.21|339.68|337.28|337.85|335.45|0
1635273300000|2021-10-26 18:35:00|338.46|336.06|340.29|337.89|340.29|337.89|338.01|335.61|0
1635273600000|2021-10-26 18:40:00|340.44|338.04|341.51|339.11|341.51|339.11|339.98|337.58|0
1635273900000|2021-10-26 18:45:00|341.35|338.95|339.83|337.43|341.35|338.95|339.83|337.43|0
1635274200000|2021-10-26 18:50:00|339.98|337.58|340.28|337.88|340.89|338.49|339.67|337.27|0
1635274500000|2021-10-26 18:55:00|340.13|337.73|338.3|335.9|340.13|337.73|338.3|335.9|0
1635274800000|2021-10-26 19:00:00|338.15|335.75|337.09|334.69|339.52|337.12|337.09|334.69|0
1635275100000|2021-10-26 19:05:00|337.24|334.84|337.54|335.14|338|335.6|336.93|334.53|0
1635275400000|2021-10-26 19:10:00|337.39|334.99|338.3|335.9|339.14|336.74|337.08|334.68|0
1635275700000|2021-10-26 19:15:00|338.15|335.75|338.3|335.9|338.9|336.5|337.08|334.68|0
1635276000000|2021-10-26 19:20:00|338.14|335.74|338.45|336.05|339.21|336.81|337.54|335.14|0
1635276300000|2021-10-26 19:25:00|338.29|335.89|340.12|337.72|340.42|338.02|337.53|335.13|0
1635276600000|2021-10-26 19:30:00|340.27|337.87|338.75|336.35|340.27|337.87|338.44|336.04|0
1635276900000|2021-10-26 19:35:00|338.9|336.5|339.2|336.8|339.66|337.26|338.44|336.04|0
1635277200000|2021-10-26 19:40:00|339.05|336.65|337.61|335.21|339.96|337.56|337.53|335.13|0
1635277500000|2021-10-26 19:45:00|337.68|335.28|338.44|336.04|338.44|336.04|336.16|333.76|0
1635277800000|2021-10-26 19:50:00|338.89|336.49|341.03|338.63|342.1|339.7|338.89|336.49|0
1635278100000|2021-10-26 19:55:00|340.87|338.47|345.01|342.61|345.01|342.61|340.57|338.17|0
1635278400000|2021-10-26 20:00:00|344.7|342.3|344.39|341.99|345.62|343.22|343.78|341.38|0
1635278700000|2021-10-26 20:05:00|344.24|341.84|343.47|341.07|344.39|341.99|343.01|340.61|0
1635279000000|2021-10-26 20:10:00|343.62|341.22|344.24|341.84|344.7|342.3|343.32|340.92|0
1635279300000|2021-10-26 20:15:00|344.74|341.94|343.51|340.71|345.05|342.25|343.51|340.71|0
1635279600000|2021-10-26 20:20:00|343.67|340.87|343.97|341.17|344.28|341.48|343.51|340.71|0
1635279900000|2021-10-26 20:25:00|344.05|341.25|345.05|342.25|345.05|342.25|343.82|341.02|0
1635280200000|2021-10-26 20:30:00|345.13|342.33|345.2|342.4|345.35|342.55|344.74|341.94|0
1635280500000|2021-10-26 20:35:00|345.35|342.55|345.66|342.86|345.97|343.17|345.2|342.4|0
1635280800000|2021-10-26 20:40:00|345.35|342.55|345.66|342.86|345.66|342.86|345.35|342.55|0
1635281100000|2021-10-26 20:45:00|345.5|342.7|344.58|341.78|345.66|342.86|344.58|341.78|0
1635281400000|2021-10-26 20:50:00|344.42|341.62|345.96|343.16|346.12|343.32|344.42|341.62|0
1635281700000|2021-10-26 20:55:00|345.81|343.01|345.89|343.09|345.96|343.16|345.04|342.24|0
1635282000000|2021-10-26 21:00:00|345.84|343.04|345.29|342.49|345.84|343.04|345.2|342.4|0
1635282300000|2021-10-26 21:05:00|345.18|342.38|346.11|343.31|346.13|343.33|345.13|342.33|0
1635282600000|2021-10-26 21:10:00|345.55|342.75|345.75|342.95|345.75|342.95|345.3|342.5|0
1635282900000|2021-10-26 21:15:00|345.73|342.93|345.44|342.64|345.77|342.97|345.33|342.53|0
1635283200000|2021-10-26 21:20:00|345.5|342.7|345.43|342.63|345.5|342.7|345.42|342.62|0
1635283500000|2021-10-26 21:25:00|345.42|342.62|345.32|342.52|345.42|342.62|345.3|342.5|0
1635283800000|2021-10-26 21:30:00|345.24|342.44|345.21|342.41|345.36|342.56|345.14|342.34|0
1635284100000|2021-10-26 21:35:00|345.39|342.59|345.29|342.49|345.41|342.61|345.21|342.41|0
1635284400000|2021-10-26 21:40:00|345.28|342.48|345.58|342.78|345.72|342.92|345.23|342.43|0
1635284700000|2021-10-26 21:45:00|345.56|342.76|345.49|342.69|345.56|342.76|345.49|342.69|0
1635285000000|2021-10-26 21:50:00|345.41|342.61|345.47|342.67|345.56|342.76|345.41|342.61|0
1635285300000|2021-10-26 21:55:00|345.49|342.69|345.58|342.78|345.69|342.89|345.42|342.62|0
1635285600000|2021-10-26 22:00:00|345.56|342.76|345.02|342.22|345.56|342.76|344.25|341.45|0
1635285900000|2021-10-26 22:05:00|344.86|342.06|343.78|340.98|345.02|342.22|343.63|340.83|0
1635286200000|2021-10-26 22:10:00|343.63|340.83|343.17|340.37|343.94|341.14|343.17|340.37|0
1635286500000|2021-10-26 22:15:00|343.1|340.3|342.71|339.91|343.63|340.83|342.71|339.91|0
1635286800000|2021-10-26 22:20:00|342.56|339.76|343.01|340.21|343.17|340.37|341.79|338.99|0
1635287100000|2021-10-26 22:25:00|342.94|340.14|342.09|339.29|343.47|340.67|341.94|339.14|0
1635287400000|2021-10-26 22:30:00|342.25|339.45|342.09|339.29|342.4|339.6|341.63|338.83|0
1635287700000|2021-10-26 22:35:00|342.02|339.22|341.94|339.14|342.17|339.37|341.78|338.98|0
1635288000000|2021-10-26 22:40:00|341.78|338.98|341.32|338.52|341.78|338.98|341.02|338.22|0
1635288300000|2021-10-26 22:45:00|341.25|338.45|341.25|338.45|341.63|338.83|340.87|338.07|0
1635288600000|2021-10-26 22:50:00|341.32|338.52|341.78|338.98|341.93|339.13|341.17|338.37|0
1635288900000|2021-10-26 22:55:00|341.63|338.83|341.78|338.98|341.93|339.13|341.55|338.75|0
1635289200000|2021-10-26 23:00:00|341.93|339.13|341.17|338.37|341.93|339.13|341.01|338.21|0
1635289500000|2021-10-26 23:05:00|341.47|338.67|341.93|339.13|342.08|339.28|341.47|338.67|0
1635289800000|2021-10-26 23:10:00|342.08|339.28|341.93|339.13|342.08|339.28|341.47|338.67|0
1635290100000|2021-10-26 23:15:00|342.01|339.21|341.92|339.12|342.08|339.28|341.77|338.97|0
1635290400000|2021-10-26 23:20:00|341.77|338.97|341.54|338.74|342.08|339.28|341.31|338.51|0
1635290700000|2021-10-26 23:25:00|341.62|338.82|341.62|338.82|341.62|338.82|341.16|338.36|0
1635291000000|2021-10-26 23:30:00|341.54|338.74|340.55|337.75|341.54|338.74|340.09|337.29|0
1635291300000|2021-10-26 23:35:00|340.39|337.59|341.15|338.35|341.15|338.35|340.39|337.59|0
1635291600000|2021-10-26 23:40:00|341.31|338.51|343.83|341.03|343.83|341.03|341.31|338.51|0
1635291900000|2021-10-26 23:45:00|343.75|340.95|341.3|338.5|343.75|340.95|341.3|338.5|0
1635292200000|2021-10-26 23:50:00|341.15|338.35|341.76|338.96|341.76|338.96|340.85|338.05|0
1635292500000|2021-10-26 23:55:00|341.84|339.04|342.14|339.34|342.14|339.34|341.45|338.65|0
1635292800000|2021-10-27 00:00:00|342.06|339.26|341.15|338.35|342.68|339.88|340.84|338.04|0
1635293100000|2021-10-27 00:05:00|340.99|338.19|342.52|339.72|342.52|339.72|340.92|338.12|0
1635293400000|2021-10-27 00:10:00|342.37|339.57|342.14|339.34|342.52|339.72|341.3|338.5|0
1635293700000|2021-10-27 00:15:00|342.21|339.41|342.67|339.87|343.06|340.26|341.37|338.57|0
1635294000000|2021-10-27 00:20:00|342.9|340.1|342.67|339.87|342.98|340.18|342.29|339.49|0
1635294300000|2021-10-27 00:25:00|342.82|340.02|342.36|339.56|343.43|340.63|342.21|339.41|0
1635294600000|2021-10-27 00:30:00|342.51|339.71|343.43|340.63|343.59|340.79|341.44|338.64|0
1635294900000|2021-10-27 00:35:00|343.51|340.71|344.2|341.4|344.51|341.71|343.43|340.63|0
1635295200000|2021-10-27 00:40:00|344.04|341.24|344.28|341.48|344.66|341.86|343.43|340.63|0
1635295500000|2021-10-27 00:45:00|344.35|341.55|344.04|341.24|344.66|341.86|343.89|341.09|0
1635295800000|2021-10-27 00:50:00|344.19|341.39|344.81|342.01|345.42|342.62|344.04|341.24|0
1635296100000|2021-10-27 00:55:00|344.89|342.09|345.11|342.31|345.11|342.31|344.35|341.55|0
1635296400000|2021-10-27 01:00:00|344.96|342.16|343.88|341.08|345.57|342.77|343.88|341.08|0
1635296700000|2021-10-27 01:05:00|343.81|341.01|344.19|341.39|344.5|341.7|343.73|340.93|0
1635297000000|2021-10-27 01:10:00|344.34|341.54|344.34|341.54|344.49|341.69|344.19|341.39|0
1635297300000|2021-10-27 01:15:00|344.19|341.39|345.26|342.46|345.26|342.46|344.19|341.39|0
1635297600000|2021-10-27 01:20:00|345.41|342.61|344.8|342|345.57|342.77|344.49|341.69|0
1635297900000|2021-10-27 01:25:00|344.72|341.92|344.8|342|345.1|342.3|344.49|341.69|0
1635298200000|2021-10-27 01:30:00|344.64|341.84|344.87|342.07|345.26|342.46|344.64|341.84|0
1635298500000|2021-10-27 01:35:00|344.95|342.15|344.64|341.84|345.1|342.3|344.64|341.84|0
1635298800000|2021-10-27 01:40:00|344.79|341.99|345.18|342.38|345.25|342.45|344.18|341.38|0
1635299100000|2021-10-27 01:45:00|345.25|342.45|346.48|343.68|346.95|344.15|345.25|342.45|0
1635299400000|2021-10-27 01:50:00|346.64|343.84|346.48|343.68|346.79|343.99|346.33|343.53|0
1635299700000|2021-10-27 01:55:00|346.33|343.53|346.63|343.83|346.79|343.99|346.17|343.37|0
1635300000000|2021-10-27 02:00:00|346.48|343.68|345.4|342.6|346.48|343.68|345.25|342.45|0
1635300300000|2021-10-27 02:05:00|345.25|342.45|345.4|342.6|345.55|342.75|345.09|342.29|0
1635300600000|2021-10-27 02:10:00|345.48|342.68|344.78|341.98|345.55|342.75|344.32|341.52|0
1635300900000|2021-10-27 02:15:00|344.94|342.14|344.93|342.13|345.24|342.44|344.71|341.91|0
1635301200000|2021-10-27 02:20:00|344.86|342.06|345.09|342.29|345.32|342.52|344.86|342.06|0
1635301500000|2021-10-27 02:25:00|345.01|342.21|345.16|342.36|345.55|342.75|344.78|341.98|0
1635301800000|2021-10-27 02:30:00|345.39|342.59|345.7|342.9|345.85|343.05|345.24|342.44|0
1635302100000|2021-10-27 02:35:00|345.54|342.74|345.54|342.74|345.85|343.05|345.39|342.59|0
1635302400000|2021-10-27 02:40:00|345.7|342.9|345.7|342.9|345.7|342.9|345.39|342.59|0
1635302700000|2021-10-27 02:45:00|345.54|342.74|345.39|342.59|345.85|343.05|345.39|342.59|0
1635303000000|2021-10-27 02:50:00|345.47|342.67|345.54|342.74|345.54|342.74|344.92|342.12|0
1635303300000|2021-10-27 02:55:00|345.38|342.58|344.92|342.12|345.38|342.58|344.46|341.66|0
1635303600000|2021-10-27 03:00:00|344.61|341.81|344.15|341.35|344.77|341.97|344|341.2|0
1635303900000|2021-10-27 03:05:00|343.84|341.04|344|341.2|344.15|341.35|343.69|340.89|0
1635304200000|2021-10-27 03:10:00|343.92|341.12|343.99|341.19|344.46|341.66|343.69|340.89|0
1635304500000|2021-10-27 03:15:00|344.15|341.35|343.99|341.19|344.3|341.5|343.84|341.04|0
1635304800000|2021-10-27 03:20:00|343.92|341.12|344.14|341.34|344.3|341.5|343.69|340.89|0
1635305100000|2021-10-27 03:25:00|344.07|341.27|344.14|341.34|344.3|341.5|343.84|341.04|0
1635305400000|2021-10-27 03:30:00|344.3|341.5|344.3|341.5|344.6|341.8|344.22|341.42|0
1635305700000|2021-10-27 03:35:00|344.45|341.65|345.06|342.26|345.06|342.26|344.37|341.57|0
1635306000000|2021-10-27 03:40:00|344.99|342.19|344.91|342.11|345.21|342.41|344.75|341.95|0
1635306300000|2021-10-27 03:45:00|344.83|342.03|344.75|341.95|344.91|342.11|344.6|341.8|0
1635306600000|2021-10-27 03:50:00|344.6|341.8|344.44|341.64|344.6|341.8|344.44|341.64|0
1635306900000|2021-10-27 03:55:00|344.37|341.57|344.59|341.79|344.67|341.87|344.29|341.49|0
1635307200000|2021-10-27 04:00:00|344.52|341.72|344.13|341.33|344.59|341.79|344.13|341.33|0
1635307500000|2021-10-27 04:05:00|344.29|341.49|344.44|341.64|344.59|341.79|344.29|341.49|0
1635307800000|2021-10-27 04:10:00|344.36|341.56|344.28|341.48|344.44|341.64|344.28|341.48|0
1635308100000|2021-10-27 04:15:00|344.36|341.56|344.13|341.33|344.36|341.56|343.97|341.17|0
1635308400000|2021-10-27 04:20:00|343.97|341.17|344.13|341.33|344.13|341.33|343.82|341.02|0
1635308700000|2021-10-27 04:25:00|344.28|341.48|343.97|341.17|344.28|341.48|343.97|341.17|0
1635309000000|2021-10-27 04:30:00|344.12|341.32|343.82|341.02|344.12|341.32|343.82|341.02|0
1635309300000|2021-10-27 04:35:00|343.9|341.1|344.12|341.32|344.12|341.32|343.81|341.01|0
1635309600000|2021-10-27 04:40:00|343.97|341.17|343.81|341.01|344.12|341.32|343.66|340.86|0
1635309900000|2021-10-27 04:45:00|343.97|341.17|343.35|340.55|343.97|341.17|343.2|340.4|0
1635310200000|2021-10-27 04:50:00|343.2|340.4|343.12|340.32|343.35|340.55|343.12|340.32|0
1635310500000|2021-10-27 04:55:00|343.04|340.24|343.04|340.24|343.35|340.55|343.04|340.24|0
1635310800000|2021-10-27 05:00:00|343.19|340.39|342.89|340.09|343.19|340.39|342.27|339.47|0
1635311100000|2021-10-27 05:05:00|342.73|339.93|343.34|340.54|343.34|340.54|342.58|339.78|0
1635311400000|2021-10-27 05:10:00|343.5|340.7|342.58|339.78|343.5|340.7|342.42|339.62|0
1635311700000|2021-10-27 05:15:00|342.42|339.62|342.65|339.85|342.88|340.08|342.42|339.62|0
1635312000000|2021-10-27 05:20:00|342.81|340.01|342.88|340.08|343.03|340.23|342.73|339.93|0
1635312300000|2021-10-27 05:25:00|342.73|339.93|342.11|339.31|342.88|340.08|342.11|339.31|0
1635312600000|2021-10-27 05:30:00|342.19|339.39|341.96|339.16|342.34|339.54|341.96|339.16|0
1635312900000|2021-10-27 05:35:00|341.8|339|342.11|339.31|342.42|339.62|341.73|338.93|0
1635313200000|2021-10-27 05:40:00|342.26|339.46|341.65|338.85|342.26|339.46|341.65|338.85|0
1635313500000|2021-10-27 05:45:00|341.8|339|341.8|339|341.95|339.15|341.65|338.85|0
1635313800000|2021-10-27 05:50:00|341.65|338.85|340.58|337.78|341.8|339|340.42|337.62|0
1635314100000|2021-10-27 05:55:00|340.66|337.86|340.35|337.55|340.88|338.08|340.27|337.47|0
1635314400000|2021-10-27 06:00:00|340.12|337.32|341.34|338.54|341.49|338.69|340.12|337.32|0
1635314700000|2021-10-27 06:05:00|341.42|338.62|341.79|338.99|341.95|339.15|341.03|338.23|0
1635315000000|2021-10-27 06:10:00|341.95|339.15|342.1|339.3|342.1|339.3|341.72|338.92|0
1635315300000|2021-10-27 06:15:00|342.25|339.45|341.64|338.84|342.56|339.76|341.48|338.68|0
1635315600000|2021-10-27 06:20:00|341.56|338.76|341.02|338.22|341.64|338.84|341.02|338.22|0
1635315900000|2021-10-27 06:25:00|341.18|338.38|341.41|338.61|341.41|338.61|340.87|338.07|0
1635316200000|2021-10-27 06:30:00|341.33|338.53|341.33|338.53|341.63|338.83|341.17|338.37|0
1635316500000|2021-10-27 06:35:00|341.41|338.61|341.17|338.37|341.48|338.68|340.87|338.07|0
1635316800000|2021-10-27 06:40:00|341.33|338.53|341.17|338.37|341.33|338.53|340.87|338.07|0
1635317100000|2021-10-27 06:45:00|341.32|338.52|341.1|338.3|341.32|338.52|340.71|337.91|0
1635317400000|2021-10-27 06:50:00|341.02|338.22|341.25|338.45|341.25|338.45|340.71|337.91|0
1635317700000|2021-10-27 06:55:00|341.32|338.52|341.62|338.82|342.24|339.44|341.17|338.37|0
1635318000000|2021-10-27 07:00:00|341.32|338.52|339.33|336.53|341.62|338.82|339.03|336.23|0
1635318300000|2021-10-27 07:05:00|339.29|336.89|339.13|336.73|339.44|337.04|337.76|335.36|0
1635318600000|2021-10-27 07:10:00|339.44|337.04|339.74|337.34|340.5|338.1|339.44|337.04|0
1635318900000|2021-10-27 07:15:00|339.59|337.19|339.13|336.73|339.89|337.49|338.67|336.27|0
1635319200000|2021-10-27 07:20:00|338.98|336.58|340.19|337.79|340.19|337.79|338.82|336.42|0
1635319500000|2021-10-27 07:25:00|340.04|337.64|340.5|338.1|340.58|338.18|339.74|337.34|0
1635319800000|2021-10-27 07:30:00|340.65|338.25|339.89|337.49|340.65|338.25|339.89|337.49|0
1635320100000|2021-10-27 07:35:00|340.04|337.64|340.8|338.4|340.8|338.4|339.73|337.33|0
1635320400000|2021-10-27 07:40:00|340.65|338.25|340.49|338.09|340.95|338.55|340.34|337.94|0
1635320700000|2021-10-27 07:45:00|340.65|338.25|340.34|337.94|340.65|338.25|339.88|337.48|0
1635321000000|2021-10-27 07:50:00|340.19|337.79|340.19|337.79|340.64|338.24|340.03|337.63|0
1635321300000|2021-10-27 07:55:00|340.11|337.71|340.03|337.63|340.34|337.94|340.03|337.63|0
1635321600000|2021-10-27 08:00:00|339.88|337.48|340.03|337.63|340.18|337.78|339.42|337.02|0
1635321900000|2021-10-27 08:05:00|340.33|337.93|338.96|336.56|340.33|337.93|338.81|336.41|0
1635322200000|2021-10-27 08:10:00|338.81|336.41|339.87|337.47|339.87|337.47|338.66|336.26|0
1635322500000|2021-10-27 08:15:00|339.72|337.32|340.64|338.24|341.09|338.69|339.72|337.32|0
1635322800000|2021-10-27 08:20:00|340.48|338.08|340.18|337.78|340.79|338.39|339.87|337.47|0
1635323100000|2021-10-27 08:25:00|340.1|337.7|340.71|338.31|340.78|338.38|340.02|337.62|0
1635323400000|2021-10-27 08:30:00|340.63|338.23|341.55|339.15|341.7|339.3|340.48|338.08|0
1635323700000|2021-10-27 08:35:00|341.39|338.99|341.47|339.07|341.55|339.15|341.09|338.69|0
1635324000000|2021-10-27 08:40:00|341.55|339.15|342.77|340.37|343.08|340.68|341.55|339.15|0
1635324300000|2021-10-27 08:45:00|342.62|340.22|342.77|340.37|342.92|340.52|342|339.6|0
1635324600000|2021-10-27 08:50:00|342.61|340.21|343.99|341.59|343.99|341.59|342.46|340.06|0
1635324900000|2021-10-27 08:55:00|343.84|341.44|344.45|342.05|344.45|342.05|343.07|340.67|0
1635325200000|2021-10-27 09:00:00|344.3|341.9|346.15|343.75|348.62|346.22|344.3|341.9|0
1635325500000|2021-10-27 09:05:00|346.3|343.9|348.31|345.91|348.31|345.91|346.07|343.67|0
1635325800000|2021-10-27 09:10:00|348.46|346.06|346.3|343.9|348.62|346.22|346.3|343.9|0
1635326100000|2021-10-27 09:15:00|346.45|344.05|345.52|343.12|346.6|344.2|345.22|342.82|0
1635326400000|2021-10-27 09:20:00|345.68|343.28|346.14|343.74|346.76|344.36|345.37|342.97|0
1635326700000|2021-10-27 09:25:00|346.06|343.66|346.14|343.74|346.45|344.05|344.91|342.51|0
1635327000000|2021-10-27 09:30:00|346.29|343.89|346.29|343.89|346.6|344.2|345.14|342.74|0
1635327300000|2021-10-27 09:35:00|346.37|343.97|347.21|344.81|348.22|345.82|346.29|343.89|0
1635327600000|2021-10-27 09:40:00|347.06|344.66|346.83|344.43|347.37|344.97|345.98|343.58|0
1635327900000|2021-10-27 09:45:00|346.9|344.5|347.83|345.43|348.14|345.74|346.9|344.5|0
1635328200000|2021-10-27 09:50:00|347.52|345.12|348.14|345.74|348.29|345.89|346.75|344.35|0
1635328500000|2021-10-27 09:55:00|348.29|345.89|347.67|345.27|348.45|346.05|347.36|344.96|0
1635328800000|2021-10-27 10:00:00|347.52|345.12|347.05|344.65|347.83|345.43|346.9|344.5|0
1635329100000|2021-10-27 10:05:00|347.13|344.73|346.43|344.03|347.21|344.81|346.28|343.88|0
1635329400000|2021-10-27 10:10:00|346.28|343.88|345.81|343.41|346.59|344.19|345.81|343.41|0
1635329700000|2021-10-27 10:15:00|345.66|343.26|346.36|343.96|346.74|344.34|345.66|343.26|0
1635330000000|2021-10-27 10:20:00|346.28|343.88|345.97|343.57|347.05|344.65|345.74|343.34|0
1635330300000|2021-10-27 10:25:00|346.05|343.65|346.12|343.72|346.27|343.87|345.66|343.26|0
1635330600000|2021-10-27 10:30:00|345.96|343.56|344.73|342.33|345.96|343.56|344.58|342.18|0
1635330900000|2021-10-27 10:35:00|344.66|342.26|345.04|342.64|345.34|342.94|344.58|342.18|0
1635331200000|2021-10-27 10:40:00|345.12|342.72|345.65|343.25|345.65|343.25|345.04|342.64|0
1635331500000|2021-10-27 10:45:00|345.81|343.41|347.66|345.26|347.81|345.41|345.81|343.41|0
1635331800000|2021-10-27 10:50:00|347.58|345.18|348.58|346.18|349.36|346.96|347.5|345.1|0
1635332100000|2021-10-27 10:55:00|348.12|345.72|347.65|345.25|348.43|346.03|347.35|344.95|0
1635332400000|2021-10-27 11:00:00|347.5|345.1|345.49|343.09|347.5|345.1|345.34|342.94|0
1635332700000|2021-10-27 11:05:00|345.64|343.24|345.49|343.09|345.95|343.55|344.87|342.47|0
1635333000000|2021-10-27 11:10:00|345.64|343.24|345.33|342.93|345.8|343.4|344.41|342.01|0
1635333300000|2021-10-27 11:15:00|345.26|342.86|344.87|342.47|345.95|343.55|344.8|342.4|0
1635333600000|2021-10-27 11:20:00|345.02|342.62|344.41|342.01|345.18|342.78|344.41|342.01|0
1635333900000|2021-10-27 11:25:00|344.71|342.31|344.87|342.47|345.02|342.62|344.1|341.7|0
1635334200000|2021-10-27 11:30:00|344.71|342.31|344.71|342.31|345.17|342.77|343.79|341.39|0
1635334500000|2021-10-27 11:35:00|344.87|342.47|345.33|342.93|345.33|342.93|344.56|342.16|0
1635334800000|2021-10-27 11:40:00|345.48|343.08|345.17|342.77|345.79|343.39|344.86|342.46|0
1635335100000|2021-10-27 11:45:00|345.02|342.62|345.94|343.54|345.94|343.54|344.71|342.31|0
1635335400000|2021-10-27 11:50:00|346.09|343.69|345.78|343.38|346.09|343.69|345.01|342.61|0
1635335700000|2021-10-27 11:55:00|345.63|343.23|347.33|344.93|347.48|345.08|345.47|343.07|0
1635336000000|2021-10-27 12:00:00|347.32|344.92|347.17|344.77|347.63|345.23|346.86|344.46|0
1635336300000|2021-10-27 12:05:00|347.32|344.92|346.24|343.84|347.32|344.92|345.93|343.53|0
1635336600000|2021-10-27 12:10:00|346.09|343.69|345.62|343.22|346.7|344.3|345.62|343.22|0
1635336900000|2021-10-27 12:15:00|345.31|342.91|345|342.6|345.31|342.91|344.85|342.45|0
1635337200000|2021-10-27 12:20:00|345.16|342.76|345|342.6|345.31|342.91|344.23|341.83|0
1635337500000|2021-10-27 12:25:00|344.85|342.45|343.7|341.3|345.46|343.06|343.46|341.06|0
1635337800000|2021-10-27 12:30:00|343.77|341.37|342.39|339.99|344.08|341.68|341.62|339.22|0
1635338100000|2021-10-27 12:35:00|342.54|340.14|341.77|339.37|342.7|340.3|340.86|338.46|0
1635338400000|2021-10-27 12:40:00|341.93|339.53|342.23|339.83|342.39|339.99|341.62|339.22|0
1635338700000|2021-10-27 12:45:00|342.08|339.68|342.08|339.68|342.54|340.14|341.93|339.53|0
1635339000000|2021-10-27 12:50:00|342.23|339.83|343.46|341.06|343.46|341.06|342.08|339.68|0
1635339300000|2021-10-27 12:55:00|343.3|340.9|342.07|339.67|343.46|341.06|341.77|339.37|0
1635339600000|2021-10-27 13:00:00|341.92|339.52|342.07|339.67|342.23|339.83|341.46|339.06|0
1635339900000|2021-10-27 13:05:00|341.92|339.52|341.92|339.52|342.38|339.98|341.31|338.91|0
1635340200000|2021-10-27 13:10:00|341.77|339.37|341.3|338.9|342.07|339.67|341.3|338.9|0
1635340500000|2021-10-27 13:15:00|341.15|338.75|341.15|338.75|341.61|339.21|340.69|338.29|0
1635340800000|2021-10-27 13:20:00|341.46|339.06|341.91|339.51|342.07|339.67|341.3|338.9|0
1635341100000|2021-10-27 13:25:00|341.76|339.36|341.76|339.36|342.53|340.13|341.15|338.75|0
1635341400000|2021-10-27 13:30:00|342.07|339.67|344.54|342.14|345.32|342.92|340.08|337.68|0
1635341700000|2021-10-27 13:35:00|344.7|342.3|345.16|342.76|347.48|345.08|344.54|342.14|0
1635342000000|2021-10-27 13:40:00|345.31|342.91|340.08|337.68|345.31|342.91|340.08|337.68|0
1635342300000|2021-10-27 13:45:00|340.85|338.45|339.47|337.07|340.85|338.45|337.79|335.39|0
1635342600000|2021-10-27 13:50:00|339.16|336.76|338.24|335.84|341.3|338.9|338.24|335.84|0
1635342900000|2021-10-27 13:55:00|338.39|335.99|337.17|334.77|339.46|337.06|337.02|334.62|0
1635343200000|2021-10-27 14:00:00|336.87|334.47|340.38|337.98|341.61|339.21|331.81|329.41|0
1635343500000|2021-10-27 14:05:00|340.53|338.13|340.68|338.28|343.6|341.2|340.07|337.67|0
1635343800000|2021-10-27 14:10:00|340.84|338.44|341.45|339.05|341.6|339.2|339.31|336.91|0
1635344100000|2021-10-27 14:15:00|341.76|339.36|343.29|340.89|344.53|342.13|341.6|339.2|0
1635344400000|2021-10-27 14:20:00|343.45|341.05|343.99|341.59|345.06|342.66|342.52|340.12|0
1635344700000|2021-10-27 14:25:00|344.14|341.74|346.14|343.74|347.22|344.82|343.38|340.98|0
1635345000000|2021-10-27 14:30:00|346.22|343.82|343.99|341.59|347.37|344.97|343.53|341.13|0
1635345300000|2021-10-27 14:35:00|344.14|341.74|344.6|342.2|346.29|343.89|343.99|341.59|0
1635345600000|2021-10-27 14:40:00|344.44|342.04|345.36|342.96|346.29|343.89|343.98|341.58|0
1635345900000|2021-10-27 14:45:00|345.21|342.81|346.3|343.9|347.22|344.82|344.06|341.66|0
1635346200000|2021-10-27 14:50:00|346.45|344.05|344.45|342.05|346.91|344.51|344.3|341.9|0
1635346500000|2021-10-27 14:55:00|344.3|341.9|347.52|345.12|348.6|346.2|343.53|341.13|0
1635346800000|2021-10-27 15:00:00|348.14|345.74|345.22|342.82|348.14|345.74|345.06|342.66|0
1635347100000|2021-10-27 15:05:00|345.06|342.66|344.45|342.05|345.22|342.82|343.68|341.28|0
1635347400000|2021-10-27 15:10:00|344.29|341.89|343.22|340.82|345.37|342.97|343.07|340.67|0
1635347700000|2021-10-27 15:15:00|343.37|340.97|343.37|340.97|344.75|342.35|343.07|340.67|0
1635348000000|2021-10-27 15:20:00|343.68|341.28|345.36|342.96|345.67|343.27|343.07|340.67|0
1635348300000|2021-10-27 15:25:00|345.21|342.81|344.75|342.35|346.44|344.04|344.13|341.73|0
1635348600000|2021-10-27 15:30:00|344.59|342.19|344.36|341.96|346.28|343.88|344.2|341.8|0
1635348900000|2021-10-27 15:35:00|344.51|342.11|344.36|341.96|346.2|343.8|344.2|341.8|0
1635349200000|2021-10-27 15:40:00|344.2|341.8|344.81|342.41|344.81|342.41|343.28|340.88|0
1635349500000|2021-10-27 15:45:00|344.66|342.26|346.2|343.8|346.2|343.8|344.66|342.26|0
1635349800000|2021-10-27 15:50:00|346.04|343.64|346.04|343.64|346.51|344.11|345.43|343.03|0
1635350100000|2021-10-27 15:55:00|346.2|343.8|345.73|343.33|346.97|344.57|344.66|342.26|0
1635350400000|2021-10-27 16:00:00|345.27|342.87|346.73|344.33|346.73|344.33|344.89|342.49|0
1635350700000|2021-10-27 16:05:00|346.89|344.49|345.5|343.1|347.04|344.64|344.58|342.18|0
1635351000000|2021-10-27 16:10:00|345.19|342.79|343.81|341.41|345.19|342.79|343.51|341.11|0
1635351300000|2021-10-27 16:15:00|343.66|341.26|342.89|340.49|344.27|341.87|342.89|340.49|0
1635351600000|2021-10-27 16:20:00|343.05|340.65|343.81|341.41|343.81|341.41|342.74|340.34|0
1635351900000|2021-10-27 16:25:00|343.66|341.26|343.81|341.41|344.27|341.87|343.5|341.1|0
1635352200000|2021-10-27 16:30:00|343.66|341.26|345.34|342.94|345.49|343.09|343.66|341.26|0
1635352500000|2021-10-27 16:35:00|345.19|342.79|345.8|343.4|346.26|343.86|344.88|342.48|0
1635352800000|2021-10-27 16:40:00|345.65|343.25|344.57|342.17|346.26|343.86|344.26|341.86|0
1635353100000|2021-10-27 16:45:00|344.72|342.32|345.03|342.63|345.8|343.4|344.11|341.71|0
1635353400000|2021-10-27 16:50:00|345.18|342.78|345.03|342.63|345.49|343.09|344.26|341.86|0
1635353700000|2021-10-27 16:55:00|345.18|342.78|344.57|342.17|345.57|343.17|344.11|341.71|0
1635354000000|2021-10-27 17:00:00|344.41|342.01|344.41|342.01|345.02|342.62|343.34|340.94|0
1635354300000|2021-10-27 17:05:00|344.56|342.16|342.42|340.02|344.56|342.16|342.27|339.87|0
1635354600000|2021-10-27 17:10:00|342.57|340.17|341.35|338.95|343.18|340.78|341.2|338.8|0
1635354900000|2021-10-27 17:15:00|341.5|339.1|341.94|339.54|343.25|340.85|341.35|338.95|0
1635355200000|2021-10-27 17:20:00|342.09|339.69|341.02|338.62|342.09|339.69|340.87|338.47|0
1635355500000|2021-10-27 17:25:00|340.87|338.47|341.48|339.08|341.48|339.08|340.72|338.32|0
1635355800000|2021-10-27 17:30:00|341.33|338.93|342.39|339.99|342.39|339.99|341.02|338.62|0
1635356100000|2021-10-27 17:35:00|342.32|339.92|341.17|338.77|342.39|339.99|341.02|338.62|0
1635356400000|2021-10-27 17:40:00|341.02|338.62|340.86|338.46|341.32|338.92|340.86|338.46|0
1635356700000|2021-10-27 17:45:00|341.02|338.62|342.08|339.68|342.08|339.68|340.71|338.31|0
1635357000000|2021-10-27 17:50:00|341.93|339.53|341.17|338.77|342.39|339.99|341.17|338.77|0
1635357300000|2021-10-27 17:55:00|341.01|338.61|340.25|337.85|341.01|338.61|340.25|337.85|0
1635357600000|2021-10-27 18:00:00|340.4|338|340.55|338.15|341.31|338.91|340.4|338|0
1635357900000|2021-10-27 18:05:00|340.4|338|340.4|338|341.31|338.91|340.4|338|0
1635358200000|2021-10-27 18:10:00|340.55|338.15|339.49|337.09|340.55|338.15|339.34|336.94|0
1635358500000|2021-10-27 18:15:00|339.64|337.24|339.79|337.39|340.25|337.85|339.49|337.09|0
1635358800000|2021-10-27 18:20:00|339.64|337.24|339.94|337.54|340.4|338|339.64|337.24|0
1635359100000|2021-10-27 18:25:00|340.09|337.69|341.61|339.21|341.92|339.52|339.94|337.54|0
1635359400000|2021-10-27 18:30:00|341.46|339.06|342.52|340.12|343.59|341.19|341.31|338.91|0
1635359700000|2021-10-27 18:35:00|342.68|340.28|342.67|340.27|343.59|341.19|342.22|339.82|0
1635360000000|2021-10-27 18:40:00|342.52|340.12|343.13|340.73|343.44|341.04|342.06|339.66|0
1635360300000|2021-10-27 18:45:00|343.28|340.88|343.28|340.88|343.74|341.34|342.82|340.42|0
1635360600000|2021-10-27 18:50:00|343.13|340.73|343.89|341.49|343.89|341.49|342.98|340.58|0
1635360900000|2021-10-27 18:55:00|344.04|341.64|345.66|343.26|345.66|343.26|344.04|341.64|0
1635361200000|2021-10-27 19:00:00|345.81|343.41|346.27|343.87|346.42|344.02|345.35|342.95|0
1635361500000|2021-10-27 19:05:00|346.11|343.71|347.49|345.09|347.49|345.09|345.81|343.41|0
1635361800000|2021-10-27 19:10:00|347.8|345.4|353.77|351.37|353.77|351.37|347.8|345.4|0
1635362100000|2021-10-27 19:15:00|353.93|351.53|357.48|355.08|357.48|355.08|352.85|350.45|0
1635362400000|2021-10-27 19:20:00|357.32|354.92|354.38|351.98|357.94|355.54|354.38|351.98|0
1635362700000|2021-10-27 19:25:00|354.53|352.13|353.22|350.82|355.15|352.75|352.53|350.13|0
1635363000000|2021-10-27 19:30:00|353.14|350.74|354.53|352.13|356.39|353.99|353.14|350.74|0
1635363300000|2021-10-27 19:35:00|354.84|352.44|353.38|350.98|355.92|353.52|353.14|350.74|0
1635363600000|2021-10-27 19:40:00|353.6|351.2|354.22|351.82|355.3|352.9|352.99|350.59|0
1635363900000|2021-10-27 19:45:00|354.53|352.13|357.93|355.53|357.93|355.53|353.6|351.2|0
1635364200000|2021-10-27 19:50:00|358.09|355.69|359.96|357.56|359.96|357.56|357|354.6|0
1635364500000|2021-10-27 19:55:00|359.64|357.24|362.38|359.98|362.85|360.45|357.92|355.52|0
1635364800000|2021-10-27 20:00:00|362.54|360.14|361.6|359.2|362.69|360.29|360.66|358.26|0
1635365100000|2021-10-27 20:05:00|361.76|359.36|361.91|359.51|362.38|359.98|360.82|358.42|0
1635365400000|2021-10-27 20:10:00|362.07|359.67|360.66|358.26|362.07|359.67|360.19|357.79|0
1635365700000|2021-10-27 20:15:00|360.63|357.83|360.86|358.06|361.48|358.68|360.63|357.83|0
1635366000000|2021-10-27 20:20:00|361.01|358.21|361.17|358.37|361.33|358.53|360.39|357.59|0
1635366300000|2021-10-27 20:25:00|361.32|358.52|361.79|358.99|362.03|359.23|361.17|358.37|0
1635366600000|2021-10-27 20:30:00|361.63|358.83|361.95|359.15|362.26|359.46|361.48|358.68|0
1635366900000|2021-10-27 20:35:00|362.1|359.3|362.26|359.46|362.26|359.46|361.94|359.14|0
1635367200000|2021-10-27 20:40:00|362.1|359.3|361.94|359.14|362.1|359.3|361.79|358.99|0
1635367500000|2021-10-27 20:45:00|361.79|358.99|361.47|358.67|361.94|359.14|361.01|358.21|0
1635367800000|2021-10-27 20:50:00|361.32|358.52|361.16|358.36|361.63|358.83|361|358.2|0
1635368100000|2021-10-27 20:55:00|361|358.2|360.93|358.13|361|358.2|360.22|357.42|0
1635368400000|2021-10-27 21:00:00|360.53|357.73|360.56|357.76|360.71|357.91|360.51|357.71|0
1635368700000|2021-10-27 21:05:00|360.58|357.78|360.3|357.5|360.71|357.91|360.26|357.46|0
1635369000000|2021-10-27 21:10:00|360.53|357.73|360.5|357.7|360.56|357.76|360.14|357.34|0
1635369300000|2021-10-27 21:15:00|360.42|357.62|360.39|357.59|360.5|357.7|360.19|357.39|0
1635369600000|2021-10-27 21:20:00|360.5|357.7|360.55|357.75|360.57|357.77|360.35|357.55|0
1635369900000|2021-10-27 21:25:00|360.62|357.82|360.62|357.82|360.62|357.82|360.5|357.7|0
1635370200000|2021-10-27 21:30:00|360.55|357.75|360.48|357.68|360.62|357.82|360.48|357.68|0
1635370500000|2021-10-27 21:35:00|360.59|357.79|360.59|357.79|360.62|357.82|360.59|357.79|0
1635370800000|2021-10-27 21:40:00|360.61|357.81|360.59|357.79|360.61|357.81|360.52|357.72|0
1635371100000|2021-10-27 21:45:00|360.61|357.81|360.54|357.74|360.61|357.81|360.54|357.74|0
1635371400000|2021-10-27 21:50:00|360.52|357.72|360.45|357.65|360.52|357.72|360.35|357.55|0
1635371700000|2021-10-27 21:55:00|360.29|357.49|360.31|357.51|360.31|357.51|360.15|357.35|0
1635372000000|2021-10-27 22:00:00|360.13|357.33|359.42|356.62|360.13|357.33|358.8|356|0
1635372300000|2021-10-27 22:05:00|359.27|356.47|359.11|356.31|359.58|356.78|358.65|355.85|0
1635372600000|2021-10-27 22:10:00|359.42|356.62|359.42|356.62|359.58|356.78|359.11|356.31|0
1635372900000|2021-10-27 22:15:00|359.27|356.47|358.95|356.15|359.42|356.62|358.49|355.69|0
1635373200000|2021-10-27 22:20:00|358.8|356|358.95|356.15|359.03|356.23|358.64|355.84|0
1635373500000|2021-10-27 22:25:00|358.8|356|358.8|356|359.11|356.31|358.64|355.84|0
1635373800000|2021-10-27 22:30:00|358.64|355.84|358.79|355.99|358.95|356.15|358.33|355.53|0
1635374100000|2021-10-27 22:35:00|358.95|356.15|359.57|356.77|360.04|357.24|358.95|356.15|0
1635374400000|2021-10-27 22:40:00|359.41|356.61|358.79|355.99|359.57|356.77|358.64|355.84|0
1635374700000|2021-10-27 22:45:00|358.48|355.68|358.63|355.83|358.64|355.84|358.17|355.37|0
1635375000000|2021-10-27 22:50:00|358.79|355.99|358.48|355.68|358.79|355.99|358.32|355.52|0
1635375300000|2021-10-27 22:55:00|358.63|355.83|358.01|355.21|358.63|355.83|357.7|354.9|0
1635375600000|2021-10-27 23:00:00|358.09|355.29|357.54|354.74|358.09|355.29|357.39|354.59|0
1635375900000|2021-10-27 23:05:00|357.39|354.59|357.7|354.9|357.7|354.9|357.08|354.28|0
1635376200000|2021-10-27 23:10:00|357.85|355.05|357.69|354.89|358.09|355.29|357.54|354.74|0
1635376500000|2021-10-27 23:15:00|357.85|355.05|358.31|355.51|358.62|355.82|357.85|355.05|0
1635376800000|2021-10-27 23:20:00|358.47|355.67|357.54|354.74|358.47|355.67|357.38|354.58|0
1635377100000|2021-10-27 23:25:00|357.38|354.58|357.77|354.97|358.31|355.51|357.38|354.58|0
1635377400000|2021-10-27 23:30:00|357.85|355.05|358.31|355.51|358.46|355.66|357.77|354.97|0
1635377700000|2021-10-27 23:35:00|358.23|355.43|358|355.2|358.31|355.51|357.84|355.04|0
1635378000000|2021-10-27 23:40:00|357.92|355.12|357.46|354.66|358.31|355.51|357.46|354.66|0
1635378300000|2021-10-27 23:45:00|357.38|354.58|357.06|354.26|357.46|354.66|356.91|354.11|0
1635378600000|2021-10-27 23:50:00|356.91|354.11|356.91|354.11|357.22|354.42|356.44|353.64|0
1635378900000|2021-10-27 23:55:00|357.06|354.26|356.91|354.11|357.22|354.42|356.91|354.11|0
1635379200000|2021-10-28 00:00:00|357.06|354.26|357.06|354.26|357.22|354.42|356.44|353.64|0
1635379500000|2021-10-28 00:05:00|356.9|354.1|357.21|354.41|357.52|354.72|356.9|354.1|0
1635379800000|2021-10-28 00:10:00|357.37|354.57|357.68|354.88|358.45|355.65|357.37|354.57|0
1635380100000|2021-10-28 00:15:00|357.91|355.11|357.83|355.03|358.3|355.5|357.67|354.87|0
1635380400000|2021-10-28 00:20:00|357.67|354.87|357.21|354.41|357.83|355.03|357.05|354.25|0
1635380700000|2021-10-28 00:25:00|357.05|354.25|357.6|354.8|357.83|355.03|357.05|354.25|0
1635381000000|2021-10-28 00:30:00|357.67|354.87|358.29|355.49|358.91|356.11|357.67|354.87|0
1635381300000|2021-10-28 00:35:00|358.13|355.33|357.98|355.18|358.6|355.8|357.98|355.18|0
1635381600000|2021-10-28 00:40:00|358.13|355.33|358.44|355.64|358.44|355.64|357.67|354.87|0
1635381900000|2021-10-28 00:45:00|358.29|355.49|359.06|356.26|359.06|356.26|358.13|355.33|0
1635382200000|2021-10-28 00:50:00|359.22|356.42|359.21|356.41|359.22|356.42|358.9|356.1|0
1635382500000|2021-10-28 00:55:00|359.06|356.26|357.66|354.86|359.68|356.88|357.51|354.71|0
1635382800000|2021-10-28 01:00:00|357.35|354.55|357.81|355.01|357.97|355.17|357.35|354.55|0
1635383100000|2021-10-28 01:05:00|357.66|354.86|357.97|355.17|358.28|355.48|357.66|354.86|0
1635383400000|2021-10-28 01:10:00|358.12|355.32|358.28|355.48|358.59|355.79|358.12|355.32|0
1635383700000|2021-10-28 01:15:00|358.12|355.32|358.43|355.63|358.43|355.63|357.5|354.7|0
1635384000000|2021-10-28 01:20:00|358.51|355.71|358.58|355.78|359.21|356.41|358.43|355.63|0
1635384300000|2021-10-28 01:25:00|358.43|355.63|358.58|355.78|358.58|355.78|357.96|355.16|0
1635384600000|2021-10-28 01:30:00|358.43|355.63|358.27|355.47|358.58|355.78|358.11|355.31|0
1635384900000|2021-10-28 01:35:00|358.11|355.31|357.49|354.69|358.58|355.78|357.18|354.38|0
1635385200000|2021-10-28 01:40:00|357.42|354.62|357.18|354.38|357.65|354.85|357.03|354.23|0
1635385500000|2021-10-28 01:45:00|357.26|354.46|357.49|354.69|357.65|354.85|357.11|354.31|0
1635385800000|2021-10-28 01:50:00|357.33|354.53|357.33|354.53|357.49|354.69|356.87|354.07|0
1635386100000|2021-10-28 01:55:00|357.41|354.61|357.64|354.84|357.64|354.84|357.33|354.53|0
1635386400000|2021-10-28 02:00:00|357.8|355|357.79|354.99|358.11|355.31|357.64|354.84|0
1635386700000|2021-10-28 02:05:00|357.95|355.15|358.1|355.3|358.26|355.46|357.64|354.84|0
1635387000000|2021-10-28 02:10:00|357.95|355.15|357.17|354.37|357.95|355.15|357.02|354.22|0
1635387300000|2021-10-28 02:15:00|357.25|354.45|358.26|355.46|358.26|355.46|357.17|354.37|0
1635387600000|2021-10-28 02:20:00|358.1|355.3|359.34|356.54|359.5|356.7|358.1|355.3|0
1635387900000|2021-10-28 02:25:00|359.27|356.47|360.12|357.32|360.74|357.94|359.27|356.47|0
1635388200000|2021-10-28 02:30:00|359.96|357.16|359.65|356.85|360.27|357.47|359.65|356.85|0
1635388500000|2021-10-28 02:35:00|359.8|357|359.65|356.85|360.11|357.31|359.18|356.38|0
1635388800000|2021-10-28 02:40:00|359.49|356.69|359.8|357|359.8|357|359.49|356.69|0
1635389100000|2021-10-28 02:45:00|359.64|356.84|358.87|356.07|359.64|356.84|358.71|355.91|0
1635389400000|2021-10-28 02:50:00|358.79|355.99|358.4|355.6|359.33|356.53|358.24|355.44|0
1635389700000|2021-10-28 02:55:00|358.24|355.44|358.4|355.6|358.55|355.75|358.24|355.44|0
1635390000000|2021-10-28 03:00:00|358.24|355.44|358.55|355.75|358.55|355.75|357.93|355.13|0
1635390300000|2021-10-28 03:05:00|358.4|355.6|358.39|355.59|358.55|355.75|357.62|354.82|0
1635390600000|2021-10-28 03:10:00|358.55|355.75|358.63|355.83|359.01|356.21|358.55|355.75|0
1635390900000|2021-10-28 03:15:00|358.55|355.75|358.63|355.83|358.86|356.06|358.39|355.59|0
1635391200000|2021-10-28 03:20:00|358.55|355.75|358.39|355.59|358.86|356.06|358.08|355.28|0
1635391500000|2021-10-28 03:25:00|358.47|355.67|358.54|355.74|358.7|355.9|358.23|355.43|0
1635391800000|2021-10-28 03:30:00|358.39|355.59|358.54|355.74|358.7|355.9|358.23|355.43|0
1635392100000|2021-10-28 03:35:00|358.47|355.67|358.54|355.74|358.54|355.74|358.07|355.27|0
1635392400000|2021-10-28 03:40:00|358.46|355.66|358.07|355.27|358.54|355.74|357.92|355.12|0
1635392700000|2021-10-28 03:45:00|358.23|355.43|358.07|355.27|358.38|355.58|357.92|355.12|0
1635393000000|2021-10-28 03:50:00|358.23|355.43|357.76|354.96|358.23|355.43|357.76|354.96|0
1635393300000|2021-10-28 03:55:00|357.6|354.8|357.91|355.11|357.91|355.11|357.6|354.8|0
1635393600000|2021-10-28 04:00:00|357.76|354.96|358.22|355.42|358.22|355.42|357.76|354.96|0
1635393900000|2021-10-28 04:05:00|358.07|355.27|357.75|354.95|358.38|355.58|357.75|354.95|0
1635394200000|2021-10-28 04:10:00|357.6|354.8|357.44|354.64|357.6|354.8|357.29|354.49|0
1635394500000|2021-10-28 04:15:00|357.6|354.8|357.29|354.49|357.75|354.95|357.13|354.33|0
1635394800000|2021-10-28 04:20:00|357.44|354.64|357.75|354.95|357.75|354.95|357.44|354.64|0
1635395100000|2021-10-28 04:25:00|357.59|354.79|357.59|354.79|357.75|354.95|357.44|354.64|0
1635395400000|2021-10-28 04:30:00|357.75|354.95|358.37|355.57|358.37|355.57|357.75|354.95|0
1635395700000|2021-10-28 04:35:00|358.21|355.41|358.36|355.56|358.37|355.57|358.21|355.41|0
1635396000000|2021-10-28 04:40:00|358.05|355.25|357.98|355.18|358.21|355.41|357.9|355.1|0
1635396300000|2021-10-28 04:45:00|358.05|355.25|357.74|354.94|358.21|355.41|357.74|354.94|0
1635396600000|2021-10-28 04:50:00|357.67|354.87|358.2|355.4|358.36|355.56|357.59|354.79|0
1635396900000|2021-10-28 04:55:00|358.13|355.33|357.74|354.94|358.2|355.4|357.58|354.78|0
1635397200000|2021-10-28 05:00:00|357.82|355.02|357.43|354.63|357.82|355.02|356.96|354.16|0
1635397500000|2021-10-28 05:05:00|357.35|354.55|357.27|354.47|357.43|354.63|356.96|354.16|0
1635397800000|2021-10-28 05:10:00|357.35|354.55|357.42|354.62|357.58|354.78|357.11|354.31|0
1635398100000|2021-10-28 05:15:00|357.27|354.47|357.42|354.62|357.42|354.62|356.88|354.08|0
1635398400000|2021-10-28 05:20:00|357.58|354.78|358.19|355.39|358.2|355.4|357.58|354.78|0
1635398700000|2021-10-28 05:25:00|358.04|355.24|358.19|355.39|358.35|355.55|357.88|355.08|0
1635399000000|2021-10-28 05:30:00|358.04|355.24|358.04|355.24|358.27|355.47|357.73|354.93|0
1635399300000|2021-10-28 05:35:00|358.19|355.39|357.88|355.08|358.35|355.55|357.73|354.93|0
1635399600000|2021-10-28 05:40:00|358.03|355.23|356.35|353.55|358.03|355.23|356.35|353.55|0
1635399900000|2021-10-28 05:45:00|356.19|353.39|356.5|353.7|356.81|354.01|356.03|353.23|0
1635400200000|2021-10-28 05:50:00|356.66|353.86|356.5|353.7|357.12|354.32|356.34|353.54|0
1635400500000|2021-10-28 05:55:00|356.34|353.54|356.96|354.16|356.96|354.16|356.19|353.39|0
1635400800000|2021-10-28 06:00:00|356.81|354.01|358.21|355.41|358.21|355.41|356.34|353.54|0
1635401100000|2021-10-28 06:05:00|358.36|355.56|358.83|356.03|359.3|356.5|358.21|355.41|0
1635401400000|2021-10-28 06:10:00|358.67|355.87|358.51|355.71|359.22|356.42|358.36|355.56|0
1635401700000|2021-10-28 06:15:00|358.67|355.87|357.73|354.93|358.75|355.95|357.58|354.78|0
1635402000000|2021-10-28 06:20:00|357.89|355.09|356.64|353.84|358.05|355.25|356.49|353.69|0
1635402300000|2021-10-28 06:25:00|356.8|354|356.49|353.69|357.11|354.31|356.18|353.38|0
1635402600000|2021-10-28 06:30:00|356.64|353.84|357.89|355.09|357.89|355.09|356.33|353.53|0
1635402900000|2021-10-28 06:35:00|357.57|354.77|359.44|356.64|359.91|357.11|357.57|354.77|0
1635403200000|2021-10-28 06:40:00|359.29|356.49|358.97|356.17|359.68|356.88|358.59|355.79|0
1635403500000|2021-10-28 06:45:00|358.82|356.02|359.44|356.64|359.6|356.8|358.66|355.86|0
1635403800000|2021-10-28 06:50:00|359.28|356.48|360.38|357.58|360.38|357.58|359.13|356.33|0
1635404100000|2021-10-28 06:55:00|360.22|357.42|360.22|357.42|360.53|357.73|359.75|356.95|0
1635404400000|2021-10-28 07:00:00|360.53|357.73|358.27|355.47|360.53|357.73|357.72|354.92|0
1635404700000|2021-10-28 07:05:00|357.99|355.59|357.52|355.12|359.39|356.99|357.21|354.81|0
1635405000000|2021-10-28 07:10:00|357.36|354.96|357.21|354.81|357.98|355.58|356.9|354.5|0
1635405300000|2021-10-28 07:15:00|357.36|354.96|355.34|352.94|357.36|354.96|354.26|351.86|0
1635405600000|2021-10-28 07:20:00|355.18|352.78|354.43|352.03|355.65|353.25|353.96|351.56|0
1635405900000|2021-10-28 07:25:00|354.27|351.87|354.27|351.87|354.43|352.03|353.89|351.49|0
1635406200000|2021-10-28 07:30:00|354.2|351.8|355.83|353.43|356.76|354.36|354.2|351.8|0
1635406500000|2021-10-28 07:35:00|355.67|353.27|355.51|353.11|356.06|353.66|355.2|352.8|0
1635406800000|2021-10-28 07:40:00|355.36|352.96|355.67|353.27|356.14|353.74|355.36|352.96|0
1635407100000|2021-10-28 07:45:00|355.59|353.19|354.42|352.02|355.67|353.27|354.27|351.87|0
1635407400000|2021-10-28 07:50:00|354.35|351.95|354.26|351.86|354.89|352.49|354.11|351.71|0
1635407700000|2021-10-28 07:55:00|354.42|352.02|353.67|351.27|355.67|353.27|353.6|351.2|0
1635408000000|2021-10-28 08:00:00|353.51|351.11|355.54|353.14|355.69|353.29|353.51|351.11|0
1635408300000|2021-10-28 08:05:00|355.69|353.29|356.16|353.76|356.63|354.23|355.69|353.29|0
1635408600000|2021-10-28 08:10:00|356.32|353.92|356.47|354.07|356.79|354.39|355.85|353.45|0
1635408900000|2021-10-28 08:15:00|356.16|353.76|355.84|353.44|356.94|354.54|355.69|353.29|0
1635409200000|2021-10-28 08:20:00|356|353.6|355.14|352.74|356.63|354.23|355.06|352.66|0
1635409500000|2021-10-28 08:25:00|355.22|352.82|355.69|353.29|355.69|353.29|355.06|352.66|0
1635409800000|2021-10-28 08:30:00|355.53|353.13|354.83|352.43|355.53|353.13|354.75|352.35|0
1635410100000|2021-10-28 08:35:00|354.75|352.35|354.12|351.72|354.9|352.5|353.97|351.57|0
1635410400000|2021-10-28 08:40:00|354.28|351.88|352.72|350.32|354.9|352.5|352.57|350.17|0
1635410700000|2021-10-28 08:45:00|352.57|350.17|352.26|349.86|353.34|350.94|352.26|349.86|0
1635411000000|2021-10-28 08:50:00|352.1|349.7|352.25|349.85|353.03|350.63|351.95|349.55|0
1635411300000|2021-10-28 08:55:00|352.1|349.7|352.72|350.32|353.03|350.63|352.1|349.7|0
1635411600000|2021-10-28 09:00:00|352.87|350.47|352.87|350.47|353.03|350.63|352.56|350.16|0
1635411900000|2021-10-28 09:05:00|353.03|350.63|352.87|350.47|353.34|350.94|352.87|350.47|0
1635412200000|2021-10-28 09:10:00|353.03|350.63|353.33|350.93|353.65|351.25|352.71|350.31|0
1635412500000|2021-10-28 09:15:00|353.18|350.78|354.66|352.26|354.73|352.33|353.18|350.78|0
1635412800000|2021-10-28 09:20:00|354.73|352.33|354.89|352.49|354.89|352.49|354.27|351.87|0
1635413100000|2021-10-28 09:25:00|354.73|352.33|354.57|352.17|354.73|352.33|354.26|351.86|0
1635413400000|2021-10-28 09:30:00|354.42|352.02|355.51|353.11|355.51|353.11|354.42|352.02|0
1635413700000|2021-10-28 09:35:00|355.82|353.42|354.73|352.33|355.82|353.42|354.57|352.17|0
1635414000000|2021-10-28 09:40:00|354.88|352.48|354.57|352.17|354.88|352.48|354.1|351.7|0
1635414300000|2021-10-28 09:45:00|354.65|352.25|355.04|352.64|355.35|352.95|354.41|352.01|0
1635414600000|2021-10-28 09:50:00|355.12|352.72|355.03|352.63|355.19|352.79|354.1|351.7|0
1635414900000|2021-10-28 09:55:00|354.88|352.48|353.94|351.54|354.88|352.48|353.79|351.39|0
1635415200000|2021-10-28 10:00:00|354.1|351.7|353.94|351.54|354.56|352.16|353.56|351.16|0
1635415500000|2021-10-28 10:05:00|353.79|351.39|353.78|351.38|354.25|351.85|353.71|351.31|0
1635415800000|2021-10-28 10:10:00|353.63|351.23|354.87|352.47|355.03|352.63|353.63|351.23|0
1635416100000|2021-10-28 10:15:00|354.72|352.32|354.25|351.85|355.03|352.63|354.09|351.69|0
1635416400000|2021-10-28 10:20:00|354.09|351.69|353.78|351.38|354.09|351.69|353.78|351.38|0
1635416700000|2021-10-28 10:25:00|353.93|351.53|353.16|350.76|353.93|351.53|353|350.6|0
1635417000000|2021-10-28 10:30:00|353|350.6|353.28|350.88|354.03|351.63|352.69|350.29|0
1635417300000|2021-10-28 10:35:00|353.36|350.96|353.44|351.04|353.59|351.19|353.13|350.73|0
1635417600000|2021-10-28 10:40:00|353.59|351.19|352.81|350.41|353.59|351.19|352.81|350.41|0
1635417900000|2021-10-28 10:45:00|352.66|350.26|351.88|349.48|352.97|350.57|351.88|349.48|0
1635418200000|2021-10-28 10:50:00|352.04|349.64|351.11|348.71|352.19|349.79|350.95|348.55|0
1635418500000|2021-10-28 10:55:00|351.42|349.02|350.8|348.4|351.57|349.17|350.49|348.09|0
1635418800000|2021-10-28 11:00:00|350.64|348.24|350.49|348.09|350.95|348.55|350.49|348.09|0
1635419100000|2021-10-28 11:05:00|350.33|347.93|349.87|347.47|350.95|348.55|349.71|347.31|0
1635419400000|2021-10-28 11:10:00|349.71|347.31|350.33|347.93|350.64|348.24|349.25|346.85|0
1635419700000|2021-10-28 11:15:00|350.17|347.77|350.33|347.93|350.48|348.08|350.02|347.62|0
1635420000000|2021-10-28 11:20:00|350.41|348.01|350.33|347.93|350.48|348.08|350.02|347.62|0
1635420300000|2021-10-28 11:25:00|350.17|347.77|350.32|347.92|350.48|348.08|349.86|347.46|0
1635420600000|2021-10-28 11:30:00|350.48|348.08|351.09|348.69|351.1|348.7|350.48|348.08|0
1635420900000|2021-10-28 11:35:00|350.94|348.54|350.63|348.23|350.94|348.54|350.32|347.92|0
1635421200000|2021-10-28 11:40:00|350.78|348.38|351.48|349.08|351.71|349.31|350.63|348.23|0
1635421500000|2021-10-28 11:45:00|351.56|349.16|351.24|348.84|351.56|349.16|350.63|348.23|0
1635421800000|2021-10-28 11:50:00|351.4|349|352.41|350.01|352.41|350.01|350.78|348.38|0
1635422100000|2021-10-28 11:55:00|352.33|349.93|352.01|349.61|352.33|349.93|351.09|348.69|0
1635422400000|2021-10-28 12:00:00|351.86|349.46|352.01|349.61|352.32|349.92|351.55|349.15|0
1635422700000|2021-10-28 12:05:00|351.86|349.46|350.93|348.53|352.01|349.61|350.78|348.38|0
1635423000000|2021-10-28 12:10:00|351.08|348.68|351.08|348.68|351.24|348.84|350.93|348.53|0
1635423300000|2021-10-28 12:15:00|350.93|348.53|349.38|346.98|351.08|348.68|349.38|346.98|0
1635423600000|2021-10-28 12:20:00|349.23|346.83|349.23|346.83|349.38|346.98|348.3|345.9|0
1635423900000|2021-10-28 12:25:00|349.38|346.98|350.61|348.21|350.61|348.21|349.38|346.98|0
1635424200000|2021-10-28 12:30:00|350.77|348.37|350.92|348.52|351.85|349.45|350.15|347.75|0
1635424500000|2021-10-28 12:35:00|350.77|348.37|351.23|348.83|351.23|348.83|349.38|346.98|0
1635424800000|2021-10-28 12:40:00|351.07|348.67|350.76|348.36|352.16|349.76|350.45|348.05|0
1635425100000|2021-10-28 12:45:00|350.92|348.52|351.84|349.44|352|349.6|350.14|347.74|0
1635425400000|2021-10-28 12:50:00|352.15|349.75|352.31|349.91|352.93|350.53|351.69|349.29|0
1635425700000|2021-10-28 12:55:00|352.15|349.75|350.6|348.2|352.31|349.91|350.6|348.2|0
1635426000000|2021-10-28 13:00:00|350.45|348.05|350.45|348.05|351.69|349.29|350.29|347.89|0
1635426300000|2021-10-28 13:05:00|349.98|347.58|351.68|349.28|351.68|349.28|349.98|347.58|0
1635426600000|2021-10-28 13:10:00|351.84|349.44|351.53|349.13|352.15|349.75|351.22|348.82|0
1635426900000|2021-10-28 13:15:00|351.37|348.97|349.98|347.58|351.53|349.13|349.98|347.58|0
1635427200000|2021-10-28 13:20:00|350.13|347.73|350.13|347.73|350.6|348.2|349.82|347.42|0
1635427500000|2021-10-28 13:25:00|349.98|347.58|349.98|347.58|351.21|348.81|349.82|347.42|0
1635427800000|2021-10-28 13:30:00|349.21|346.81|345.21|342.81|349.21|346.81|344.6|342.2|0
1635428100000|2021-10-28 13:35:00|345.06|342.66|346.44|344.04|348.59|346.19|344.6|342.2|0
1635428400000|2021-10-28 13:40:00|346.74|344.34|344.75|342.35|347.05|344.65|344.75|342.35|0
1635428700000|2021-10-28 13:45:00|344.83|342.43|343.07|340.67|344.83|342.43|341.4|339|0
1635429000000|2021-10-28 13:50:00|342.46|340.06|345.03|342.63|345.79|343.39|341.85|339.45|0
1635429300000|2021-10-28 13:55:00|344.72|342.32|343.96|341.56|345.18|342.78|342.75|340.35|0
1635429600000|2021-10-28 14:00:00|343.51|341.11|344.41|342.01|345.02|342.62|342.75|340.35|0
1635429900000|2021-10-28 14:05:00|344.72|342.32|343.81|341.41|345.63|343.23|343.05|340.65|0
1635430200000|2021-10-28 14:10:00|343.65|341.25|345.63|343.23|348.07|345.67|343.35|340.95|0
1635430500000|2021-10-28 14:15:00|345.48|343.08|345.17|342.77|346.7|344.3|344.71|342.31|0
1635430800000|2021-10-28 14:20:00|345.32|342.92|344.56|342.16|346.54|344.14|343.65|341.25|0
1635431100000|2021-10-28 14:25:00|344.86|342.46|341.98|339.58|345.02|342.62|341.68|339.28|0
1635431400000|2021-10-28 14:30:00|341.83|339.43|340.77|338.37|342.43|340.03|340.32|337.92|0
1635431700000|2021-10-28 14:35:00|340.32|337.92|340.77|338.37|343.73|341.33|339.86|337.46|0
1635432000000|2021-10-28 14:40:00|340.92|338.52|341.37|338.97|342.28|339.88|340.92|338.52|0
1635432300000|2021-10-28 14:45:00|341.22|338.82|339.72|337.32|341.37|338.97|337.77|335.37|0
1635432600000|2021-10-28 14:50:00|339.42|337.02|339.12|336.72|340.32|337.92|338.97|336.57|0
1635432900000|2021-10-28 14:55:00|338.97|336.57|340.62|338.22|340.77|338.37|338.97|336.57|0
1635433200000|2021-10-28 15:00:00|340.47|338.07|340.61|338.21|340.92|338.52|340.01|337.61|0
1635433500000|2021-10-28 15:05:00|340.46|338.06|339.34|336.94|340.77|338.37|338.96|336.56|0
1635433800000|2021-10-28 15:10:00|339.26|336.86|339.26|336.86|339.86|337.46|338.51|336.11|0
1635434100000|2021-10-28 15:15:00|339.41|337.01|338.96|336.56|339.71|337.31|338.36|335.96|0
1635434400000|2021-10-28 15:20:00|338.81|336.41|340.31|337.91|340.31|337.91|338.66|336.26|0
1635434700000|2021-10-28 15:25:00|340.16|337.76|340.31|337.91|340.61|338.21|339.41|337.01|0
1635435000000|2021-10-28 15:30:00|340.01|337.61|339.85|337.45|340.61|338.21|339.55|337.15|0
1635435300000|2021-10-28 15:35:00|339.4|337|338.65|336.25|339.4|337|338.2|335.8|0
1635435600000|2021-10-28 15:40:00|338.5|336.1|338.29|335.89|339.1|336.7|338.05|335.65|0
1635435900000|2021-10-28 15:45:00|338.14|335.74|343.54|341.14|343.54|341.14|338.14|335.74|0
1635436200000|2021-10-28 15:50:00|343.24|340.84|342.94|340.54|344.6|342.2|341.88|339.48|0
1635436500000|2021-10-28 15:55:00|343.09|340.69|343.54|341.14|344.07|341.67|342.79|340.39|0
1635436800000|2021-10-28 16:00:00|343.39|340.99|342.33|339.93|343.54|341.14|342.33|339.93|0
1635437100000|2021-10-28 16:05:00|342.48|340.08|341.43|339.03|342.48|340.08|341.36|338.96|0
1635437400000|2021-10-28 16:10:00|341.58|339.18|340.67|338.27|341.88|339.48|340.52|338.12|0
1635437700000|2021-10-28 16:15:00|340.52|338.12|340.07|337.67|340.97|338.57|339.77|337.37|0
1635438000000|2021-10-28 16:20:00|339.92|337.52|340.67|338.27|341.27|338.87|339.92|337.52|0
1635438300000|2021-10-28 16:25:00|340.52|338.12|342.17|339.77|342.55|340.15|340.37|337.97|0
1635438600000|2021-10-28 16:30:00|342.02|339.62|342.17|339.77|343.08|340.68|341.57|339.17|0
1635438900000|2021-10-28 16:35:00|342.02|339.62|342.77|340.37|343.53|341.13|342.02|339.62|0
1635439200000|2021-10-28 16:40:00|342.62|340.22|341.72|339.32|343.38|340.98|341.57|339.17|0
1635439500000|2021-10-28 16:45:00|341.87|339.47|342.02|339.62|342.47|340.07|341.41|339.01|0
1635439800000|2021-10-28 16:50:00|341.87|339.47|343.37|340.97|343.98|341.58|341.72|339.32|0
1635440100000|2021-10-28 16:55:00|343.22|340.82|345.94|343.54|347.01|344.61|342.92|340.52|0
1635440400000|2021-10-28 17:00:00|345.79|343.39|343.82|341.42|345.79|343.39|343.52|341.12|0
1635440700000|2021-10-28 17:05:00|343.52|341.12|341.17|338.77|344.43|342.03|340.57|338.17|0
1635441000000|2021-10-28 17:10:00|341.33|338.93|341.63|339.23|341.78|339.38|340.57|338.17|0
1635441300000|2021-10-28 17:15:00|341.32|338.92|342.23|339.83|342.54|340.14|340.72|338.32|0
1635441600000|2021-10-28 17:20:00|342.54|340.14|343.08|340.68|343.08|340.68|341.63|339.23|0
1635441900000|2021-10-28 17:25:00|342.93|340.53|341.56|339.16|343.08|340.68|341.41|339.01|0
1635442200000|2021-10-28 17:30:00|341.41|339.01|339.75|337.35|341.56|339.16|339.6|337.2|0
1635442500000|2021-10-28 17:35:00|339.6|337.2|339.14|336.74|340.05|337.65|338.99|336.59|0
1635442800000|2021-10-28 17:40:00|339.22|336.82|339.29|336.89|339.44|337.04|338.99|336.59|0
1635443100000|2021-10-28 17:45:00|339.14|336.74|339.59|337.19|339.89|337.49|338.99|336.59|0
1635443400000|2021-10-28 17:50:00|339.67|337.27|339.44|337.04|339.67|337.27|338.99|336.59|0
1635443700000|2021-10-28 17:55:00|339.59|337.19|339.89|337.49|340.34|337.94|339.29|336.89|0
1635444000000|2021-10-28 18:00:00|339.74|337.34|338.08|335.68|339.89|337.49|337.93|335.53|0
1635444300000|2021-10-28 18:05:00|338.23|335.83|338.63|336.23|338.78|336.38|337.78|335.38|0
1635444600000|2021-10-28 18:10:00|338.78|336.38|339.38|336.98|339.68|337.28|338.63|336.23|0
1635444900000|2021-10-28 18:15:00|339.53|337.13|338.03|335.63|339.68|337.28|337.88|335.48|0
1635445200000|2021-10-28 18:20:00|337.88|335.48|337.72|335.32|338.18|335.78|337.57|335.17|0
1635445500000|2021-10-28 18:25:00|337.57|335.17|337.87|335.47|338.62|336.22|337.27|334.87|0
1635445800000|2021-10-28 18:30:00|337.72|335.32|337.87|335.47|338.17|335.77|337.72|335.32|0
1635446100000|2021-10-28 18:35:00|337.72|335.32|337.72|335.32|337.87|335.47|337.12|334.72|0
1635446400000|2021-10-28 18:40:00|337.87|335.47|338.77|336.37|339.07|336.67|337.87|335.47|0
1635446700000|2021-10-28 18:45:00|338.62|336.22|338.02|335.62|339.22|336.82|337.87|335.47|0
1635447000000|2021-10-28 18:50:00|337.87|335.47|339.22|336.82|339.22|336.82|337.72|335.32|0
1635447300000|2021-10-28 18:55:00|339.07|336.67|339.52|337.12|340.12|337.72|338.92|336.52|0
1635447600000|2021-10-28 19:00:00|339.67|337.27|340.87|338.47|341.48|339.08|339.67|337.27|0
1635447900000|2021-10-28 19:05:00|340.72|338.32|340.12|337.72|341.17|338.77|339.81|337.41|0
1635448200000|2021-10-28 19:10:00|339.97|337.57|341.47|339.07|341.62|339.22|339.96|337.56|0
1635448500000|2021-10-28 19:15:00|341.77|339.37|339.81|337.41|341.93|339.53|339.66|337.26|0
1635448800000|2021-10-28 19:20:00|339.96|337.56|340.71|338.31|341.02|338.62|339.06|336.66|0
1635449100000|2021-10-28 19:25:00|340.56|338.16|341.32|338.92|341.92|339.52|340.41|338.01|0
1635449400000|2021-10-28 19:30:00|341.17|338.77|340.26|337.86|341.62|339.22|338.15|335.75|0
1635449700000|2021-10-28 19:35:00|340.11|337.71|339.35|336.95|340.26|337.86|338.45|336.05|0
1635450000000|2021-10-28 19:40:00|339.5|337.1|341.16|338.76|341.16|338.76|338.6|336.2|0
1635450300000|2021-10-28 19:45:00|341.01|338.61|339.5|337.1|341.61|339.21|339.2|336.8|0
1635450600000|2021-10-28 19:50:00|338.75|336.35|336.35|333.95|339.05|336.65|336.05|333.65|0
1635450900000|2021-10-28 19:55:00|336.05|333.65|335.15|332.75|336.2|333.8|334.25|331.85|0
1635451200000|2021-10-28 20:00:00|334.4|332|337.54|335.14|337.99|335.59|333.66|331.26|0
1635451500000|2021-10-28 20:05:00|337.69|335.29|337.84|335.44|338.89|336.49|336.79|334.39|0
1635451800000|2021-10-28 20:10:00|337.69|335.29|337.69|335.29|337.69|335.29|336.49|334.09|0
1635452100000|2021-10-28 20:15:00|337.59|334.79|336.99|334.19|337.74|334.94|336.99|334.19|0
1635452400000|2021-10-28 20:20:00|337.14|334.34|336.99|334.19|337.14|334.34|336.84|334.04|0
1635452700000|2021-10-28 20:25:00|337.14|334.34|336.98|334.18|337.14|334.34|336.68|333.88|0
1635453000000|2021-10-28 20:30:00|338.48|335.68|341.04|338.24|344.37|341.57|338.48|335.68|0
1635453300000|2021-10-28 20:35:00|340.97|338.17|342.1|339.3|342.7|339.9|340.67|337.87|0
1635453600000|2021-10-28 20:40:00|341.95|339.15|340.59|337.79|342.1|339.3|340.59|337.79|0
1635453900000|2021-10-28 20:45:00|340.74|337.94|341.79|338.99|341.94|339.14|340.28|337.48|0
1635454200000|2021-10-28 20:50:00|341.64|338.84|339.53|336.73|341.64|338.84|339.53|336.73|0
1635454500000|2021-10-28 20:55:00|339.76|336.96|340.96|338.16|341.41|338.61|339.61|336.81|0
1635454800000|2021-10-28 21:00:00|341.12|338.32|341.04|338.24|341.12|338.32|340.73|337.93|0
1635455100000|2021-10-28 21:05:00|341.01|338.21|340.71|337.91|341.06|338.26|340.71|337.91|0
1635455400000|2021-10-28 21:10:00|340.66|337.86|340.88|338.08|341.01|338.21|340.66|337.86|0
1635455700000|2021-10-28 21:15:00|340.79|337.99|340.83|338.03|340.88|338.08|340.46|337.66|0
1635456000000|2021-10-28 21:20:00|340.82|338.02|340.68|337.88|340.82|338.02|340.57|337.77|0
1635456300000|2021-10-28 21:25:00|340.66|337.86|339.96|337.16|340.87|338.07|339.64|336.84|0
1635456600000|2021-10-28 21:30:00|339.84|337.04|339.56|336.76|339.96|337.16|339.29|336.49|0
1635456900000|2021-10-28 21:35:00|339.6|336.8|339.57|336.77|339.89|337.09|339.42|336.62|0
1635457200000|2021-10-28 21:40:00|339.6|336.8|339.7|336.9|339.71|336.91|339.45|336.65|0
1635457500000|2021-10-28 21:45:00|339.99|337.19|339.95|337.15|339.99|337.19|339.49|336.69|0
1635457800000|2021-10-28 21:50:00|339.97|337.17|339.97|337.17|340.06|337.26|339.62|336.82|0
1635458100000|2021-10-28 21:55:00|340.03|337.23|340.3|337.5|340.6|337.8|339.96|337.16|0
1635458400000|2021-10-28 22:00:00|340.49|337.69|341.31|338.51|341.77|338.97|340.11|337.31|0
1635458700000|2021-10-28 22:05:00|341.16|338.36|341.46|338.66|341.77|338.97|340.86|338.06|0
1635459000000|2021-10-28 22:10:00|341.16|338.36|341.31|338.51|342.22|339.42|341.16|338.36|0
1635459300000|2021-10-28 22:15:00|341.46|338.66|341.46|338.66|342.07|339.27|341.46|338.66|0
1635459600000|2021-10-28 22:20:00|341.31|338.51|341.01|338.21|341.46|338.66|340.86|338.06|0
1635459900000|2021-10-28 22:25:00|340.85|338.05|340.1|337.3|341.01|338.21|340.1|337.3|0
1635460200000|2021-10-28 22:30:00|339.95|337.15|341.3|338.5|341.3|338.5|339.95|337.15|0
1635460500000|2021-10-28 22:35:00|341.46|338.66|342.21|339.41|342.36|339.56|341.3|338.5|0
1635460800000|2021-10-28 22:40:00|342.29|339.49|342.96|340.16|342.97|340.17|342.06|339.26|0
1635461100000|2021-10-28 22:45:00|342.66|339.86|342.36|339.56|342.74|339.94|342.21|339.41|0
1635461400000|2021-10-28 22:50:00|342.44|339.64|342.51|339.71|342.81|340.01|342.05|339.25|0
1635461700000|2021-10-28 22:55:00|342.66|339.86|342.35|339.55|342.81|340.01|342.05|339.25|0
1635462000000|2021-10-28 23:00:00|342.51|339.71|342.2|339.4|342.66|339.86|341.75|338.95|0
1635462300000|2021-10-28 23:05:00|342.05|339.25|342.5|339.7|343.11|340.31|342.05|339.25|0
1635462600000|2021-10-28 23:10:00|342.58|339.78|342.05|339.25|342.65|339.85|342.05|339.25|0
1635462900000|2021-10-28 23:15:00|342.2|339.4|343.71|340.91|343.86|341.06|342.2|339.4|0
1635463200000|2021-10-28 23:20:00|343.56|340.76|343.56|340.76|343.56|340.76|343.1|340.3|0
1635463500000|2021-10-28 23:25:00|343.41|340.61|343.56|340.76|343.71|340.91|343.1|340.3|0
1635463800000|2021-10-28 23:30:00|343.71|340.91|343.25|340.45|344.01|341.21|343.25|340.45|0
1635464100000|2021-10-28 23:35:00|343.4|340.6|343.55|340.75|343.71|340.91|343.4|340.6|0
1635464400000|2021-10-28 23:40:00|343.4|340.6|343.7|340.9|344.01|341.21|343.4|340.6|0
1635464700000|2021-10-28 23:45:00|344.01|341.21|342.79|339.99|344.01|341.21|342.79|339.99|0
1635465000000|2021-10-28 23:50:00|342.64|339.84|342.49|339.69|342.72|339.92|342.19|339.39|0
1635465300000|2021-10-28 23:55:00|342.64|339.84|342.79|339.99|342.79|339.99|342.18|339.38|0
1635465600000|2021-10-29 00:00:00|342.49|339.69|342.48|339.68|343.24|340.44|341.43|338.63|0
1635465900000|2021-10-29 00:05:00|342.33|339.53|342.18|339.38|343.39|340.59|342.03|339.23|0
1635466200000|2021-10-29 00:10:00|342.03|339.23|343.54|340.74|343.85|341.05|342.03|339.23|0
1635466500000|2021-10-29 00:15:00|343.69|340.89|344.23|341.43|344.45|341.65|343.54|340.74|0
1635466800000|2021-10-29 00:20:00|344.3|341.5|344.75|341.95|345.06|342.26|343.84|341.04|0
1635467100000|2021-10-29 00:25:00|344.9|342.1|344.75|341.95|345.06|342.26|344.45|341.65|0
1635467400000|2021-10-29 00:30:00|344.9|342.1|344.29|341.49|344.9|342.1|343.99|341.19|0
1635467700000|2021-10-29 00:35:00|344.14|341.34|343.84|341.04|344.6|341.8|343.69|340.89|0
1635468000000|2021-10-29 00:40:00|343.53|340.73|343.23|340.43|344.14|341.34|343.08|340.28|0
1635468300000|2021-10-29 00:45:00|343.38|340.58|344.59|341.79|344.75|341.95|343.38|340.58|0
1635468600000|2021-10-29 00:50:00|344.44|341.64|344.74|341.94|344.74|341.94|344.14|341.34|0
1635468900000|2021-10-29 00:55:00|344.67|341.87|344.74|341.94|345.2|342.4|344.59|341.79|0
1635469200000|2021-10-29 01:00:00|344.67|341.87|345.2|342.4|345.35|342.55|344.13|341.33|0
1635469500000|2021-10-29 01:05:00|345.35|342.55|346.41|343.61|346.41|343.61|345.35|342.55|0
1635469800000|2021-10-29 01:10:00|346.26|343.46|345.34|342.54|346.41|343.61|345.34|342.54|0
1635470100000|2021-10-29 01:15:00|345.19|342.39|345.65|342.85|345.8|343|345.04|342.24|0
1635470400000|2021-10-29 01:20:00|345.5|342.7|346.41|343.61|346.56|343.76|345.5|342.7|0
1635470700000|2021-10-29 01:25:00|346.26|343.46|345.34|342.54|346.56|343.76|345.19|342.39|0
1635471000000|2021-10-29 01:30:00|345.27|342.47|344.73|341.93|345.8|343|344.58|341.78|0
1635471300000|2021-10-29 01:35:00|344.81|342.01|345.64|342.84|346.1|343.3|344.73|341.93|0
1635471600000|2021-10-29 01:40:00|345.79|342.99|345.18|342.38|346.1|343.3|345.18|342.38|0
1635471900000|2021-10-29 01:45:00|345.33|342.53|345.03|342.23|345.79|342.99|344.88|342.08|0
1635472200000|2021-10-29 01:50:00|344.88|342.08|344.27|341.47|345.18|342.38|344.12|341.32|0
1635472500000|2021-10-29 01:55:00|344.12|341.32|345.26|342.46|345.33|342.53|343.96|341.16|0
1635472800000|2021-10-29 02:00:00|345.18|342.38|345.02|342.22|345.33|342.53|344.65|341.85|0
1635473100000|2021-10-29 02:05:00|345.18|342.38|344.87|342.07|345.18|342.38|344.72|341.92|0
1635473400000|2021-10-29 02:10:00|345.02|342.22|343.96|341.16|345.33|342.53|343.96|341.16|0
1635473700000|2021-10-29 02:15:00|343.88|341.08|344.11|341.31|344.41|341.61|343.88|341.08|0
1635474000000|2021-10-29 02:20:00|343.96|341.16|344.56|341.76|344.71|341.91|343.95|341.15|0
1635474300000|2021-10-29 02:25:00|344.71|341.91|344.56|341.76|344.71|341.91|344.1|341.3|0
1635474600000|2021-10-29 02:30:00|344.64|341.84|345.01|342.21|345.17|342.37|344.64|341.84|0
1635474900000|2021-10-29 02:35:00|345.17|342.37|344.86|342.06|345.17|342.37|344.56|341.76|0
1635475200000|2021-10-29 02:40:00|344.71|341.91|344.55|341.75|344.86|342.06|344.55|341.75|0
1635475500000|2021-10-29 02:45:00|344.4|341.6|344.25|341.45|344.4|341.6|343.95|341.15|0
1635475800000|2021-10-29 02:50:00|344.1|341.3|344.55|341.75|344.55|341.75|344.1|341.3|0
1635476100000|2021-10-29 02:55:00|344.4|341.6|344.4|341.6|344.55|341.75|344.25|341.45|0
1635476400000|2021-10-29 03:00:00|344.25|341.45|344.4|341.6|344.85|342.05|344.24|341.44|0
1635476700000|2021-10-29 03:05:00|344.24|341.44|344.24|341.44|344.4|341.6|344.09|341.29|0
1635477000000|2021-10-29 03:10:00|344.32|341.52|344.24|341.44|344.55|341.75|344.09|341.29|0
1635477300000|2021-10-29 03:15:00|344.09|341.29|344.24|341.44|344.39|341.59|343.94|341.14|0
1635477600000|2021-10-29 03:20:00|344.17|341.37|342.72|339.92|344.17|341.37|342.27|339.47|0
1635477900000|2021-10-29 03:25:00|342.65|339.85|342.11|339.31|342.87|340.07|341.81|339.01|0
1635478200000|2021-10-29 03:30:00|342.19|339.39|342.42|339.62|342.57|339.77|342.11|339.31|0
1635478500000|2021-10-29 03:35:00|342.26|339.46|342.41|339.61|342.41|339.61|342.11|339.31|0
1635478800000|2021-10-29 03:40:00|342.49|339.69|342.71|339.91|342.87|340.07|342.41|339.61|0
1635479100000|2021-10-29 03:45:00|342.56|339.76|343.17|340.37|343.17|340.37|342.56|339.76|0
1635479400000|2021-10-29 03:50:00|343.02|340.22|343.17|340.37|343.32|340.52|342.86|340.06|0
1635479700000|2021-10-29 03:55:00|343.32|340.52|343.16|340.36|343.47|340.67|342.86|340.06|0
1635480000000|2021-10-29 04:00:00|343.01|340.21|343.01|340.21|343.32|340.52|342.86|340.06|0
1635480300000|2021-10-29 04:05:00|343.16|340.36|342.86|340.06|343.31|340.51|342.86|340.06|0
1635480600000|2021-10-29 04:10:00|343.01|340.21|343.16|340.36|343.31|340.51|342.86|340.06|0
1635480900000|2021-10-29 04:15:00|343.31|340.51|342.85|340.05|343.31|340.51|342.85|340.05|0
1635481200000|2021-10-29 04:20:00|343.55|340.75|345.65|342.85|345.65|342.85|343.4|340.6|0
1635481500000|2021-10-29 04:25:00|345.5|342.7|345.95|343.15|346.1|343.3|345.5|342.7|0
1635481800000|2021-10-29 04:30:00|346.1|343.3|347.46|344.66|347.61|344.81|345.95|343.15|0
1635482100000|2021-10-29 04:35:00|347.61|344.81|348.06|345.26|348.06|345.26|347.46|344.66|0
1635482400000|2021-10-29 04:40:00|347.99|345.19|347.76|344.96|348.22|345.42|347.46|344.66|0
1635482700000|2021-10-29 04:45:00|347.61|344.81|348.36|345.56|348.36|345.56|347.61|344.81|0
1635483000000|2021-10-29 04:50:00|348.21|345.41|348.06|345.26|348.52|345.72|347.84|345.04|0
1635483300000|2021-10-29 04:55:00|348.21|345.41|348.51|345.71|348.51|345.71|348.06|345.26|0
1635483600000|2021-10-29 05:00:00|348.66|345.86|348.97|346.17|349.42|346.62|348.51|345.71|0
1635483900000|2021-10-29 05:05:00|349.12|346.32|349.72|346.92|350.03|347.23|348.97|346.17|0
1635484200000|2021-10-29 05:10:00|349.8|347|349.42|346.62|350.49|347.69|349.42|346.62|0
1635484500000|2021-10-29 05:15:00|349.57|346.77|348.51|345.71|349.65|346.85|348.35|345.55|0
1635484800000|2021-10-29 05:20:00|348.35|345.55|349.42|346.62|349.87|347.07|348.35|345.55|0
1635485100000|2021-10-29 05:25:00|349.26|346.46|349.41|346.61|349.57|346.77|348.96|346.16|0
1635485400000|2021-10-29 05:30:00|349.49|346.69|349.11|346.31|349.49|346.69|348.35|345.55|0
1635485700000|2021-10-29 05:35:00|348.96|346.16|348.88|346.08|349.26|346.46|348.65|345.85|0
1635486000000|2021-10-29 05:40:00|348.8|346|349.26|346.46|349.71|346.91|348.8|346|0
1635486300000|2021-10-29 05:45:00|349.18|346.38|349.56|346.76|349.86|347.06|349.18|346.38|0
1635486600000|2021-10-29 05:50:00|349.71|346.91|349.86|347.06|350.32|347.52|349.56|346.76|0
1635486900000|2021-10-29 05:55:00|349.79|346.99|349.71|346.91|350.01|347.21|348.8|346|0
1635487200000|2021-10-29 06:00:00|349.56|346.76|350.77|347.97|351.08|348.28|349.56|346.76|0
1635487500000|2021-10-29 06:05:00|350.93|348.13|352.6|349.8|352.76|349.96|350.62|347.82|0
1635487800000|2021-10-29 06:10:00|352.91|350.11|352.6|349.8|352.91|350.11|351.69|348.89|0
1635488100000|2021-10-29 06:15:00|352.68|349.88|351.38|348.58|352.68|349.88|351.23|348.43|0
1635488400000|2021-10-29 06:20:00|351.23|348.43|351.53|348.73|352.14|349.34|351.23|348.43|0
1635488700000|2021-10-29 06:25:00|351.68|348.88|350|347.2|351.83|349.03|350|347.2|0
1635489000000|2021-10-29 06:30:00|349.85|347.05|349.7|346.9|350.61|347.81|349.24|346.44|0
1635489300000|2021-10-29 06:35:00|349.54|346.74|349.85|347.05|350.15|347.35|349.47|346.67|0
1635489600000|2021-10-29 06:40:00|350|347.2|350.61|347.81|350.91|348.11|349.85|347.05|0
1635489900000|2021-10-29 06:45:00|350.76|347.96|351.06|348.26|351.06|348.26|350.3|347.5|0
1635490200000|2021-10-29 06:50:00|350.91|348.11|350.6|347.8|351.37|348.57|350.15|347.35|0
1635490500000|2021-10-29 06:55:00|350.76|347.96|350.3|347.5|351.06|348.26|349.99|347.19|0
1635490800000|2021-10-29 07:00:00|350.91|348.11|353.65|350.85|353.65|350.85|349.05|346.25|0
1635491100000|2021-10-29 07:05:00|353.15|350.75|351.47|349.07|354.83|352.43|351.47|349.07|0
1635491400000|2021-10-29 07:10:00|351.31|348.91|348.58|346.18|351.47|349.07|348.43|346.03|0
1635491700000|2021-10-29 07:15:00|348.88|346.48|349.79|347.39|349.87|347.47|347.97|345.57|0
1635492000000|2021-10-29 07:20:00|349.64|347.24|347.97|345.57|349.79|347.39|347.97|345.57|0
1635492300000|2021-10-29 07:25:00|347.82|345.42|347.28|344.88|348.88|346.48|347.13|344.73|0
1635492600000|2021-10-29 07:30:00|346.67|344.27|348.04|345.64|348.64|346.24|346.37|343.97|0
1635492900000|2021-10-29 07:35:00|347.88|345.48|348.03|345.63|348.64|346.24|347.73|345.33|0
1635493200000|2021-10-29 07:40:00|347.88|345.48|347.88|345.48|348.34|345.94|347.43|345.03|0
1635493500000|2021-10-29 07:45:00|348.03|345.63|348.49|346.09|348.64|346.24|347.73|345.33|0
1635493800000|2021-10-29 07:50:00|348.33|345.93|348.18|345.78|350.01|347.61|347.72|345.32|0
1635494100000|2021-10-29 07:55:00|348.03|345.63|348.79|346.39|349.24|346.84|347.88|345.48|0
1635494400000|2021-10-29 08:00:00|348.94|346.54|348.18|345.78|349.4|347|348.18|345.78|0
1635494700000|2021-10-29 08:05:00|348.03|345.63|348.63|346.23|348.78|346.38|347.27|344.87|0
1635495000000|2021-10-29 08:10:00|348.33|345.93|347.87|345.47|348.63|346.23|347.72|345.32|0
1635495300000|2021-10-29 08:15:00|348.02|345.62|348.02|345.62|348.63|346.23|347.8|345.4|0
1635495600000|2021-10-29 08:20:00|347.87|345.47|348.02|345.62|348.17|345.77|347.41|345.01|0
1635495900000|2021-10-29 08:25:00|347.95|345.55|351.37|348.97|351.52|349.12|347.79|345.39|0
1635496200000|2021-10-29 08:30:00|351.52|349.12|350.3|347.9|351.68|349.28|349.08|346.68|0
1635496500000|2021-10-29 08:35:00|350.15|347.75|350.91|348.51|351.83|349.43|350.15|347.75|0
1635496800000|2021-10-29 08:40:00|350.99|348.59|350.6|348.2|351.83|349.43|350.6|348.2|0
1635497100000|2021-10-29 08:45:00|350.68|348.28|351.52|349.12|351.67|349.27|350.3|347.9|0
1635497400000|2021-10-29 08:50:00|351.67|349.27|349.53|347.13|351.9|349.5|349.53|347.13|0
1635497700000|2021-10-29 08:55:00|349.68|347.28|349.38|346.98|350.29|347.89|349.07|346.67|0
1635498000000|2021-10-29 09:00:00|349.99|347.59|349.53|347.13|349.99|347.59|348.92|346.52|0
1635498300000|2021-10-29 09:05:00|349.76|347.36|348.76|346.36|349.98|347.58|348.31|345.91|0
1635498600000|2021-10-29 09:10:00|348.92|346.52|348.91|346.51|349.22|346.82|348.31|345.91|0
1635498900000|2021-10-29 09:15:00|349.07|346.67|350.59|348.19|351.05|348.65|348.91|346.51|0
1635499200000|2021-10-29 09:20:00|350.52|348.12|349.83|347.43|351.81|349.41|349.67|347.27|0
1635499500000|2021-10-29 09:25:00|349.67|347.27|350.13|347.73|351.2|348.8|349.67|347.27|0
1635499800000|2021-10-29 09:30:00|350.21|347.81|350.28|347.88|350.43|348.03|349.67|347.27|0
1635500100000|2021-10-29 09:35:00|350.13|347.73|349.97|347.57|350.13|347.73|349.36|346.96|0
1635500400000|2021-10-29 09:40:00|350.28|347.88|350.74|348.34|351.19|348.79|350.13|347.73|0
1635500700000|2021-10-29 09:45:00|350.89|348.49|350.58|348.18|351.04|348.64|350.12|347.72|0
1635501000000|2021-10-29 09:50:00|350.51|348.11|350.05|347.65|350.51|348.11|349.21|346.81|0
1635501300000|2021-10-29 09:55:00|349.97|347.57|350.05|347.65|350.12|347.72|349.36|346.96|0
1635501600000|2021-10-29 10:00:00|350.12|347.72|349.36|346.96|350.12|347.72|348.67|346.27|0
1635501900000|2021-10-29 10:05:00|349.51|347.11|350.27|347.87|350.58|348.18|349.51|347.11|0
1635502200000|2021-10-29 10:10:00|350.2|347.8|353.17|350.77|353.33|350.93|349.96|347.56|0
1635502500000|2021-10-29 10:15:00|353.33|350.93|353.02|350.62|353.48|351.08|352.56|350.16|0
1635502800000|2021-10-29 10:20:00|353.1|350.7|355.17|352.77|355.17|352.77|352.71|350.31|0
1635503100000|2021-10-29 10:25:00|355.01|352.61|354.48|352.08|355.17|352.77|354.4|352|0
1635503400000|2021-10-29 10:30:00|354.55|352.15|353.17|350.77|354.71|352.31|353.02|350.62|0
1635503700000|2021-10-29 10:35:00|353.25|350.85|352.56|350.16|353.41|351.01|352.26|349.86|0
1635504000000|2021-10-29 10:40:00|352.71|350.31|352.56|350.16|353.33|350.93|352.1|349.7|0
1635504300000|2021-10-29 10:45:00|352.41|350.01|351.95|349.55|352.41|350.01|351.49|349.09|0
1635504600000|2021-10-29 10:50:00|351.8|349.4|352.4|350|352.56|350.16|351.8|349.4|0
1635504900000|2021-10-29 10:55:00|352.48|350.08|352.1|349.7|353.63|351.23|351.64|349.24|0
1635505200000|2021-10-29 11:00:00|352.4|350|351.64|349.24|352.4|350|351.49|349.09|0
1635505500000|2021-10-29 11:05:00|351.49|349.09|352.09|349.69|352.48|350.08|351.49|349.09|0
1635505800000|2021-10-29 11:10:00|352.02|349.62|351.64|349.24|352.17|349.77|351.03|348.63|0
1635506100000|2021-10-29 11:15:00|351.79|349.39|351.79|349.39|351.94|349.54|351.48|349.08|0
1635506400000|2021-10-29 11:20:00|351.94|349.54|351.63|349.23|351.94|349.54|351.33|348.93|0
1635506700000|2021-10-29 11:25:00|351.48|349.08|351.71|349.31|351.86|349.46|351.33|348.93|0
1635507000000|2021-10-29 11:30:00|351.63|349.23|352.09|349.69|352.39|349.99|351.33|348.93|0
1635507300000|2021-10-29 11:35:00|351.93|349.53|349.8|347.4|351.93|349.53|349.65|347.25|0
1635507600000|2021-10-29 11:40:00|349.65|347.25|350.1|347.7|350.71|348.31|349.65|347.25|0
1635507900000|2021-10-29 11:45:00|350.18|347.78|349.95|347.55|350.56|348.16|349.34|346.94|0
1635508200000|2021-10-29 11:50:00|349.8|347.4|348.41|346.01|349.8|347.4|346.56|344.16|0
1635508500000|2021-10-29 11:55:00|348.25|345.85|349.93|347.53|349.93|347.53|348.25|345.85|0
1635508800000|2021-10-29 12:00:00|350.08|347.68|350.08|347.68|350.69|348.29|349.77|347.37|0
1635509100000|2021-10-29 12:05:00|349.93|347.53|348.55|346.15|350.08|347.68|348.4|346|0
1635509400000|2021-10-29 12:10:00|348.4|346|348.55|346.15|349.01|346.61|347.79|345.39|0
1635509700000|2021-10-29 12:15:00|348.4|346|348.63|346.23|349.16|346.76|348.4|346|0
1635510000000|2021-10-29 12:20:00|348.55|346.15|349|346.6|349|346.6|348.09|345.69|0
1635510300000|2021-10-29 12:25:00|349.08|346.68|348.62|346.22|349.16|346.76|348.39|345.99|0
1635510600000|2021-10-29 12:30:00|348.55|346.15|347.94|345.54|349.76|347.36|347.18|344.78|0
1635510900000|2021-10-29 12:35:00|348.01|345.61|348.09|345.69|348.85|346.45|346.57|344.17|0
1635511200000|2021-10-29 12:40:00|348.24|345.84|349.45|347.05|349.61|347.21|347.93|345.53|0
1635511500000|2021-10-29 12:45:00|349.76|347.36|351.44|349.04|352.05|349.65|349.23|346.83|0
1635511800000|2021-10-29 12:50:00|351.74|349.34|352.66|350.26|353.43|351.03|351.29|348.89|0
1635512100000|2021-10-29 12:55:00|352.51|350.11|351.89|349.49|352.81|350.41|351.28|348.88|0
1635512400000|2021-10-29 13:00:00|352.05|349.65|352.51|350.11|352.81|350.41|350.98|348.58|0
1635512700000|2021-10-29 13:05:00|352.35|349.95|353.27|350.87|353.73|351.33|352.35|349.95|0
1635513000000|2021-10-29 13:10:00|353.42|351.02|351.89|349.49|353.42|351.02|351.89|349.49|0
1635513300000|2021-10-29 13:15:00|352.04|349.64|351.12|348.72|352.35|349.95|350.36|347.96|0
1635513600000|2021-10-29 13:20:00|351.28|348.88|350.82|348.42|351.43|349.03|350.51|348.11|0
1635513900000|2021-10-29 13:25:00|351.12|348.72|351.58|349.18|351.66|349.26|349.59|347.19|0
1635514200000|2021-10-29 13:30:00|351.35|348.95|348.07|345.67|352.96|350.56|348.07|345.67|0
1635514500000|2021-10-29 13:35:00|348.22|345.82|345.03|342.63|348.52|346.12|344.43|342.03|0
1635514800000|2021-10-29 13:40:00|344.88|342.48|344.12|341.72|344.96|342.56|343.67|341.27|0
1635515100000|2021-10-29 13:45:00|343.6|341.2|342.77|340.37|344.73|342.33|342.77|340.37|0
1635515400000|2021-10-29 13:50:00|342.92|340.52|341.86|339.46|344.73|342.33|341.56|339.16|0
1635515700000|2021-10-29 13:55:00|342.09|339.69|344.43|342.03|344.88|342.48|338.68|336.28|0
1635516000000|2021-10-29 14:00:00|344.28|341.88|344.73|342.33|345.18|342.78|343.52|341.12|0
1635516300000|2021-10-29 14:05:00|344.43|342.03|342.47|340.07|344.43|342.03|341.72|339.32|0
1635516600000|2021-10-29 14:10:00|342.32|339.92|344.42|342.02|344.57|342.17|342.32|339.92|0
1635516900000|2021-10-29 14:15:00|344.27|341.87|345.78|343.38|347.44|345.04|343.67|341.27|0
1635517200000|2021-10-29 14:20:00|345.63|343.23|346.38|343.98|346.46|344.06|343.82|341.42|0
1635517500000|2021-10-29 14:25:00|346.53|344.13|346.83|344.43|347.74|345.34|345.47|343.07|0
1635517800000|2021-10-29 14:30:00|346.38|343.98|346.53|344.13|348.2|345.8|346.38|343.98|0
1635518100000|2021-10-29 14:35:00|346.38|343.98|346.38|343.98|346.83|344.43|345.32|342.92|0
1635518400000|2021-10-29 14:40:00|346.23|343.83|344.87|342.47|346.83|344.43|344.87|342.47|0
1635518700000|2021-10-29 14:45:00|345.02|342.62|342.76|340.36|345.17|342.77|342.76|340.36|0
1635519000000|2021-10-29 14:50:00|342.61|340.21|343.51|341.11|343.96|341.56|341.71|339.31|0
1635519300000|2021-10-29 14:55:00|343.66|341.26|343.13|340.73|344.11|341.71|341.85|339.45|0
1635519600000|2021-10-29 15:00:00|342.75|340.35|342.3|339.9|343.2|340.8|341.85|339.45|0
1635519900000|2021-10-29 15:05:00|342.15|339.75|340.06|337.66|342.9|340.5|340.06|337.66|0
1635520200000|2021-10-29 15:10:00|340.2|337.8|339.9|337.5|340.2|337.8|338.86|336.46|0
1635520500000|2021-10-29 15:15:00|339.75|337.35|336.04|333.64|340.5|338.1|335.9|333.5|0
1635520800000|2021-10-29 15:20:00|335.75|333.35|335|332.6|336.34|333.94|335|332.6|0
1635521100000|2021-10-29 15:25:00|335.3|332.9|337.18|334.78|337.33|334.93|335|332.6|0
1635521400000|2021-10-29 15:30:00|337.33|334.93|335.54|333.14|337.33|334.93|334.79|332.39|0
1635521700000|2021-10-29 15:35:00|335.69|333.29|336.88|334.48|337.32|334.92|335.54|333.14|0
1635522000000|2021-10-29 15:40:00|337.02|334.62|338.07|335.67|338.67|336.27|336.73|334.33|0
1635522300000|2021-10-29 15:45:00|338.22|335.82|337.92|335.52|338.82|336.42|337.92|335.52|0
1635522600000|2021-10-29 15:50:00|338.07|335.67|337.02|334.62|338.22|335.82|336.72|334.32|0
1635522900000|2021-10-29 15:55:00|336.95|334.55|337.32|334.92|337.32|334.92|335.83|333.43|0
1635523200000|2021-10-29 16:00:00|337.17|334.77|336.42|334.02|337.91|335.51|336.27|333.87|0
1635523500000|2021-10-29 16:05:00|336.27|333.87|334.93|332.53|336.42|334.02|334.78|332.38|0
1635523800000|2021-10-29 16:10:00|335.08|332.68|334.19|331.79|335.08|332.68|333.15|330.75|0
1635524100000|2021-10-29 16:15:00|334.04|331.64|333.59|331.19|334.33|331.93|333.59|331.19|0
1635524400000|2021-10-29 16:20:00|333.44|331.04|331.52|329.12|333.89|331.49|330.93|328.53|0
1635524700000|2021-10-29 16:25:00|331.67|329.27|330.78|328.38|332.41|330.01|330.78|328.38|0
1635525000000|2021-10-29 16:30:00|330.93|328.53|331.96|329.56|331.96|329.56|330.78|328.38|0
1635525300000|2021-10-29 16:35:00|331.81|329.41|331.37|328.97|332.11|329.71|331.37|328.97|0
1635525600000|2021-10-29 16:40:00|331.51|329.11|331.22|328.82|331.66|329.26|331.07|328.67|0
1635525900000|2021-10-29 16:45:00|331.37|328.97|332.4|330|332.55|330.15|331.22|328.82|0
1635526200000|2021-10-29 16:50:00|332.25|329.85|332.99|330.59|333.43|331.03|332.25|329.85|0
1635526500000|2021-10-29 16:55:00|332.84|330.44|333.13|330.73|333.58|331.18|332.4|330|0
1635526800000|2021-10-29 17:00:00|332.99|330.59|332.24|329.84|333.43|331.03|332.24|329.84|0
1635527100000|2021-10-29 17:05:00|332.39|329.99|332.69|330.29|333.13|330.73|332.39|329.99|0
1635527400000|2021-10-29 17:10:00|332.54|330.14|331.95|329.55|332.83|330.43|331.8|329.4|0
1635527700000|2021-10-29 17:15:00|332.09|329.69|330.91|328.51|332.24|329.84|330.91|328.51|0
1635528000000|2021-10-29 17:20:00|331.06|328.66|332.24|329.84|332.39|329.99|331.06|328.66|0
1635528300000|2021-10-29 17:25:00|332.09|329.69|332.53|330.13|332.68|330.28|331.94|329.54|0
1635528600000|2021-10-29 17:30:00|332.38|329.98|332.83|330.43|332.83|330.43|331.94|329.54|0
1635528900000|2021-10-29 17:35:00|332.68|330.28|332.82|330.42|333.27|330.87|332.53|330.13|0
1635529200000|2021-10-29 17:40:00|332.97|330.57|333.12|330.72|333.42|331.02|332.68|330.28|0
1635529500000|2021-10-29 17:45:00|332.97|330.57|334.45|332.05|334.9|332.5|332.97|330.57|0
1635529800000|2021-10-29 17:50:00|334.3|331.9|333.86|331.46|334.6|332.2|333.71|331.31|0
1635530100000|2021-10-29 17:55:00|334|331.6|333.26|330.86|334|331.6|332.97|330.57|0
1635530400000|2021-10-29 18:00:00|333.41|331.01|333.34|330.94|334.15|331.75|333.26|330.86|0
1635530700000|2021-10-29 18:05:00|333.41|331.01|333.26|330.86|333.85|331.45|333.11|330.71|0
1635531000000|2021-10-29 18:10:00|333.41|331.01|334|331.6|334.15|331.75|332.96|330.56|0
1635531300000|2021-10-29 18:15:00|333.85|331.45|335.48|333.08|335.63|333.23|333.85|331.45|0
1635531600000|2021-10-29 18:20:00|335.33|332.93|337.27|334.87|337.27|334.87|334.74|332.34|0
1635531900000|2021-10-29 18:25:00|337.2|334.8|338.46|336.06|338.46|336.06|336.97|334.57|0
1635532200000|2021-10-29 18:30:00|338.31|335.91|338.46|336.06|339.06|336.66|337.71|335.31|0
1635532500000|2021-10-29 18:35:00|338.31|335.91|337.56|335.16|338.31|335.91|336.96|334.56|0
1635532800000|2021-10-29 18:40:00|337.41|335.01|335.92|333.52|337.41|335.01|335.62|333.22|0
1635533100000|2021-10-29 18:45:00|335.77|333.37|335.77|333.37|336.81|334.41|335.47|333.07|0
1635533400000|2021-10-29 18:50:00|335.92|333.52|335.92|333.52|336.22|333.82|335.32|332.92|0
1635533700000|2021-10-29 18:55:00|335.77|333.37|336.21|333.81|336.66|334.26|335.32|332.92|0
1635534000000|2021-10-29 19:00:00|336.06|333.66|336.81|334.41|337.55|335.15|335.62|333.22|0
1635534300000|2021-10-29 19:05:00|336.66|334.26|336.06|333.66|337.11|334.71|335.47|333.07|0
1635534600000|2021-10-29 19:10:00|336.21|333.81|336.95|334.55|337.4|335|336.06|333.66|0
1635534900000|2021-10-29 19:15:00|336.8|334.4|338.3|335.9|339.79|337.39|336.65|334.25|0
1635535200000|2021-10-29 19:20:00|338.15|335.75|339.34|336.94|339.34|336.94|337.1|334.7|0
1635535500000|2021-10-29 19:25:00|339.19|336.79|337.99|335.59|339.49|337.09|337.84|335.44|0
1635535800000|2021-10-29 19:30:00|337.84|335.44|336.5|334.1|338.59|336.19|336.35|333.95|0
1635536100000|2021-10-29 19:35:00|336.65|334.25|335.6|333.2|336.65|334.25|334.56|332.16|0
1635536400000|2021-10-29 19:40:00|335.75|333.35|333.82|331.42|335.75|333.35|333.38|330.98|0
1635536700000|2021-10-29 19:45:00|333.97|331.57|332.93|330.53|333.97|331.57|332.04|329.64|0
1635537000000|2021-10-29 19:50:00|332.78|330.38|329.09|326.69|333.82|331.42|328.95|326.55|0
1635537300000|2021-10-29 19:55:00|329.24|326.84|332.31|329.91|332.45|330.05|328.36|325.96|0
1635537600000|2021-10-29 20:00:00|331.42|329.02|330.44|328.04|332.66|330.26|330.29|327.89|0
1635537900000|2021-10-29 20:05:00|330.29|327.89|330.58|328.18|331.47|329.07|330.29|327.89|0
1635538200000|2021-10-29 20:10:00|330.73|328.33|329.7|327.3|330.73|328.33|329.11|326.71|0
1635753600000|2021-11-01 08:00:00|325.22|322.82|325.8|323.4|326.23|323.83|324.92|322.52|0
1635753900000|2021-11-01 08:05:00|325.65|323.25|326.02|323.62|327.73|325.33|324.46|322.06|0
1635754200000|2021-11-01 08:10:00|325.88|323.48|325|322.6|326.02|323.62|325|322.6|0
1635754500000|2021-11-01 08:15:00|324.71|322.31|323.41|321.01|324.86|322.46|323.12|320.72|0
1635754800000|2021-11-01 08:20:00|323.26|320.86|322.83|320.43|323.41|321.01|322.54|320.14|0
1635755100000|2021-11-01 08:25:00|322.97|320.57|322.53|320.13|323.55|321.15|322.1|319.7|0
1635755400000|2021-11-01 08:30:00|322.39|319.99|322.53|320.13|322.68|320.28|321.81|319.41|0
1635755700000|2021-11-01 08:35:00|322.46|320.06|321.81|319.41|322.46|320.06|321.38|318.98|0
1635756000000|2021-11-01 08:40:00|321.95|319.55|321.37|318.97|322.1|319.7|321.37|318.97|0
1635756300000|2021-11-01 08:45:00|321.52|319.12|321.52|319.12|321.81|319.41|321.23|318.83|0
1635756600000|2021-11-01 08:50:00|321.66|319.26|321.08|318.68|321.66|319.26|321.08|318.68|0
1635756900000|2021-11-01 08:55:00|321.23|318.83|320.79|318.39|321.37|318.97|320.79|318.39|0
1635757200000|2021-11-01 09:00:00|320.65|318.25|319.78|317.38|321.22|318.82|319.78|317.38|0
1635757500000|2021-11-01 09:05:00|319.93|317.53|319.06|316.66|319.93|317.53|319.06|316.66|0
1635757800000|2021-11-01 09:10:00|318.92|316.52|319.64|317.24|319.78|317.38|318.78|316.38|0
1635758100000|2021-11-01 09:15:00|319.71|317.31|319.92|317.52|320.07|317.67|319.64|317.24|0
1635758400000|2021-11-01 09:20:00|320.07|317.67|321.58|319.18|321.72|319.32|319.92|317.52|0
1635758700000|2021-11-01 09:25:00|321.43|319.03|321.57|319.17|322.15|319.75|321.43|319.03|0
1635759000000|2021-11-01 09:30:00|321.43|319.03|321.43|319.03|321.86|319.46|321.29|318.89|0
1635759300000|2021-11-01 09:35:00|321.57|319.17|321.43|319.03|321.86|319.46|321.14|318.74|0
1635759600000|2021-11-01 09:40:00|321.28|318.88|321.71|319.31|321.86|319.46|321.28|318.88|0
1635759900000|2021-11-01 09:45:00|321.86|319.46|321.85|319.45|322.29|319.89|321.71|319.31|0
1635760200000|2021-11-01 09:50:00|322|319.6|322|319.6|322|319.6|321.71|319.31|0
1635760500000|2021-11-01 09:55:00|322.14|319.74|321.85|319.45|322.14|319.74|321.56|319.16|0
1635760800000|2021-11-01 10:00:00|321.71|319.31|321.71|319.31|321.99|319.59|321.56|319.16|0
1635761100000|2021-11-01 10:05:00|321.85|319.45|321.56|319.16|321.85|319.45|321.42|319.02|0
1635761400000|2021-11-01 10:10:00|321.7|319.3|321.27|318.87|321.7|319.3|321.27|318.87|0
1635761700000|2021-11-01 10:15:00|321.42|319.02|320.84|318.44|321.56|319.16|320.7|318.3|0
1635762000000|2021-11-01 10:20:00|320.7|318.3|321.12|318.72|321.12|318.72|320.55|318.15|0
1635762300000|2021-11-01 10:25:00|321.27|318.87|321.7|319.3|321.84|319.44|321.27|318.87|0
1635762600000|2021-11-01 10:30:00|321.55|319.15|321.26|318.86|321.7|319.3|321.12|318.72|0
1635762900000|2021-11-01 10:35:00|321.12|318.72|321.19|318.79|321.26|318.86|320.83|318.43|0
1635763200000|2021-11-01 10:40:00|321.26|318.86|321.4|319|321.41|319.01|321.12|318.72|0
1635763500000|2021-11-01 10:45:00|321.26|318.86|320.97|318.57|321.4|319|320.97|318.57|0
1635763800000|2021-11-01 10:50:00|321.12|318.72|320.68|318.28|321.12|318.72|320.4|318|0
1635764100000|2021-11-01 10:55:00|320.54|318.14|320.25|317.85|320.83|318.43|320.25|317.85|0
1635764400000|2021-11-01 11:00:00|320.33|317.93|319.82|317.42|320.4|318|319.82|317.42|0
1635764700000|2021-11-01 11:05:00|319.68|317.28|319.82|317.42|319.96|317.56|319.68|317.28|0
1635765000000|2021-11-01 11:10:00|319.96|317.56|320.39|317.99|320.39|317.99|319.82|317.42|0
1635765300000|2021-11-01 11:15:00|320.46|318.06|320.68|318.28|320.82|318.42|320.25|317.85|0
1635765600000|2021-11-01 11:20:00|320.67|318.27|320.96|318.56|321.1|318.7|320.67|318.27|0
1635765900000|2021-11-01 11:25:00|320.82|318.42|320.96|318.56|320.96|318.56|320.82|318.42|0
1635766200000|2021-11-01 11:30:00|321.1|318.7|321.53|319.13|321.53|319.13|321.1|318.7|0
1635766500000|2021-11-01 11:35:00|321.67|319.27|321.67|319.27|321.82|319.42|321.67|319.27|0
1635766800000|2021-11-01 11:40:00|321.82|319.42|321.81|319.41|322.1|319.7|321.81|319.41|0
1635767100000|2021-11-01 11:45:00|321.67|319.27|321.53|319.13|321.81|319.41|321.38|318.98|0
1635767400000|2021-11-01 11:50:00|321.67|319.27|321.67|319.27|321.67|319.27|321.38|318.98|0
1635767700000|2021-11-01 11:55:00|321.81|319.41|321.67|319.27|321.81|319.41|321.52|319.12|0
1635768000000|2021-11-01 12:00:00|321.74|319.34|322.24|319.84|322.24|319.84|321.67|319.27|0
1635768300000|2021-11-01 12:05:00|322.09|319.69|322.52|320.12|322.96|320.56|322.09|319.69|0
1635768600000|2021-11-01 12:10:00|322.67|320.27|322.67|320.27|322.95|320.55|322.52|320.12|0
1635768900000|2021-11-01 12:15:00|322.81|320.41|322.52|320.12|323.1|320.7|322.38|319.98|0
1635769200000|2021-11-01 12:20:00|322.66|320.26|322.66|320.26|322.81|320.41|322.52|320.12|0
1635769500000|2021-11-01 12:25:00|322.52|320.12|322.66|320.26|322.81|320.41|322.52|320.12|0
1635769800000|2021-11-01 12:30:00|322.81|320.41|323.96|321.56|323.96|321.56|322.81|320.41|0
1635770100000|2021-11-01 12:35:00|324.1|321.7|323.95|321.55|324.39|321.99|323.67|321.27|0
1635770400000|2021-11-01 12:40:00|324.1|321.7|324.53|322.13|324.82|322.42|323.95|321.55|0
1635770700000|2021-11-01 12:45:00|324.39|321.99|325.54|323.14|325.69|323.29|323.95|321.55|0
1635771000000|2021-11-01 12:50:00|325.69|323.29|325.32|322.92|325.69|323.29|325.25|322.85|0
1635771300000|2021-11-01 12:55:00|325.25|322.85|325.54|323.14|325.68|323.28|325.25|322.85|0
1635771600000|2021-11-01 13:00:00|325.68|323.28|326.4|324|326.55|324.15|325.39|322.99|0
1635771900000|2021-11-01 13:05:00|326.26|323.86|327.56|325.16|328.29|325.89|326.11|323.71|0
1635772200000|2021-11-01 13:10:00|327.71|325.31|326.26|323.86|327.71|325.31|326.11|323.71|0
1635772500000|2021-11-01 13:15:00|326.4|324|325.68|323.28|326.4|324|325.68|323.28|0
1635772800000|2021-11-01 13:20:00|325.82|323.42|325.96|323.56|326.54|324.14|325.82|323.42|0
1635773100000|2021-11-01 13:25:00|326.11|323.71|326.25|323.85|326.4|324|325.67|323.27|0
1635773400000|2021-11-01 13:30:00|325.96|323.56|325.24|322.84|327.41|325.01|323.94|321.54|0
1635773700000|2021-11-01 13:35:00|325.38|322.98|327|324.6|329.62|327.22|324.28|321.88|0
1635774000000|2021-11-01 13:40:00|327.29|324.89|328.45|326.05|328.74|326.34|326.85|324.45|0
1635774300000|2021-11-01 13:45:00|328.59|326.19|331.95|329.55|332.1|329.7|327.43|325.03|0
1635774600000|2021-11-01 13:50:00|332.24|329.84|330.78|328.38|333.12|330.72|329.9|327.5|0
1635774900000|2021-11-01 13:55:00|331.07|328.67|332.24|329.84|332.76|330.36|330.34|327.94|0
1635775200000|2021-11-01 14:00:00|332.39|329.99|337.4|335|338.73|336.33|332.39|329.99|0
1635775500000|2021-11-01 14:05:00|336.8|334.4|332.24|329.84|336.8|334.4|331.8|329.4|0
1635775800000|2021-11-01 14:10:00|332.38|329.98|333.41|331.01|334.59|332.19|331.8|329.4|0
1635776100000|2021-11-01 14:15:00|333.12|330.72|333.26|330.86|334|331.6|332.24|329.84|0
1635776400000|2021-11-01 14:20:00|333.11|330.71|335.32|332.92|335.62|333.22|331.79|329.39|0
1635776700000|2021-11-01 14:25:00|335.03|332.63|333.7|331.3|335.03|332.63|332.82|330.42|0
1635777000000|2021-11-01 14:30:00|333.85|331.45|335.84|333.44|336.72|334.32|333.85|331.45|0
1635777300000|2021-11-01 14:35:00|335.99|333.59|337.02|334.62|337.31|334.91|335.69|333.29|0
1635777600000|2021-11-01 14:40:00|336.72|334.32|337.01|334.61|338.05|335.65|336.13|333.73|0
1635777900000|2021-11-01 14:45:00|336.87|334.47|336.42|334.02|337.46|335.06|335.69|333.29|0
1635778200000|2021-11-01 14:50:00|336.57|334.17|338.63|336.23|338.63|336.23|335.25|332.85|0
1635778500000|2021-11-01 14:55:00|338.34|335.94|337.75|335.35|339.37|336.97|337.75|335.35|0
1635778800000|2021-11-01 15:00:00|338.04|335.64|334.8|332.4|338.04|335.64|334.22|331.82|0
1635779100000|2021-11-01 15:05:00|334.95|332.55|335.39|332.99|335.39|332.99|334.21|331.81|0
1635779400000|2021-11-01 15:10:00|335.53|333.13|336.12|333.72|336.86|334.46|335.39|332.99|0
1635779700000|2021-11-01 15:15:00|336.27|333.87|334.5|332.1|336.41|334.01|334.5|332.1|0
1635780000000|2021-11-01 15:20:00|334.65|332.25|333.48|331.08|334.65|332.25|332.89|330.49|0
1635780300000|2021-11-01 15:25:00|333.33|330.93|333.46|331.06|333.92|331.52|331.47|329.07|0
1635780600000|2021-11-01 15:30:00|333.32|330.92|332.14|329.74|333.32|330.92|331.85|329.45|0
1635780900000|2021-11-01 15:35:00|332.29|329.89|334.05|331.65|334.34|331.94|332.29|329.89|0
1635781200000|2021-11-01 15:40:00|334.19|331.79|333.02|330.62|334.78|332.38|333.02|330.62|0
1635781500000|2021-11-01 15:45:00|333.16|330.76|333.02|330.62|333.9|331.5|332.58|330.18|0
1635781800000|2021-11-01 15:50:00|332.87|330.47|333.89|331.49|334.19|331.79|332.87|330.47|0
1635782100000|2021-11-01 15:55:00|334.04|331.64|332.13|329.73|334.04|331.64|332.13|329.73|0
1635782400000|2021-11-01 16:00:00|331.99|329.59|330.72|328.32|332.72|330.32|330.5|328.1|0
1635782700000|2021-11-01 16:05:00|330.57|328.17|329.84|327.44|331.01|328.61|329.84|327.44|0
1635783000000|2021-11-01 16:10:00|329.99|327.59|329.92|327.52|330.28|327.88|329.4|327|0
1635783300000|2021-11-01 16:15:00|329.84|327.44|330.13|327.73|331.01|328.61|329.55|327.15|0
1635783600000|2021-11-01 16:20:00|329.98|327.58|329.84|327.44|330.28|327.88|329.25|326.85|0
1635783900000|2021-11-01 16:25:00|329.69|327.29|329.54|327.14|330.42|328.02|329.54|327.14|0
1635784200000|2021-11-01 16:30:00|329.4|327|328.27|325.87|329.83|327.43|327.84|325.44|0
1635784500000|2021-11-01 16:35:00|328.42|326.02|327.25|324.85|328.57|326.17|327.1|324.7|0
1635784800000|2021-11-01 16:40:00|327.4|325|326.96|324.56|327.4|325|326.37|323.97|0
1635785100000|2021-11-01 16:45:00|327.1|324.7|326.66|324.26|327.83|325.43|326.52|324.12|0
1635785400000|2021-11-01 16:50:00|326.52|324.12|326.51|324.11|326.95|324.55|326.37|323.97|0
1635785700000|2021-11-01 16:55:00|326.37|323.97|326.37|323.97|326.66|324.26|326.22|323.82|0
1635786000000|2021-11-01 17:00:00|326.22|323.82|326.51|324.11|326.51|324.11|326.07|323.67|0
1635786300000|2021-11-01 17:05:00|326.37|323.97|327.39|324.99|327.39|324.99|326.22|323.82|0
1635786600000|2021-11-01 17:10:00|327.24|324.84|327.24|324.84|327.68|325.28|327.24|324.84|0
1635786900000|2021-11-01 17:15:00|327.09|324.69|327.67|325.27|327.82|325.42|326.51|324.11|0
1635787200000|2021-11-01 17:20:00|327.82|325.42|330.6|328.2|330.9|328.5|327.67|325.27|0
1635787500000|2021-11-01 17:25:00|330.46|328.06|330.6|328.2|331.49|329.09|329.43|327.03|0
1635787800000|2021-11-01 17:30:00|330.75|328.35|330.89|328.49|331.78|329.38|330.6|328.2|0
1635788100000|2021-11-01 17:35:00|330.97|328.57|330.16|327.76|331.04|328.64|329.86|327.46|0
1635788400000|2021-11-01 17:40:00|330.3|327.9|333.1|330.7|333.25|330.85|330.3|327.9|0
1635788700000|2021-11-01 17:45:00|333.25|330.85|332.51|330.11|333.25|330.85|332.07|329.67|0
1635789000000|2021-11-01 17:50:00|332.66|330.26|333.98|331.58|333.98|331.58|332.36|329.96|0
1635789300000|2021-11-01 17:55:00|333.84|331.44|333.1|330.7|333.84|331.44|332.65|330.25|0
1635789600000|2021-11-01 18:00:00|333.24|330.84|333.83|331.43|334.13|331.73|332.5|330.1|0
1635789900000|2021-11-01 18:05:00|333.98|331.58|333.54|331.14|334.28|331.88|332.95|330.55|0
1635790200000|2021-11-01 18:10:00|333.39|330.99|335.16|332.76|335.46|333.06|332.94|330.54|0
1635790500000|2021-11-01 18:15:00|335.24|332.84|335.75|333.35|336.79|334.39|334.87|332.47|0
1635790800000|2021-11-01 18:20:00|335.9|333.5|333.68|331.28|336.05|333.65|333.53|331.13|0
1635791100000|2021-11-01 18:25:00|333.83|331.43|334.27|331.87|334.56|332.16|333.53|331.13|0
1635791400000|2021-11-01 18:30:00|334.12|331.72|332.05|329.65|334.27|331.87|331.9|329.5|0
1635791700000|2021-11-01 18:35:00|332.2|329.8|332.93|330.53|332.93|330.53|331.46|329.06|0
1635792000000|2021-11-01 18:40:00|332.79|330.39|331.31|328.91|332.93|330.53|331.31|328.91|0
1635792300000|2021-11-01 18:45:00|331.46|329.06|330.72|328.32|331.46|329.06|330.57|328.17|0
1635792600000|2021-11-01 18:50:00|330.57|328.17|331.6|329.2|331.75|329.35|330.57|328.17|0
1635792900000|2021-11-01 18:55:00|331.45|329.05|330.86|328.46|331.6|329.2|330.28|327.88|0
1635793200000|2021-11-01 19:00:00|331.01|328.61|330.27|327.87|331.6|329.2|330.27|327.87|0
1635793500000|2021-11-01 19:05:00|330.13|327.73|330.71|328.31|331.01|328.61|330.13|327.73|0
1635793800000|2021-11-01 19:10:00|330.57|328.17|330.12|327.72|330.57|328.17|329.98|327.58|0
1635794100000|2021-11-01 19:15:00|330.42|328.02|330.71|328.31|330.86|328.46|330.12|327.72|0
1635794400000|2021-11-01 19:20:00|330.56|328.16|329.24|326.84|332.18|329.78|329.09|326.69|0
1635794700000|2021-11-01 19:25:00|329.09|326.69|329.83|327.43|329.97|327.57|328.95|326.55|0
1635795000000|2021-11-01 19:30:00|329.68|327.28|328.07|325.67|329.68|327.28|328.07|325.67|0
1635795300000|2021-11-01 19:35:00|328.21|325.81|328.8|326.4|329.53|327.13|327.92|325.52|0
1635795600000|2021-11-01 19:40:00|328.65|326.25|328.06|325.66|329.53|327.13|327.92|325.52|0
1635795900000|2021-11-01 19:45:00|327.99|325.59|327.91|325.51|328.35|325.95|327.62|325.22|0
1635796200000|2021-11-01 19:50:00|327.62|325.22|328.64|326.24|329.23|326.83|326.6|324.2|0
1635796500000|2021-11-01 19:55:00|328.5|326.1|326.16|323.76|329.08|326.68|325|322.6|0
1635796800000|2021-11-01 20:00:00|325.58|323.18|326.45|324.05|326.74|324.34|325.58|323.18|0
1635797100000|2021-11-01 20:05:00|326.3|323.9|327.18|324.78|327.32|324.92|326.16|323.76|0
1635797400000|2021-11-01 20:10:00|327.32|324.92|326.59|324.19|327.32|324.92|325.86|323.46|0
1635797700000|2021-11-01 20:15:00|326.79|323.99|326.79|323.99|327.38|324.58|326.64|323.84|0
1635798000000|2021-11-01 20:20:00|326.64|323.84|326.35|323.55|326.64|323.84|326.21|323.41|0
1635798300000|2021-11-01 20:25:00|326.2|323.4|326.2|323.4|326.2|323.4|326.06|323.26|0
1635798600000|2021-11-01 20:30:00|326.06|323.26|325.91|323.11|326.2|323.4|325.91|323.11|0
1635798900000|2021-11-01 20:35:00|326.06|323.26|326.2|323.4|326.2|323.4|326.05|323.25|0
1635799500000|2021-11-01 20:45:00|326.05|323.25|325.91|323.11|326.2|323.4|325.91|323.11|0
1635799800000|2021-11-01 20:50:00|326.05|323.25|326.19|323.39|326.19|323.39|325.9|323.1|0
1635800100000|2021-11-01 20:55:00|326.05|323.25|325.83|323.03|326.19|323.39|325.83|323.03|0
1635800400000|2021-11-01 21:00:00|325.88|323.08|325.98|323.18|326.11|323.31|325.88|323.08|0
1635800700000|2021-11-01 21:05:00|325.96|323.16|326.13|323.33|326.17|323.37|325.96|323.16|0
1635801000000|2021-11-01 21:10:00|326.15|323.35|326.38|323.58|326.43|323.63|326.15|323.35|0
1635801300000|2021-11-01 21:15:00|326.36|323.56|326.21|323.41|326.4|323.6|326.19|323.39|0
1635801600000|2021-11-01 21:20:00|326.19|323.39|326.14|323.34|326.19|323.39|326.1|323.3|0
1635801900000|2021-11-01 21:25:00|326.42|323.62|326.25|323.45|326.42|323.62|326.25|323.45|0
1635802200000|2021-11-01 21:30:00|326.31|323.51|326.27|323.47|326.31|323.51|326.25|323.45|0
1635802500000|2021-11-01 21:35:00|326.31|323.51|326.29|323.49|326.31|323.51|326.24|323.44|0
1635802800000|2021-11-01 21:40:00|326.24|323.44|326.24|323.44|326.31|323.51|326.24|323.44|0
1635803100000|2021-11-01 21:45:00|326.22|323.42|326.18|323.38|326.22|323.42|326.14|323.34|0
1635803400000|2021-11-01 21:50:00|326.2|323.4|326.07|323.27|326.2|323.4|326.07|323.27|0
1635803700000|2021-11-01 21:55:00|326.05|323.25|326.17|323.37|326.17|323.37|325.96|323.16|0
1635804000000|2021-11-01 22:00:00|325.67|322.87|326.61|323.81|326.75|323.95|325.52|322.72|0
1635804300000|2021-11-01 22:05:00|326.68|323.88|326.9|324.1|327.05|324.25|326.61|323.81|0
1635804600000|2021-11-01 22:10:00|326.75|323.95|326.9|324.1|326.9|324.1|326.6|323.8|0
1635804900000|2021-11-01 22:15:00|327.04|324.24|327.48|324.68|327.48|324.68|327.04|324.24|0
1635805200000|2021-11-01 22:20:00|327.33|324.53|326.6|323.8|327.48|324.68|326.46|323.66|0
1635805500000|2021-11-01 22:25:00|326.45|323.65|325.87|323.07|326.45|323.65|325.87|323.07|0
1635805800000|2021-11-01 22:30:00|325.72|322.92|325.87|323.07|325.87|323.07|325.29|322.49|0
1635806100000|2021-11-01 22:35:00|325.72|322.92|325.14|322.34|325.87|323.07|325.14|322.34|0
1635806400000|2021-11-01 22:40:00|324.99|322.19|324.41|321.61|324.99|322.19|324.41|321.61|0
1635806700000|2021-11-01 22:45:00|324.56|321.76|325.14|322.34|325.14|322.34|324.41|321.61|0
1635807000000|2021-11-01 22:50:00|325.21|322.41|324.99|322.19|325.28|322.48|324.99|322.19|0
1635807300000|2021-11-01 22:55:00|324.84|322.04|324.77|321.97|324.99|322.19|324.41|321.61|0
1635807600000|2021-11-01 23:00:00|324.84|322.04|325.71|322.91|326.01|323.21|324.84|322.04|0
1635807900000|2021-11-01 23:05:00|325.79|322.99|326.15|323.35|326.73|323.93|325.71|322.91|0
1635808200000|2021-11-01 23:10:00|326|323.2|326.88|324.08|327.17|324.37|325.86|323.06|0
1635808500000|2021-11-01 23:15:00|326.73|323.93|326.14|323.34|326.88|324.08|326|323.2|0
1635808800000|2021-11-01 23:20:00|326|323.2|326.14|323.34|326.14|323.34|325.71|322.91|0
1635809100000|2021-11-01 23:25:00|326.07|323.27|325.56|322.76|326.07|323.27|325.27|322.47|0
1635809400000|2021-11-01 23:30:00|325.7|322.9|326.72|323.92|326.87|324.07|325.7|322.9|0
1635809700000|2021-11-01 23:35:00|326.58|323.78|326.72|323.92|327.01|324.21|326.43|323.63|0
1635810000000|2021-11-01 23:40:00|326.87|324.07|326.57|323.77|327.01|324.21|326.43|323.63|0
1635810300000|2021-11-01 23:45:00|326.43|323.63|326.57|323.77|326.57|323.77|326.28|323.48|0
1635810600000|2021-11-01 23:50:00|326.43|323.63|326.72|323.92|326.86|324.06|326.43|323.63|0
1635810900000|2021-11-01 23:55:00|326.57|323.77|327.08|324.28|327.15|324.35|326.42|323.62|0
1635811200000|2021-11-02 00:00:00|327.3|324.5|327.15|324.35|327.88|325.08|326.57|323.77|0
1635811500000|2021-11-02 00:05:00|327|324.2|327.29|324.49|327.29|324.49|326.57|323.77|0
1635811800000|2021-11-02 00:10:00|327.44|324.64|327.58|324.78|328.02|325.22|327.29|324.49|0
1635812100000|2021-11-02 00:15:00|327.44|324.64|327.58|324.78|328.02|325.22|327.15|324.35|0
1635812400000|2021-11-02 00:20:00|327.44|324.64|327.73|324.93|327.87|325.07|327.14|324.34|0
1635812700000|2021-11-02 00:25:00|327.58|324.78|327.87|325.07|328.02|325.22|327.43|324.63|0
1635813000000|2021-11-02 00:30:00|327.73|324.93|327.87|325.07|328.02|325.22|327.58|324.78|0
1635813300000|2021-11-02 00:35:00|327.95|325.15|327.72|324.92|328.02|325.22|327.58|324.78|0
1635813600000|2021-11-02 00:40:00|327.8|325|327.87|325.07|327.87|325.07|327.43|324.63|0
1635813900000|2021-11-02 00:45:00|328.01|325.21|327.57|324.77|328.01|325.21|327.43|324.63|0
1635814200000|2021-11-02 00:50:00|327.43|324.63|327.72|324.92|327.72|324.92|326.99|324.19|0
1635814500000|2021-11-02 00:55:00|327.65|324.85|327.21|324.41|327.72|324.92|327.13|324.33|0
1635814800000|2021-11-02 01:00:00|327.13|324.33|327.13|324.33|327.42|324.62|326.4|323.6|0
1635815100000|2021-11-02 01:05:00|326.98|324.18|326.11|323.31|326.98|324.18|326.11|323.31|0
1635815400000|2021-11-02 01:10:00|325.96|323.16|326.54|323.74|326.54|323.74|325.96|323.16|0
1635815700000|2021-11-02 01:15:00|326.4|323.6|327.12|324.32|327.12|324.32|326.4|323.6|0
1635816000000|2021-11-02 01:20:00|326.98|324.18|327.41|324.61|327.56|324.76|326.83|324.03|0
1635816300000|2021-11-02 01:25:00|327.56|324.76|327.49|324.69|327.85|325.05|327.41|324.61|0
1635816600000|2021-11-02 01:30:00|327.56|324.76|329.61|326.81|329.61|326.81|327.27|324.47|0
1635816900000|2021-11-02 01:35:00|329.75|326.95|329.6|326.8|330.05|327.25|329.46|326.66|0
1635817200000|2021-11-02 01:40:00|329.53|326.73|329.46|326.66|330.04|327.24|329.31|326.51|0
1635817500000|2021-11-02 01:45:00|329.31|326.51|329.89|327.09|330.19|327.39|329.31|326.51|0
1635817800000|2021-11-02 01:50:00|330.19|327.39|329.6|326.8|330.19|327.39|329.45|326.65|0
1635818100000|2021-11-02 01:55:00|329.75|326.95|329.89|327.09|329.89|327.09|329.45|326.65|0
1635818400000|2021-11-02 02:00:00|329.74|326.94|329.16|326.36|329.89|327.09|329.16|326.36|0
1635818700000|2021-11-02 02:05:00|329.3|326.5|330.33|327.53|330.48|327.68|329.3|326.5|0
1635819000000|2021-11-02 02:10:00|330.18|327.38|330.03|327.23|330.33|327.53|329.74|326.94|0
1635819300000|2021-11-02 02:15:00|330.18|327.38|330.47|327.67|330.47|327.67|329.81|327.01|0
1635819600000|2021-11-02 02:20:00|330.55|327.75|330.32|327.52|330.62|327.82|330.18|327.38|0
1635819900000|2021-11-02 02:25:00|330.4|327.6|330.32|327.52|330.4|327.6|330.03|327.23|0
1635820200000|2021-11-02 02:30:00|330.47|327.67|331.64|328.84|331.79|328.99|330.47|327.67|0
1635820500000|2021-11-02 02:35:00|331.79|328.99|331.2|328.4|331.94|329.14|331.2|328.4|0
1635820800000|2021-11-02 02:40:00|331.35|328.55|331.64|328.84|331.94|329.14|331.2|328.4|0
1635821100000|2021-11-02 02:45:00|331.79|328.99|331.79|328.99|331.93|329.13|331.49|328.69|0
1635821400000|2021-11-02 02:50:00|331.64|328.84|331.93|329.13|331.93|329.13|331.49|328.69|0
1635821700000|2021-11-02 02:55:00|331.78|328.98|331.71|328.91|331.93|329.13|331.49|328.69|0
1635822000000|2021-11-02 03:00:00|331.78|328.98|331.04|328.24|331.78|328.98|331.04|328.24|0
1635822300000|2021-11-02 03:05:00|331.12|328.32|331.04|328.24|331.19|328.39|330.9|328.1|0
1635822600000|2021-11-02 03:10:00|331.19|328.39|331.92|329.12|332.52|329.72|331.19|328.39|0
1635822900000|2021-11-02 03:15:00|332.07|329.27|332.51|329.71|332.51|329.71|331.63|328.83|0
1635823200000|2021-11-02 03:20:00|332.37|329.57|332.22|329.42|332.96|330.16|332.22|329.42|0
1635823500000|2021-11-02 03:25:00|332.36|329.56|332.21|329.41|332.51|329.71|332.07|329.27|0
1635823800000|2021-11-02 03:30:00|332.07|329.27|332.14|329.34|332.21|329.41|331.77|328.97|0
1635824100000|2021-11-02 03:35:00|332.07|329.27|331.47|328.67|332.21|329.41|331.47|328.67|0
1635824400000|2021-11-02 03:40:00|331.33|328.53|331.62|328.82|331.7|328.9|331.33|328.53|0
1635824700000|2021-11-02 03:45:00|331.7|328.9|331.77|328.97|331.91|329.11|331.62|328.82|0
1635825000000|2021-11-02 03:50:00|331.69|328.89|331.76|328.96|331.91|329.11|331.62|328.82|0
1635825300000|2021-11-02 03:55:00|331.62|328.82|331.17|328.37|331.76|328.96|331.17|328.37|0
1635825600000|2021-11-02 04:00:00|331.32|328.52|331.17|328.37|331.32|328.52|331.02|328.22|0
1635825900000|2021-11-02 04:05:00|331.02|328.22|330.88|328.08|331.17|328.37|330.73|327.93|0
1635826200000|2021-11-02 04:10:00|330.73|327.93|330.58|327.78|330.87|328.07|330.43|327.63|0
1635826500000|2021-11-02 04:15:00|330.73|327.93|331.02|328.22|331.02|328.22|330.73|327.93|0
1635826800000|2021-11-02 04:20:00|330.87|328.07|331.16|328.36|331.31|328.51|330.87|328.07|0
1635827100000|2021-11-02 04:25:00|331.31|328.51|331.02|328.22|331.46|328.66|331.02|328.22|0
1635827400000|2021-11-02 04:30:00|331.01|328.21|330.72|327.92|331.01|328.21|330.57|327.77|0
1635827700000|2021-11-02 04:35:00|330.87|328.07|331.01|328.21|331.16|328.36|330.72|327.92|0
1635828000000|2021-11-02 04:40:00|331.16|328.36|331.01|328.21|331.16|328.36|330.72|327.92|0
1635828300000|2021-11-02 04:45:00|330.86|328.06|331.01|328.21|331.16|328.36|330.86|328.06|0
1635828600000|2021-11-02 04:50:00|330.86|328.06|331.15|328.35|331.3|328.5|330.86|328.06|0
1635828900000|2021-11-02 04:55:00|331.3|328.5|331.3|328.5|331.45|328.65|331.01|328.21|0
1635829200000|2021-11-02 05:00:00|331.45|328.65|331.74|328.94|332.03|329.23|331.15|328.35|0
1635829500000|2021-11-02 05:05:00|331.89|329.09|330.85|328.05|331.89|329.09|330.85|328.05|0
1635829800000|2021-11-02 05:10:00|331|328.2|330.56|327.76|331.15|328.35|330.56|327.76|0
1635830100000|2021-11-02 05:15:00|330.41|327.61|331|328.2|331|328.2|330.41|327.61|0
1635830400000|2021-11-02 05:20:00|330.93|328.13|330.78|327.98|331.14|328.34|330.56|327.76|0
1635830700000|2021-11-02 05:25:00|330.85|328.05|330.55|327.75|330.85|328.05|330.41|327.61|0
1635831000000|2021-11-02 05:30:00|330.48|327.68|330.26|327.46|330.48|327.68|329.82|327.02|0
1635831300000|2021-11-02 05:35:00|330.4|327.6|328.2|325.4|330.4|327.6|328.06|325.26|0
1635831600000|2021-11-02 05:40:00|327.76|324.96|328.06|325.26|328.2|325.4|327.62|324.82|0
1635831900000|2021-11-02 05:45:00|327.91|325.11|328.2|325.4|328.35|325.55|327.91|325.11|0
1635832200000|2021-11-02 05:50:00|328.05|325.25|329.46|326.66|329.46|326.66|327.47|324.67|0
1635832500000|2021-11-02 05:55:00|329.61|326.81|330.05|327.25|330.19|327.39|329.61|326.81|0
1635832800000|2021-11-02 06:00:00|330.19|327.39|331.22|328.42|331.22|328.42|330.05|327.25|0
1635833100000|2021-11-02 06:05:00|331.36|328.56|330.33|327.53|331.51|328.71|330.33|327.53|0
1635833400000|2021-11-02 06:10:00|330.48|327.68|330.77|327.97|330.77|327.97|330.33|327.53|0
1635833700000|2021-11-02 06:15:00|330.63|327.83|329.89|327.09|330.63|327.83|329.6|326.8|0
1635834000000|2021-11-02 06:20:00|330.04|327.24|330.04|327.24|330.33|327.53|329.6|326.8|0
1635834300000|2021-11-02 06:25:00|330.18|327.38|330.62|327.82|330.91|328.11|330.18|327.38|0
1635834600000|2021-11-02 06:30:00|330.55|327.75|329.89|327.09|330.91|328.11|329.74|326.94|0
1635834900000|2021-11-02 06:35:00|329.74|326.94|329.89|327.09|329.89|327.09|329.45|326.65|0
1635835200000|2021-11-02 06:40:00|329.74|326.94|329.74|326.94|330.03|327.23|329.74|326.94|0
1635835500000|2021-11-02 06:45:00|329.81|327.01|329.59|326.79|330.03|327.23|329.44|326.64|0
1635835800000|2021-11-02 06:50:00|329.52|326.72|328.27|325.47|329.59|326.79|328.27|325.47|0
1635836100000|2021-11-02 06:55:00|328.42|325.62|328.71|325.91|328.86|326.06|328.42|325.62|0
1635836400000|2021-11-02 07:00:00|328.86|326.06|329.44|326.64|329.59|326.79|328.56|325.76|0
1635836700000|2021-11-02 07:05:00|329.09|326.69|328.94|326.54|329.24|326.84|328.65|326.25|0
1635837000000|2021-11-02 07:10:00|329.09|326.69|328.36|325.96|329.09|326.69|328.36|325.96|0
1635837300000|2021-11-02 07:15:00|328.44|326.04|326.61|324.21|328.87|326.47|325.9|323.5|0
1635837600000|2021-11-02 07:20:00|326.75|324.35|327.56|325.16|328.36|325.96|326.61|324.21|0
1635837900000|2021-11-02 07:25:00|327.48|325.08|328.06|325.66|328.5|326.1|327.48|325.08|0
1635838200000|2021-11-02 07:30:00|327.92|325.52|327.77|325.37|328.35|325.95|327.77|325.37|0
1635838500000|2021-11-02 07:35:00|327.91|325.51|327.18|324.78|327.99|325.59|327.04|324.64|0
1635838800000|2021-11-02 07:40:00|327.04|324.64|327.77|325.37|327.77|325.37|327.04|324.64|0
1635839100000|2021-11-02 07:45:00|327.91|325.51|327.18|324.78|328.06|325.66|327.18|324.78|0
1635839400000|2021-11-02 07:50:00|327.33|324.93|326.09|323.69|327.33|324.93|326.01|323.61|0
1635839700000|2021-11-02 07:55:00|326.01|323.61|326.74|324.34|326.89|324.49|325.72|323.32|0
1635840000000|2021-11-02 08:00:00|326.59|324.19|327.32|324.92|327.61|325.21|326.59|324.19|0
1635840300000|2021-11-02 08:05:00|327.47|325.07|327.32|324.92|327.47|325.07|326.3|323.9|0
1635840600000|2021-11-02 08:10:00|327.46|325.06|327.17|324.77|327.61|325.21|326.88|324.48|0
1635840900000|2021-11-02 08:15:00|327.32|324.92|327.61|325.21|327.61|325.21|327.1|324.7|0
1635841200000|2021-11-02 08:20:00|327.46|325.06|327.31|324.91|327.61|325.21|326.73|324.33|0
1635841500000|2021-11-02 08:25:00|327.17|324.77|326.73|324.33|327.17|324.77|326.15|323.75|0
1635841800000|2021-11-02 08:30:00|327.02|324.62|326|323.6|327.02|324.62|325.71|323.31|0
1635842100000|2021-11-02 08:35:00|326.14|323.74|326.43|324.03|326.43|324.03|325.85|323.45|0
1635842400000|2021-11-02 08:40:00|326.58|324.18|326.43|324.03|326.58|324.18|326.07|323.67|0
1635842700000|2021-11-02 08:45:00|326.29|323.89|327.16|324.76|327.6|325.2|326.14|323.74|0
1635843000000|2021-11-02 08:50:00|327.01|324.61|327.6|325.2|327.74|325.34|327.01|324.61|0
1635843300000|2021-11-02 08:55:00|327.59|325.19|328.91|326.51|329.06|326.66|327.16|324.76|0
1635843600000|2021-11-02 09:00:00|328.84|326.44|328.91|326.51|330.08|327.68|328.76|326.36|0
1635843900000|2021-11-02 09:05:00|328.76|326.36|328.03|325.63|328.91|326.51|327.74|325.34|0
1635844200000|2021-11-02 09:10:00|327.88|325.48|327.88|325.48|328.32|325.92|327.59|325.19|0
1635844500000|2021-11-02 09:15:00|328.03|325.63|328.17|325.77|328.46|326.06|327.44|325.04|0
1635844800000|2021-11-02 09:20:00|328.02|325.62|326.71|324.31|328.17|325.77|326.56|324.16|0
1635845100000|2021-11-02 09:25:00|326.86|324.46|327.29|324.89|327.58|325.18|326.85|324.45|0
1635845400000|2021-11-02 09:30:00|327.37|324.97|327.87|325.47|327.87|325.47|327|324.6|0
1635845700000|2021-11-02 09:35:00|328.02|325.62|328.68|326.28|328.75|326.35|327.73|325.33|0
1635846000000|2021-11-02 09:40:00|328.75|326.35|328.45|326.05|329.04|326.64|328.31|325.91|0
1635846300000|2021-11-02 09:45:00|328.31|325.91|328.16|325.76|328.45|326.05|327.87|325.47|0
1635846600000|2021-11-02 09:50:00|328.31|325.91|328.16|325.76|328.6|326.2|328.01|325.61|0
1635846900000|2021-11-02 09:55:00|328.01|325.61|327.28|324.88|328.45|326.05|327.13|324.73|0
1635847200000|2021-11-02 10:00:00|327.13|324.73|327.72|325.32|327.86|325.46|326.99|324.59|0
1635847500000|2021-11-02 10:05:00|327.86|325.46|329.03|326.63|329.03|326.63|327.72|325.32|0
1635847800000|2021-11-02 10:10:00|329.11|326.71|328.3|325.9|329.11|326.71|328.3|325.9|0
1635848100000|2021-11-02 10:15:00|328.37|325.97|328.15|325.75|328.44|326.04|328|325.6|0
1635848400000|2021-11-02 10:20:00|328|325.6|327.56|325.16|328.59|326.19|327.42|325.02|0
1635848700000|2021-11-02 10:25:00|327.42|325.02|328|325.6|328.44|326.04|327.27|324.87|0
1635849000000|2021-11-02 10:30:00|327.71|325.31|327.12|324.72|327.85|325.45|326.98|324.58|0
1635849300000|2021-11-02 10:35:00|326.98|324.58|327.12|324.72|327.56|325.16|326.83|324.43|0
1635849600000|2021-11-02 10:40:00|327.27|324.87|326.9|324.5|327.27|324.87|326.54|324.14|0
1635849900000|2021-11-02 10:45:00|326.83|324.43|326.68|324.28|326.97|324.57|326.39|323.99|0
1635850200000|2021-11-02 10:50:00|326.83|324.43|326.53|324.13|326.83|324.43|326.39|323.99|0
1635850500000|2021-11-02 10:55:00|326.39|323.99|325.95|323.55|326.53|324.13|325.95|323.55|0
1635850800000|2021-11-02 11:00:00|326.09|323.69|325.95|323.55|326.09|323.69|325.51|323.11|0
1635851100000|2021-11-02 11:05:00|326.09|323.69|326.67|324.27|327.11|324.71|326.09|323.69|0
1635851400000|2021-11-02 11:10:00|326.53|324.13|326.16|323.76|326.53|324.13|325.94|323.54|0
1635851700000|2021-11-02 11:15:00|326.23|323.83|326.09|323.69|326.89|324.49|326.09|323.69|0
1635852000000|2021-11-02 11:20:00|325.94|323.54|325.94|323.54|326.23|323.83|325.65|323.25|0
1635852300000|2021-11-02 11:25:00|326.08|323.68|326.37|323.97|326.52|324.12|326.08|323.68|0
1635852600000|2021-11-02 11:30:00|326.23|323.83|324.77|322.37|326.37|323.97|324.63|322.23|0
1635852900000|2021-11-02 11:35:00|324.92|322.52|324.77|322.37|325.06|322.66|324.34|321.94|0
1635853200000|2021-11-02 11:40:00|324.63|322.23|324.91|322.51|324.92|322.52|324.62|322.22|0
1635853500000|2021-11-02 11:45:00|324.77|322.37|325.06|322.66|325.35|322.95|324.62|322.22|0
1635853800000|2021-11-02 11:50:00|325.2|322.8|325.35|322.95|325.64|323.24|325.06|322.66|0
1635854100000|2021-11-02 11:55:00|325.49|323.09|325.49|323.09|325.64|323.24|325.35|322.95|0
1635854400000|2021-11-02 12:00:00|325.35|322.95|324.91|322.51|325.35|322.95|324.76|322.36|0
1635854700000|2021-11-02 12:05:00|324.76|322.36|324.91|322.51|325.2|322.8|324.76|322.36|0
1635855000000|2021-11-02 12:10:00|325.05|322.65|324.03|321.63|325.05|322.65|323.89|321.49|0
1635855300000|2021-11-02 12:15:00|324.18|321.78|324.76|322.36|324.9|322.5|324.03|321.63|0
1635855600000|2021-11-02 12:20:00|324.9|322.5|324.61|322.21|324.9|322.5|324.47|322.07|0
1635855900000|2021-11-02 12:25:00|324.76|322.36|324.46|322.06|324.76|322.36|324.32|321.92|0
1635856200000|2021-11-02 12:30:00|324.61|322.21|324.17|321.77|324.61|322.21|324.03|321.63|0
1635856500000|2021-11-02 12:35:00|324.03|321.63|323.88|321.48|324.03|321.63|323.59|321.19|0
1635856800000|2021-11-02 12:40:00|323.95|321.55|324.17|321.77|324.17|321.77|323.88|321.48|0
1635857100000|2021-11-02 12:45:00|324.31|321.91|324.31|321.91|324.46|322.06|324.17|321.77|0
1635857400000|2021-11-02 12:50:00|324.17|321.77|324.31|321.91|324.31|321.91|323.73|321.33|0
1635857700000|2021-11-02 12:55:00|324.16|321.76|324.45|322.05|324.6|322.2|323.58|321.18|0
1635858000000|2021-11-02 13:00:00|324.31|321.91|324.6|322.2|324.6|322.2|323.87|321.47|0
1635858300000|2021-11-02 13:05:00|324.74|322.34|324.88|322.48|324.89|322.49|324.45|322.05|0
1635858600000|2021-11-02 13:10:00|324.74|322.34|325.03|322.63|325.61|323.21|324.74|322.34|0
1635858900000|2021-11-02 13:15:00|324.88|322.48|325.32|322.92|325.32|322.92|324.74|322.34|0
1635859200000|2021-11-02 13:20:00|325.17|322.77|325.17|322.77|325.17|322.77|324.74|322.34|0
1635859500000|2021-11-02 13:25:00|325.03|322.63|325.02|322.62|325.46|323.06|324.73|322.33|0
1635859800000|2021-11-02 13:30:00|325.17|322.77|325.6|323.2|325.75|323.35|323.14|320.74|0
1635860100000|2021-11-02 13:35:00|325.89|323.49|321.54|319.14|325.89|323.49|321.54|319.14|0
1635860400000|2021-11-02 13:40:00|321.69|319.29|322.26|319.86|323.71|321.31|321.26|318.86|0
1635860700000|2021-11-02 13:45:00|322.12|319.72|321.4|319|322.26|319.86|320.82|318.42|0
1635861000000|2021-11-02 13:50:00|322.12|319.72|319.95|317.55|322.26|319.86|319.95|317.55|0
1635861300000|2021-11-02 13:55:00|319.81|317.41|319.95|317.55|321.39|318.99|319.09|316.69|0
1635861600000|2021-11-02 14:00:00|319.52|317.12|319.11|316.71|321.11|318.71|318.97|316.57|0
1635861900000|2021-11-02 14:05:00|318.97|316.57|319.97|317.57|321.27|318.87|318.68|316.28|0
1635862200000|2021-11-02 14:10:00|319.83|317.43|321.99|319.59|322.56|320.16|319.4|317|0
1635862500000|2021-11-02 14:15:00|321.84|319.44|321.26|318.86|321.99|319.59|319.83|317.43|0
1635862800000|2021-11-02 14:20:00|320.98|318.58|320.4|318|321.12|318.72|319.97|317.57|0
1635863100000|2021-11-02 14:25:00|320.33|317.93|319.82|317.42|320.83|318.43|319.39|316.99|0
1635863400000|2021-11-02 14:30:00|319.68|317.28|319.39|316.99|320.25|317.85|319.1|316.7|0
1635863700000|2021-11-02 14:35:00|319.68|317.28|318.81|316.41|320.54|318.14|318.67|316.27|0
1635864000000|2021-11-02 14:40:00|318.67|316.27|319.82|317.42|319.82|317.42|318.53|316.13|0
1635864300000|2021-11-02 14:45:00|319.39|316.99|318.52|316.12|320.1|317.7|318.38|315.98|0
1635864600000|2021-11-02 14:50:00|318.67|316.27|319.1|316.7|319.1|316.7|318.09|315.69|0
1635864900000|2021-11-02 14:55:00|319.24|316.84|317.81|315.41|319.24|316.84|316.95|314.55|0
1635865200000|2021-11-02 15:00:00|317.8|315.4|317.37|314.97|317.8|315.4|316.38|313.98|0
1635865500000|2021-11-02 15:05:00|317.23|314.83|318.66|316.26|318.8|316.4|316.94|314.54|0
1635865800000|2021-11-02 15:10:00|318.52|316.12|318.52|316.12|318.95|316.55|317.94|315.54|0
1635866100000|2021-11-02 15:15:00|318.66|316.26|319.09|316.69|319.37|316.97|318.66|316.26|0
1635866400000|2021-11-02 15:20:00|318.94|316.54|318.37|315.97|319.52|317.12|318.08|315.68|0
1635866700000|2021-11-02 15:25:00|318.23|315.83|316.37|313.97|318.65|316.25|316.37|313.97|0
1635867000000|2021-11-02 15:30:00|316.51|314.11|316.79|314.39|317.22|314.82|316.37|313.97|0
1635867300000|2021-11-02 15:35:00|316.65|314.25|316.51|314.11|317.08|314.68|316.36|313.96|0
1635867600000|2021-11-02 15:40:00|316.65|314.25|314.73|312.33|316.79|314.39|314.73|312.33|0
1635867900000|2021-11-02 15:45:00|314.65|312.25|315.79|313.39|315.93|313.53|314.08|311.68|0
1635868200000|2021-11-02 15:50:00|315.65|313.25|317.64|315.24|317.93|315.53|315.65|313.25|0
1635868500000|2021-11-02 15:55:00|317.79|315.39|318.79|316.39|318.79|316.39|317.64|315.24|0
1635868800000|2021-11-02 16:00:00|318.64|316.24|319.36|316.96|319.79|317.39|318.36|315.96|0
1635869100000|2021-11-02 16:05:00|319.5|317.1|320.22|317.82|320.65|318.25|319.07|316.67|0
1635869400000|2021-11-02 16:10:00|320.07|317.67|318.78|316.38|320.51|318.11|318.49|316.09|0
1635869700000|2021-11-02 16:15:00|318.64|316.24|317.78|315.38|319.07|316.67|317.63|315.23|0
1635870000000|2021-11-02 16:20:00|317.63|315.23|317.35|314.95|317.63|315.23|316.78|314.38|0
1635870300000|2021-11-02 16:25:00|317.2|314.8|317.06|314.66|317.77|315.37|317.06|314.66|0
1635870600000|2021-11-02 16:30:00|316.92|314.52|316.91|314.51|317.77|315.37|316.77|314.37|0
1635870900000|2021-11-02 16:35:00|316.77|314.37|316.34|313.94|316.91|314.51|316.2|313.8|0
1635871200000|2021-11-02 16:40:00|316.2|313.8|316.34|313.94|317.2|314.8|316.06|313.66|0
1635871500000|2021-11-02 16:45:00|316.48|314.08|315.34|312.94|316.48|314.08|315.34|312.94|0
1635871800000|2021-11-02 16:50:00|315.2|312.8|315.34|312.94|315.77|313.37|314.77|312.37|0
1635872100000|2021-11-02 16:55:00|315.48|313.08|315.62|313.22|315.62|313.22|315.2|312.8|0
1635872400000|2021-11-02 17:00:00|315.48|313.08|315.76|313.36|316.48|314.08|315.48|313.08|0
1635872700000|2021-11-02 17:05:00|315.91|313.51|315.76|313.36|316.62|314.22|315.19|312.79|0
1635873000000|2021-11-02 17:10:00|315.62|313.22|315.19|312.79|315.62|313.22|314.91|312.51|0
1635873300000|2021-11-02 17:15:00|315.33|312.93|315.9|313.5|316.04|313.64|315.26|312.86|0
1635873600000|2021-11-02 17:20:00|315.76|313.36|315.33|312.93|316.18|313.78|315.19|312.79|0
1635873900000|2021-11-02 17:25:00|315.47|313.07|317.75|315.35|317.75|315.35|315.47|313.07|0
1635874200000|2021-11-02 17:30:00|317.9|315.5|318.61|316.21|318.61|316.21|317.75|315.35|0
1635874500000|2021-11-02 17:35:00|318.47|316.07|317.82|315.42|319.18|316.78|317.61|315.21|0
1635874800000|2021-11-02 17:40:00|317.75|315.35|316.75|314.35|318.03|315.63|316.75|314.35|0
1635875100000|2021-11-02 17:45:00|316.6|314.2|317.17|314.77|317.6|315.2|316.6|314.2|0
1635875400000|2021-11-02 17:50:00|317.03|314.63|317.31|314.91|317.6|315.2|316.6|314.2|0
1635875700000|2021-11-02 17:55:00|317.17|314.77|317.31|314.91|317.74|315.34|316.89|314.49|0
1635876000000|2021-11-02 18:00:00|317.17|314.77|317.45|315.05|318.17|315.77|316.88|314.48|0
1635876300000|2021-11-02 18:05:00|317.6|315.2|319.17|316.77|319.17|316.77|317.6|315.2|0
1635876600000|2021-11-02 18:10:00|319.03|316.63|318.74|316.34|319.31|316.91|318.31|315.91|0
1635876900000|2021-11-02 18:15:00|319.03|316.63|317.73|315.33|319.74|317.34|317.73|315.33|0
1635877200000|2021-11-02 18:20:00|317.88|315.48|318.74|316.34|319.02|316.62|317.73|315.33|0
1635877500000|2021-11-02 18:25:00|318.59|316.19|318.45|316.05|319.31|316.91|317.59|315.19|0
1635877800000|2021-11-02 18:30:00|318.3|315.9|319.02|316.62|319.02|316.62|318.3|315.9|0
1635878100000|2021-11-02 18:35:00|318.88|316.48|317.58|315.18|319.02|316.62|317.44|315.04|0
1635878400000|2021-11-02 18:40:00|317.44|315.04|316.87|314.47|317.44|315.04|316.73|314.33|0
1635878700000|2021-11-02 18:45:00|317.01|314.61|316.58|314.18|317.01|314.61|316.01|313.61|0
1635879000000|2021-11-02 18:50:00|316.72|314.32|316.58|314.18|317.01|314.61|316.15|313.75|0
1635879300000|2021-11-02 18:55:00|316.44|314.04|315.72|313.32|316.86|314.46|315.58|313.18|0
1635879600000|2021-11-02 19:00:00|315.58|313.18|315.72|313.32|316.01|313.61|315.29|312.89|0
1635879900000|2021-11-02 19:05:00|315.86|313.46|315.43|313.03|316.15|313.75|315.29|312.89|0
1635880200000|2021-11-02 19:10:00|315.58|313.18|316.29|313.89|316.57|314.17|315.43|313.03|0
1635880500000|2021-11-02 19:15:00|316.14|313.74|316.86|314.46|317|314.6|316|313.6|0
1635880800000|2021-11-02 19:20:00|317|314.6|317.28|314.88|317.57|315.17|316.85|314.45|0
1635881100000|2021-11-02 19:25:00|317.43|315.03|316.28|313.88|317.85|315.45|316.28|313.88|0
1635881400000|2021-11-02 19:30:00|316.14|313.74|317.28|314.88|318|315.6|316|313.6|0
1635881700000|2021-11-02 19:35:00|317.14|314.74|317.56|315.16|317.56|315.16|316.71|314.31|0
1635882000000|2021-11-02 19:40:00|317.42|315.02|315.99|313.59|317.56|315.16|315.99|313.59|0
1635882300000|2021-11-02 19:45:00|316.13|313.73|315.56|313.16|316.42|314.02|314.85|312.45|0
1635882600000|2021-11-02 19:50:00|315.85|313.45|317.49|315.09|318.42|316.02|315.85|313.45|0
1635882900000|2021-11-02 19:55:00|317.56|315.16|315.99|313.59|318.56|316.16|315.7|313.3|0
1635883200000|2021-11-02 20:00:00|316.13|313.73|317.7|315.3|317.7|315.3|315.84|313.44|0
1635883500000|2021-11-02 20:05:00|317.55|315.15|317.41|315.01|317.84|315.44|317.41|315.01|0
1635883800000|2021-11-02 20:10:00|317.55|315.15|317.12|314.72|317.55|315.15|316.69|314.29|0
1635884100000|2021-11-02 20:15:00|317.04|314.24|317.32|314.52|317.46|314.66|317.04|314.24|0
1635884400000|2021-11-02 20:20:00|317.04|314.24|317.32|314.52|317.32|314.52|317.03|314.23|0
1635884700000|2021-11-02 20:25:00|317.18|314.38|317.17|314.37|317.32|314.52|317.17|314.37|0
1635885000000|2021-11-02 20:30:00|317.03|314.23|317.03|314.23|317.17|314.37|317.03|314.23|0
1635885300000|2021-11-02 20:35:00|317.17|314.37|317.03|314.23|317.17|314.37|316.89|314.09|0
1635885600000|2021-11-02 20:40:00|317.17|314.37|316.88|314.08|317.17|314.37|316.88|314.08|0
1635885900000|2021-11-02 20:45:00|316.81|314.01|317.17|314.37|317.17|314.37|316.45|313.65|0
1635886200000|2021-11-02 20:50:00|317.02|314.22|317.17|314.37|317.17|314.37|317.02|314.22|0
1635886500000|2021-11-02 20:55:00|317.16|314.36|317.1|314.3|317.24|314.44|316.88|314.08|0
1635886800000|2021-11-02 21:00:00|317.09|314.29|317|314.2|317.09|314.29|317|314.2|0
1635887100000|2021-11-02 21:05:00|317.02|314.22|317.05|314.25|317.05|314.25|316.9|314.1|0
1635887400000|2021-11-02 21:10:00|317.02|314.22|317.04|314.24|317.06|314.26|317.02|314.22|0
1635887700000|2021-11-02 21:15:00|317.02|314.22|317|314.2|317.02|314.22|317|314.2|0
1635888000000|2021-11-02 21:20:00|316.98|314.18|317|314.2|317.02|314.22|316.93|314.13|0
1635888300000|2021-11-02 21:25:00|316.99|314.19|317.04|314.24|317.04|314.24|316.93|314.13|0
1635888600000|2021-11-02 21:30:00|316.99|314.19|316.93|314.13|316.99|314.19|316.76|313.96|0
1635888900000|2021-11-02 21:35:00|316.95|314.15|317.04|314.24|317.05|314.25|316.93|314.13|0
1635889200000|2021-11-02 21:40:00|317.05|314.25|317.16|314.36|317.18|314.38|317.05|314.25|0
1635889500000|2021-11-02 21:45:00|317.18|314.38|317.26|314.46|317.32|314.52|317.18|314.38|0
1635889800000|2021-11-02 21:50:00|317.24|314.44|317.09|314.29|317.3|314.5|317.07|314.27|0
1635890100000|2021-11-02 21:55:00|317.11|314.31|317.23|314.43|317.3|314.5|317.11|314.31|0
1635890400000|2021-11-02 22:00:00|317.07|314.27|317.71|314.91|317.86|315.06|317.07|314.27|0
1635890700000|2021-11-02 22:05:00|317.57|314.77|318.14|315.34|318.28|315.48|317.57|314.77|0
1635891000000|2021-11-02 22:10:00|318|315.2|317.85|315.05|318|315.2|317.57|314.77|0
1635891300000|2021-11-02 22:15:00|318|315.2|317.99|315.19|318|315.2|317.85|315.05|0
1635891600000|2021-11-02 22:20:00|317.92|315.12|317.85|315.05|318.14|315.34|317.85|315.05|0
1635891900000|2021-11-02 22:25:00|317.99|315.19|317.99|315.19|318.13|315.33|317.99|315.19|0
1635892200000|2021-11-02 22:30:00|318.06|315.26|317.99|315.19|318.13|315.33|317.85|315.05|0
1635892500000|2021-11-02 22:35:00|317.92|315.12|317.7|314.9|317.99|315.19|317.7|314.9|0
1635892800000|2021-11-02 22:40:00|317.56|314.76|317.41|314.61|317.84|315.04|317.41|314.61|0
1635893100000|2021-11-02 22:45:00|317.27|314.47|317.27|314.47|317.27|314.47|317.13|314.33|0
1635893400000|2021-11-02 22:50:00|317.41|314.61|318.12|315.32|318.41|315.61|317.41|314.61|0
1635893700000|2021-11-02 22:55:00|318.27|315.47|318.41|315.61|318.41|315.61|318.12|315.32|0
1635894000000|2021-11-02 23:00:00|318.27|315.47|317.83|315.03|318.27|315.47|317.83|315.03|0
1635894300000|2021-11-02 23:05:00|317.98|315.18|318.12|315.32|318.12|315.32|317.69|314.89|0
1635894600000|2021-11-02 23:10:00|318.19|315.39|318.26|315.46|318.41|315.61|317.97|315.17|0
1635894900000|2021-11-02 23:15:00|318.33|315.53|318.33|315.53|318.33|315.53|318.12|315.32|0
1635895200000|2021-11-02 23:20:00|318.26|315.46|318.4|315.6|318.55|315.75|318.26|315.46|0
1635895500000|2021-11-02 23:25:00|318.54|315.74|317.83|315.03|318.54|315.74|317.68|314.88|0
1635895800000|2021-11-02 23:30:00|317.97|315.17|317.97|315.17|318.11|315.31|317.83|315.03|0
1635896100000|2021-11-02 23:35:00|317.82|315.02|317.97|315.17|318.11|315.31|317.82|315.02|0
1635896400000|2021-11-02 23:40:00|318.11|315.31|318.25|315.45|318.54|315.74|318.11|315.31|0
1635896700000|2021-11-02 23:45:00|318.11|315.31|318.25|315.45|318.39|315.59|318.11|315.31|0
1635897000000|2021-11-02 23:50:00|318.39|315.59|318.39|315.59|318.53|315.73|318.25|315.45|0
1635897300000|2021-11-02 23:55:00|318.53|315.73|318.39|315.59|318.68|315.88|318.39|315.59|0
1635897600000|2021-11-03 00:00:00|318.53|315.73|318.82|316.02|318.96|316.16|318.39|315.59|0
1635897900000|2021-11-03 00:05:00|318.67|315.87|319.24|316.44|319.25|316.45|318.53|315.73|0
1635898200000|2021-11-03 00:10:00|319.18|316.38|318.81|316.01|319.24|316.44|318.67|315.87|0
1635898500000|2021-11-03 00:15:00|318.67|315.87|318.24|315.44|319.1|316.3|318.24|315.44|0
1635898800000|2021-11-03 00:20:00|318.38|315.58|318.09|315.29|318.38|315.58|317.66|314.86|0
1635899100000|2021-11-03 00:25:00|318.24|315.44|318.09|315.29|318.38|315.58|317.88|315.08|0
1635899400000|2021-11-03 00:30:00|318.23|315.43|318.23|315.43|318.38|315.58|317.95|315.15|0
1635899700000|2021-11-03 00:35:00|318.09|315.29|317.94|315.14|318.23|315.43|317.94|315.14|0
1635900000000|2021-11-03 00:40:00|318.02|315.22|318.09|315.29|318.23|315.43|317.94|315.14|0
1635900300000|2021-11-03 00:45:00|318.16|315.36|318.08|315.28|318.37|315.57|318.08|315.28|0
1635900600000|2021-11-03 00:50:00|317.94|315.14|317.8|315|317.94|315.14|317.59|314.79|0
1635900900000|2021-11-03 00:55:00|317.73|314.93|317.65|314.85|317.8|315|317.51|314.71|0
1635901200000|2021-11-03 01:00:00|317.87|315.07|317.29|314.49|317.94|315.14|316.94|314.14|0
1635901500000|2021-11-03 01:05:00|317.22|314.42|317.65|314.85|317.65|314.85|317.22|314.42|0
1635901800000|2021-11-03 01:10:00|317.5|314.7|316.93|314.13|317.5|314.7|316.93|314.13|0
1635902100000|2021-11-03 01:15:00|317.07|314.27|316.79|313.99|317.22|314.42|316.65|313.85|0
1635902400000|2021-11-03 01:20:00|316.93|314.13|316.64|313.84|317.07|314.27|316.5|313.7|0
1635902700000|2021-11-03 01:25:00|316.57|313.77|316.64|313.84|316.78|313.98|316.36|313.56|0
1635903000000|2021-11-03 01:30:00|316.5|313.7|316.5|313.7|316.78|313.98|316.35|313.55|0
1635903300000|2021-11-03 01:35:00|316.35|313.55|315.5|312.7|316.35|313.55|315.21|312.41|0
1635903600000|2021-11-03 01:40:00|315.64|312.84|315.92|313.12|315.92|313.12|315.35|312.55|0
1635903900000|2021-11-03 01:45:00|316.06|313.26|316.92|314.12|316.92|314.12|315.92|313.12|0
1635904200000|2021-11-03 01:50:00|316.78|313.98|316.63|313.83|316.92|314.12|316.35|313.55|0
1635904500000|2021-11-03 01:55:00|316.49|313.69|317.06|314.26|317.2|314.4|316.49|313.69|0
1635904800000|2021-11-03 02:00:00|317.2|314.4|317.49|314.69|317.63|314.83|316.99|314.19|0
1635905100000|2021-11-03 02:05:00|317.56|314.76|317.7|314.9|317.7|314.9|317.34|314.54|0
1635905400000|2021-11-03 02:10:00|317.77|314.97|317.62|314.82|317.91|315.11|317.48|314.68|0
1635905700000|2021-11-03 02:15:00|317.7|314.9|317.62|314.82|317.77|314.97|317.34|314.54|0
1635906000000|2021-11-03 02:20:00|317.48|314.68|317.05|314.25|317.48|314.68|317.05|314.25|0
1635906300000|2021-11-03 02:25:00|317.19|314.39|317.19|314.39|317.33|314.53|317.05|314.25|0
1635906600000|2021-11-03 02:30:00|317.27|314.47|317.62|314.82|317.62|314.82|317.05|314.25|0
1635906900000|2021-11-03 02:35:00|317.76|314.96|317.9|315.1|318.19|315.39|317.76|314.96|0
1635907200000|2021-11-03 02:40:00|317.76|314.96|318.04|315.24|318.19|315.39|317.76|314.96|0
1635907500000|2021-11-03 02:45:00|317.9|315.1|317.76|314.96|318.04|315.24|317.69|314.89|0
1635907800000|2021-11-03 02:50:00|317.61|314.81|317.75|314.95|317.76|314.96|317.61|314.81|0
1635908100000|2021-11-03 02:55:00|317.61|314.81|318.18|315.38|318.32|315.52|317.61|314.81|0
1635908400000|2021-11-03 03:00:00|318.32|315.52|318.04|315.24|318.32|315.52|317.89|315.09|0
1635908700000|2021-11-03 03:05:00|318.18|315.38|318.03|315.23|318.32|315.52|317.75|314.95|0
1635909000000|2021-11-03 03:10:00|318.18|315.38|318.18|315.38|318.18|315.38|318.03|315.23|0
1635909300000|2021-11-03 03:15:00|318.03|315.23|318.17|315.37|318.25|315.45|317.89|315.09|0
1635909600000|2021-11-03 03:20:00|318.11|315.31|318.32|315.52|318.32|315.52|318.03|315.23|0
1635909900000|2021-11-03 03:25:00|318.17|315.37|318.25|315.45|318.46|315.66|318.17|315.37|0
1635910200000|2021-11-03 03:30:00|318.31|315.51|318.46|315.66|318.46|315.66|318.31|315.51|0
1635910500000|2021-11-03 03:35:00|318.6|315.8|318.6|315.8|318.89|316.09|318.6|315.8|0
1635910800000|2021-11-03 03:40:00|318.53|315.73|318.45|315.65|318.53|315.73|318.31|315.51|0
1635911100000|2021-11-03 03:45:00|318.31|315.51|318.88|316.08|319.02|316.22|318.31|315.51|0
1635911400000|2021-11-03 03:50:00|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1635911700000|2021-11-03 03:55:00|318.88|316.08|318.88|316.08|319.02|316.22|318.73|315.93|0
1635912000000|2021-11-03 04:00:00|318.81|316.01|318.59|315.79|318.88|316.08|318.59|315.79|0
1635912300000|2021-11-03 04:05:00|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1635912600000|2021-11-03 04:10:00|318.52|315.72|318.58|315.78|318.59|315.79|318.44|315.64|0
1635912900000|2021-11-03 04:15:00|318.44|315.64|318.73|315.93|318.73|315.93|318.44|315.64|0
1635913200000|2021-11-03 04:20:00|318.66|315.86|318.58|315.78|318.66|315.86|318.58|315.78|0
1635913500000|2021-11-03 04:25:00|318.72|315.92|318.87|316.07|319.01|316.21|318.58|315.78|0
1635913800000|2021-11-03 04:30:00|319.01|316.21|318.72|315.92|319.01|316.21|318.72|315.92|0
1635914100000|2021-11-03 04:35:00|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1635914400000|2021-11-03 04:40:00|318.79|315.99|318.86|316.06|318.86|316.06|318.72|315.92|0
1635914700000|2021-11-03 04:45:00|318.72|315.92|318.57|315.77|318.72|315.92|318.43|315.63|0
1635915000000|2021-11-03 04:50:00|318.5|315.7|318.65|315.85|318.86|316.06|318.43|315.63|0
1635915300000|2021-11-03 04:55:00|318.57|315.77|318.57|315.77|318.71|315.91|318.57|315.77|0
1635915600000|2021-11-03 05:00:00|318.43|315.63|318.42|315.62|318.57|315.77|318.28|315.48|0
1635915900000|2021-11-03 05:05:00|318.5|315.7|319.43|316.63|319.43|316.63|318.5|315.7|0
1635916200000|2021-11-03 05:10:00|319.5|316.7|319.36|316.56|319.57|316.77|319.28|316.48|0
1635916500000|2021-11-03 05:15:00|319.28|316.48|319.42|316.62|319.57|316.77|319.14|316.34|0
1635916800000|2021-11-03 05:20:00|319.35|316.55|319.42|316.62|319.42|316.62|319.13|316.33|0
1635917100000|2021-11-03 05:25:00|319.28|316.48|319.13|316.33|319.42|316.62|318.99|316.19|0
1635917400000|2021-11-03 05:30:00|318.99|316.19|319.27|316.47|319.42|316.62|318.99|316.19|0
1635917700000|2021-11-03 05:35:00|319.13|316.33|319.27|316.47|319.27|316.47|319.13|316.33|0
1635918000000|2021-11-03 05:40:00|319.13|316.33|319.27|316.47|319.42|316.62|319.13|316.33|0
1635918300000|2021-11-03 05:45:00|319.34|316.54|319.41|316.61|319.56|316.76|319.34|316.54|0
1635918600000|2021-11-03 05:50:00|319.34|316.54|319.41|316.61|319.56|316.76|319.34|316.54|0
1635918900000|2021-11-03 05:55:00|319.34|316.54|319.27|316.47|319.55|316.75|319.27|316.47|0
1635919200000|2021-11-03 06:00:00|319.12|316.32|319.26|316.46|319.41|316.61|319.12|316.32|0
1635919500000|2021-11-03 06:05:00|319.12|316.32|319.69|316.89|319.69|316.89|319.12|316.32|0
1635919800000|2021-11-03 06:10:00|319.55|316.75|318.97|316.17|319.69|316.89|318.97|316.17|0
1635920100000|2021-11-03 06:15:00|318.83|316.03|318.4|315.6|318.83|316.03|318.25|315.45|0
1635920400000|2021-11-03 06:20:00|318.54|315.74|317.97|315.17|318.54|315.74|317.97|315.17|0
1635920700000|2021-11-03 06:25:00|317.82|315.02|317.96|315.16|318.11|315.31|317.68|314.88|0
1635921000000|2021-11-03 06:30:00|318.11|315.31|318.54|315.74|318.54|315.74|318.11|315.31|0
1635921300000|2021-11-03 06:35:00|318.61|315.81|318.53|315.73|318.68|315.88|318.39|315.59|0
1635921600000|2021-11-03 06:40:00|318.39|315.59|318.61|315.81|318.68|315.88|318.39|315.59|0
1635921900000|2021-11-03 06:45:00|318.68|315.88|319.25|316.45|319.54|316.74|318.68|315.88|0
1635922200000|2021-11-03 06:50:00|319.1|316.3|319.53|316.73|320.67|317.87|319.1|316.3|0
1635922500000|2021-11-03 06:55:00|319.67|316.87|319.52|316.72|319.67|316.87|319.38|316.58|0
1635922800000|2021-11-03 07:00:00|319.6|316.8|319.24|316.44|319.81|317.01|318.95|316.15|0
1635923100000|2021-11-03 07:05:00|319.04|316.64|319.46|317.06|319.61|317.21|319.04|316.64|0
1635923400000|2021-11-03 07:10:00|319.32|316.92|319.61|317.21|319.61|317.21|319.32|316.92|0
1635923700000|2021-11-03 07:15:00|319.68|317.28|319.32|316.92|319.75|317.35|319.32|316.92|0
1635924000000|2021-11-03 07:20:00|319.17|316.77|318.74|316.34|319.32|316.92|318.74|316.34|0
1635924300000|2021-11-03 07:25:00|318.6|316.2|317.89|315.49|319.17|316.77|317.89|315.49|0
1635924600000|2021-11-03 07:30:00|317.74|315.34|318.17|315.77|318.32|315.92|317.74|315.34|0
1635924900000|2021-11-03 07:35:00|318.25|315.85|318.46|316.06|318.46|316.06|317.88|315.48|0
1635925200000|2021-11-03 07:40:00|318.31|315.91|318.74|316.34|318.74|316.34|318.31|315.91|0
1635925500000|2021-11-03 07:45:00|318.6|316.2|318.6|316.2|318.74|316.34|318.45|316.05|0
1635925800000|2021-11-03 07:50:00|318.45|316.05|318.16|315.76|318.45|316.05|318.16|315.76|0
1635926100000|2021-11-03 07:55:00|318.02|315.62|318.02|315.62|318.31|315.91|317.59|315.19|0
1635926400000|2021-11-03 08:00:00|318.16|315.76|317.02|314.62|318.45|316.05|316.66|314.26|0
1635926700000|2021-11-03 08:05:00|316.87|314.47|316.44|314.04|317.59|315.19|316.01|313.61|0
1635927000000|2021-11-03 08:10:00|316.3|313.9|316.73|314.33|317.01|314.61|316.3|313.9|0
1635927300000|2021-11-03 08:15:00|316.58|314.18|316.3|313.9|317.01|314.61|316.15|313.75|0
1635927600000|2021-11-03 08:20:00|316.15|313.75|316.01|313.61|316.15|313.75|315.87|313.47|0
1635927900000|2021-11-03 08:25:00|316.15|313.75|316.01|313.61|316.15|313.75|315.87|313.47|0
1635928200000|2021-11-03 08:30:00|316.15|313.75|316.58|314.18|316.72|314.32|316.01|313.61|0
1635928500000|2021-11-03 08:35:00|316.72|314.32|316.72|314.32|317|314.6|316.43|314.03|0
1635928800000|2021-11-03 08:40:00|316.57|314.17|316.57|314.17|316.86|314.46|316.43|314.03|0
1635929100000|2021-11-03 08:45:00|316.72|314.32|317|314.6|317|314.6|316.43|314.03|0
1635929400000|2021-11-03 08:50:00|316.86|314.46|317.28|314.88|317.43|315.03|316.57|314.17|0
1635929700000|2021-11-03 08:55:00|317.43|315.03|316.57|314.17|317.43|315.03|316.43|314.03|0
1635930000000|2021-11-03 09:00:00|316.71|314.31|316.28|313.88|316.71|314.31|316.28|313.88|0
1635930300000|2021-11-03 09:05:00|316.42|314.02|315.85|313.45|316.42|314.02|315.85|313.45|0
1635930600000|2021-11-03 09:10:00|315.71|313.31|315.56|313.16|315.85|313.45|315.42|313.02|0
1635930900000|2021-11-03 09:15:00|315.42|313.02|315.85|313.45|315.99|313.59|315.28|312.88|0
1635931200000|2021-11-03 09:20:00|315.7|313.3|315.99|313.59|316.13|313.73|315.7|313.3|0
1635931500000|2021-11-03 09:25:00|316.13|313.73|316.41|314.01|316.56|314.16|316.13|313.73|0
1635931800000|2021-11-03 09:30:00|316.27|313.87|316.27|313.87|316.41|314.01|316.13|313.73|0
1635932100000|2021-11-03 09:35:00|316.41|314.01|316.13|313.73|316.56|314.16|316.13|313.73|0
1635932400000|2021-11-03 09:40:00|315.98|313.58|316.98|314.58|317.12|314.72|315.98|313.58|0
1635932700000|2021-11-03 09:45:00|317.12|314.72|316.69|314.29|317.12|314.72|316.55|314.15|0
1635933000000|2021-11-03 09:50:00|316.55|314.15|316.83|314.43|316.98|314.58|316.55|314.15|0
1635933300000|2021-11-03 09:55:00|316.98|314.58|316.4|314|316.98|314.58|316.4|314|0
1635933600000|2021-11-03 10:00:00|316.55|314.15|316.12|313.72|316.55|314.15|315.97|313.57|0
1635933900000|2021-11-03 10:05:00|316.26|313.86|316.97|314.57|317.26|314.86|316.12|313.72|0
1635934200000|2021-11-03 10:10:00|316.83|314.43|317.26|314.86|317.26|314.86|316.83|314.43|0
1635934500000|2021-11-03 10:15:00|317.33|314.93|317.4|315|317.4|315|316.83|314.43|0
1635934800000|2021-11-03 10:20:00|317.54|315.14|317.83|315.43|317.83|315.43|317.54|315.14|0
1635935100000|2021-11-03 10:25:00|317.68|315.28|317.25|314.85|317.83|315.43|317.25|314.85|0
1635935400000|2021-11-03 10:30:00|317.11|314.71|317.54|315.14|317.82|315.42|317.11|314.71|0
1635935700000|2021-11-03 10:35:00|317.68|315.28|317.68|315.28|317.68|315.28|317.53|315.13|0
1635936000000|2021-11-03 10:40:00|317.53|315.13|317.82|315.42|317.96|315.56|317.53|315.13|0
1635936300000|2021-11-03 10:45:00|317.89|315.49|318.1|315.7|318.1|315.7|317.67|315.27|0
1635936600000|2021-11-03 10:50:00|317.96|315.56|318.1|315.7|318.53|316.13|317.82|315.42|0
1635936900000|2021-11-03 10:55:00|318.03|315.63|317.38|314.98|318.1|315.7|317.38|314.98|0
1635937200000|2021-11-03 11:00:00|317.53|315.13|317.95|315.55|318.1|315.7|317.38|314.98|0
1635937500000|2021-11-03 11:05:00|318.1|315.7|318.38|315.98|318.38|315.98|318.1|315.7|0
1635937800000|2021-11-03 11:10:00|318.24|315.84|317.95|315.55|318.38|315.98|317.81|315.41|0
1635938100000|2021-11-03 11:15:00|318.09|315.69|318.24|315.84|318.24|315.84|317.95|315.55|0
1635938400000|2021-11-03 11:20:00|318.09|315.69|317.8|315.4|318.24|315.84|317.8|315.4|0
1635938700000|2021-11-03 11:25:00|317.95|315.55|317.37|314.97|317.95|315.55|317.37|314.97|0
1635939000000|2021-11-03 11:30:00|317.23|314.83|317.23|314.83|317.37|314.97|316.94|314.54|0
1635939300000|2021-11-03 11:35:00|317.37|314.97|317.08|314.68|317.37|314.97|317.08|314.68|0
1635939600000|2021-11-03 11:40:00|316.94|314.54|316.94|314.54|316.94|314.54|316.8|314.4|0
1635939900000|2021-11-03 11:45:00|316.8|314.4|317.37|314.97|317.8|315.4|316.8|314.4|0
1635940200000|2021-11-03 11:50:00|317.22|314.82|317.08|314.68|317.37|314.97|316.65|314.25|0
1635940500000|2021-11-03 11:55:00|317.22|314.82|317.22|314.82|317.36|314.96|316.93|314.53|0
1635940800000|2021-11-03 12:00:00|317.36|314.96|317.36|314.96|317.36|314.96|317.08|314.68|0
1635941100000|2021-11-03 12:05:00|317.5|315.1|317.36|314.96|317.5|315.1|317.36|314.96|0
1635941400000|2021-11-03 12:10:00|317.5|315.1|317.5|315.1|317.5|315.1|317.21|314.81|0
1635941700000|2021-11-03 12:15:00|317.64|315.24|317.5|315.1|317.79|315.39|317.36|314.96|0
1635942000000|2021-11-03 12:20:00|317.57|315.17|317.93|315.53|318.07|315.67|317.5|315.1|0
1635942300000|2021-11-03 12:25:00|318.07|315.67|318.21|315.81|318.64|316.24|318.07|315.67|0
1635942600000|2021-11-03 12:30:00|318.35|315.95|319.36|316.96|319.36|316.96|318.21|315.81|0
1635942900000|2021-11-03 12:35:00|319.5|317.1|318.78|316.38|319.5|317.1|318.78|316.38|0
1635943200000|2021-11-03 12:40:00|318.92|316.52|319.07|316.67|319.21|316.81|318.78|316.38|0
1635943500000|2021-11-03 12:45:00|318.92|316.52|318.78|316.38|319.07|316.67|318.63|316.23|0
1635943800000|2021-11-03 12:50:00|318.92|316.52|319.21|316.81|319.35|316.95|318.78|316.38|0
1635944100000|2021-11-03 12:55:00|319.06|316.66|319.21|316.81|319.21|316.81|318.92|316.52|0
1635944400000|2021-11-03 13:00:00|319.35|316.95|319.63|317.23|320.35|317.95|319.21|316.81|0
1635944700000|2021-11-03 13:05:00|319.49|317.09|318.63|316.23|319.49|317.09|318.63|316.23|0
1635945000000|2021-11-03 13:10:00|318.77|316.37|318.77|316.37|318.91|316.51|318.63|316.23|0
1635945300000|2021-11-03 13:15:00|318.91|316.51|318.91|316.51|319.2|316.8|318.77|316.37|0
1635945600000|2021-11-03 13:20:00|319.05|316.65|318.91|316.51|319.2|316.8|318.91|316.51|0
1635945900000|2021-11-03 13:25:00|318.77|316.37|318.76|316.36|318.91|316.51|318.33|315.93|0
1635946200000|2021-11-03 13:30:00|318.62|316.22|317.62|315.22|319.48|317.08|317.62|315.22|0
1635946500000|2021-11-03 13:35:00|317.33|314.93|318.9|316.5|321.5|319.1|317.33|314.93|0
1635946800000|2021-11-03 13:40:00|319.05|316.65|319.19|316.79|320.05|317.65|318.62|316.22|0
1635947100000|2021-11-03 13:45:00|318.9|316.5|318.76|316.36|319.76|317.36|318.33|315.93|0
1635947400000|2021-11-03 13:50:00|318.61|316.21|318.47|316.07|319.62|317.22|318.47|316.07|0
1635947700000|2021-11-03 13:55:00|318.61|316.21|318.32|315.92|318.9|316.5|317.46|315.06|0
1635948000000|2021-11-03 14:00:00|317.61|315.21|320.91|318.51|320.91|318.51|317.46|315.06|0
1635948300000|2021-11-03 14:05:00|320.76|318.36|319.62|317.22|321.49|319.09|319.33|316.93|0
1635948600000|2021-11-03 14:10:00|319.48|317.08|318.76|316.36|320.2|317.8|318.33|315.93|0
1635948900000|2021-11-03 14:15:00|318.9|316.5|319.33|316.93|320.05|317.65|318.61|316.21|0
1635949200000|2021-11-03 14:20:00|319.19|316.79|318.75|316.35|319.91|317.51|318.32|315.92|0
1635949500000|2021-11-03 14:25:00|318.61|316.21|318.32|315.92|319.04|316.64|318.18|315.78|0
1635949800000|2021-11-03 14:30:00|318.46|316.06|318.32|315.92|318.46|316.06|317.75|315.35|0
1635950100000|2021-11-03 14:35:00|318.17|315.77|317.89|315.49|319.32|316.92|317.89|315.49|0
1635950400000|2021-11-03 14:40:00|318.03|315.63|317.6|315.2|318.32|315.92|317.31|314.91|0
1635950700000|2021-11-03 14:45:00|317.45|315.05|317.17|314.77|318.03|315.63|316.59|314.19|0
1635951000000|2021-11-03 14:50:00|316.88|314.48|316.73|314.33|317.59|315.19|316.73|314.33|0
1635951300000|2021-11-03 14:55:00|316.88|314.48|317.16|314.76|317.45|315.05|316.73|314.33|0
1635951600000|2021-11-03 15:00:00|317.3|314.9|317.73|315.33|317.88|315.48|316.87|314.47|0
1635951900000|2021-11-03 15:05:00|317.88|315.48|318.45|316.05|318.74|316.34|317.73|315.33|0
1635952200000|2021-11-03 15:10:00|318.59|316.19|318.45|316.05|319.17|316.77|318.16|315.76|0
1635952500000|2021-11-03 15:15:00|318.38|315.98|318.59|316.19|318.74|316.34|317.87|315.47|0
1635952800000|2021-11-03 15:20:00|318.45|316.05|318.44|316.04|318.59|316.19|317.3|314.9|0
1635953100000|2021-11-03 15:25:00|318.59|316.19|318.59|316.19|318.73|316.33|318.01|315.61|0
1635953400000|2021-11-03 15:30:00|318.44|316.04|318.87|316.47|319.31|316.91|318.01|315.61|0
1635953700000|2021-11-03 15:35:00|319.02|316.62|319.16|316.76|319.45|317.05|318.73|316.33|0
1635954000000|2021-11-03 15:40:00|319.3|316.9|318.44|316.04|319.45|317.05|318.44|316.04|0
1635954300000|2021-11-03 15:45:00|318.58|316.18|318.72|316.32|319.01|316.61|318.01|315.61|0
1635954600000|2021-11-03 15:50:00|318.87|316.47|318.15|315.75|318.87|316.47|318|315.6|0
1635954900000|2021-11-03 15:55:00|318|315.6|317.28|314.88|318.15|315.75|316.85|314.45|0
1635955200000|2021-11-03 16:00:00|317.43|315.03|317.71|315.31|317.71|315.31|317.28|314.88|0
1635955500000|2021-11-03 16:05:00|317.57|315.17|317.28|314.88|317.57|315.17|316.71|314.31|0
1635955800000|2021-11-03 16:10:00|317.14|314.74|317.14|314.74|317.85|315.45|316.99|314.59|0
1635956100000|2021-11-03 16:15:00|316.99|314.59|317.56|315.16|317.85|315.45|316.99|314.59|0
1635956400000|2021-11-03 16:20:00|317.42|315.02|318.14|315.74|318.57|316.17|317.42|315.02|0
1635956700000|2021-11-03 16:25:00|317.99|315.59|317.56|315.16|318.28|315.88|317.42|315.02|0
1635957000000|2021-11-03 16:30:00|317.7|315.3|317.56|315.16|317.99|315.59|317.42|315.02|0
1635957300000|2021-11-03 16:35:00|317.42|315.02|317.13|314.73|317.7|315.3|317.13|314.73|0
1635957600000|2021-11-03 16:40:00|317.27|314.87|317.56|315.16|317.7|315.3|316.84|314.44|0
1635957900000|2021-11-03 16:45:00|317.7|315.3|317.98|315.58|318.13|315.73|317.55|315.15|0
1635958200000|2021-11-03 16:50:00|318.13|315.73|318.41|316.01|318.56|316.16|317.98|315.58|0
1635958500000|2021-11-03 16:55:00|318.27|315.87|317.98|315.58|318.56|316.16|317.98|315.58|0
1635958800000|2021-11-03 17:00:00|318.12|315.72|318.84|316.44|318.84|316.44|318.12|315.72|0
1635959100000|2021-11-03 17:05:00|318.7|316.3|318.7|316.3|318.98|316.58|318.55|316.15|0
1635959400000|2021-11-03 17:10:00|318.55|316.15|317.7|315.3|318.98|316.58|317.55|315.15|0
1635959700000|2021-11-03 17:15:00|317.55|315.15|317.98|315.58|318.56|316.16|317.55|315.15|0
1635960000000|2021-11-03 17:20:00|318.13|315.73|317.84|315.44|318.13|315.73|317.55|315.15|0
1635960300000|2021-11-03 17:25:00|317.77|315.37|317.4|315|317.84|315.44|317.4|315|0
1635960600000|2021-11-03 17:30:00|317.55|315.15|316.83|314.43|317.55|315.15|316.83|314.43|0
1635960900000|2021-11-03 17:35:00|316.97|314.57|316.97|314.57|317.4|315|316.83|314.43|0
1635961200000|2021-11-03 17:40:00|316.83|314.43|316.97|314.57|317.11|314.71|316.68|314.28|0
1635961500000|2021-11-03 17:45:00|317.11|314.71|318.12|315.72|319.27|316.87|317.11|314.71|0
1635961800000|2021-11-03 17:50:00|318.26|315.86|318.26|315.86|318.69|316.29|318.12|315.72|0
1635962100000|2021-11-03 17:55:00|318.4|316|318.4|316|318.62|316.22|317.68|315.28|0
1635962400000|2021-11-03 18:00:00|318.19|315.79|310.54|308.14|319.05|316.65|309.27|306.87|0
1635962700000|2021-11-03 18:05:00|310.26|307.86|311.67|309.27|313.38|310.98|309.41|307.01|0
1635963000000|2021-11-03 18:10:00|311.96|309.56|314.24|311.84|314.88|312.48|311.96|309.56|0
1635963300000|2021-11-03 18:15:00|313.95|311.55|311.53|309.13|315.09|312.69|311.39|308.99|0
1635963600000|2021-11-03 18:20:00|311.39|308.99|310.25|307.85|312.38|309.98|309.97|307.57|0
1635963900000|2021-11-03 18:25:00|310.11|307.71|311.24|308.84|311.53|309.13|309.83|307.43|0
1635964200000|2021-11-03 18:30:00|311.1|308.7|310.96|308.56|312.8|310.4|310.11|307.71|0
1635964500000|2021-11-03 18:35:00|310.81|308.41|310.39|307.99|311.81|309.41|309.54|307.14|0
1635964800000|2021-11-03 18:40:00|310.53|308.13|307.98|305.58|311.09|308.69|307.56|305.16|0
1635965100000|2021-11-03 18:45:00|307.84|305.44|303.21|300.81|307.98|305.58|303.21|300.81|0
1635965400000|2021-11-03 18:50:00|303.35|300.95|301.96|299.56|304.33|301.93|301.12|298.72|0
1635965700000|2021-11-03 18:55:00|301.82|299.42|303.52|301.12|306.7|304.3|300.97|298.57|0
1635966000000|2021-11-03 19:00:00|303.24|300.84|302.82|300.42|304.5|302.1|302.13|299.73|0
1635966300000|2021-11-03 19:05:00|303.1|300.7|301.44|299.04|303.24|300.84|301.3|298.9|0
1635966600000|2021-11-03 19:10:00|301.71|299.31|301.71|299.31|302.4|300|300.74|298.34|0
1635966900000|2021-11-03 19:15:00|301.43|299.03|302.54|300.14|302.68|300.28|301.16|298.76|0
1635967200000|2021-11-03 19:20:00|302.4|300|301.85|299.45|303.38|300.98|301.71|299.31|0
1635967500000|2021-11-03 19:25:00|301.71|299.31|301.84|299.44|303.09|300.69|301.57|299.17|0
1635967800000|2021-11-03 19:30:00|301.71|299.31|301.29|298.89|302.26|299.86|300.74|298.34|0
1635968100000|2021-11-03 19:35:00|301.43|299.03|301.43|299.03|302.26|299.86|301.29|298.89|0
1635968400000|2021-11-03 19:40:00|301.42|299.02|299.07|296.67|301.56|299.16|299.07|296.67|0
1635968700000|2021-11-03 19:45:00|299.21|296.81|297.15|294.75|299.35|296.95|297.15|294.75|0
1635969000000|2021-11-03 19:50:00|297.42|295.02|298.52|296.12|299.76|297.36|297.42|295.02|0
1635969300000|2021-11-03 19:55:00|298.93|296.53|299.07|296.67|299.62|297.22|297.42|295.02|0
1635969600000|2021-11-03 20:00:00|299.76|297.36|300.17|297.77|300.72|298.32|299.62|297.22|0
1635969900000|2021-11-03 20:05:00|300.03|297.63|299.76|297.36|300.03|297.63|299.07|296.67|0
1635970200000|2021-11-03 20:10:00|299.62|297.22|299.48|297.08|300.17|297.77|299.2|296.8|0
1635970500000|2021-11-03 20:15:00|299.54|296.74|299.95|297.15|300.09|297.29|299.54|296.74|0
1635970800000|2021-11-03 20:20:00|300.09|297.29|299.54|296.74|300.09|297.29|299.54|296.74|0
1635971100000|2021-11-03 20:25:00|299.67|296.87|299.81|297.01|299.95|297.15|299.54|296.74|0
1635971400000|2021-11-03 20:30:00|299.95|297.15|300.22|297.42|300.22|297.42|299.81|297.01|0
1635971700000|2021-11-03 20:35:00|300.36|297.56|300.22|297.42|300.36|297.56|300.08|297.28|0
1635972000000|2021-11-03 20:40:00|300.08|297.28|300.08|297.28|300.08|297.28|299.94|297.14|0
1635972300000|2021-11-03 20:45:00|300.22|297.42|300.08|297.28|300.36|297.56|300.01|297.21|0
1635972600000|2021-11-03 20:50:00|299.94|297.14|299.39|296.59|299.94|297.14|299.39|296.59|0
1635972900000|2021-11-03 20:55:00|299.53|296.73|299.46|296.66|299.66|296.86|299.32|296.52|0
1635973200000|2021-11-03 21:00:00|299.34|296.54|299.27|296.47|299.35|296.55|299.07|296.27|0
1635973500000|2021-11-03 21:05:00|299.25|296.45|298.93|296.13|299.25|296.45|298.91|296.11|0
1635973800000|2021-11-03 21:10:00|299.07|296.27|298.97|296.17|299.07|296.27|298.91|296.11|0
1635974100000|2021-11-03 21:15:00|299.07|296.27|299.06|296.26|299.11|296.31|299.03|296.23|0
1635974400000|2021-11-03 21:20:00|299.05|296.25|298.84|296.04|299.06|296.26|298.84|296.04|0
1635974700000|2021-11-03 21:25:00|298.86|296.06|299|296.2|299|296.2|298.84|296.04|0
1635975000000|2021-11-03 21:30:00|298.98|296.18|299|296.2|299|296.2|298.96|296.16|0
1635975600000|2021-11-03 21:40:00|298.98|296.18|298.93|296.13|299.02|296.22|298.74|295.94|0
1635975900000|2021-11-03 21:45:00|298.9|296.1|299.02|296.22|299.02|296.22|298.83|296.03|0
1635976200000|2021-11-03 21:50:00|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1635976500000|2021-11-03 21:55:00|298.99|296.19|299.05|296.25|299.13|296.33|298.97|296.17|0
1635976800000|2021-11-03 22:00:00|299.3|296.5|298.67|295.87|299.44|296.64|298.4|295.6|0
1635977100000|2021-11-03 22:05:00|298.4|295.6|297.98|295.18|298.67|295.87|297.98|295.18|0
1635977400000|2021-11-03 22:10:00|298.12|295.32|297.85|295.05|298.26|295.46|297.71|294.91|0
1635977700000|2021-11-03 22:15:00|297.71|294.91|297.57|294.77|297.84|295.04|297.16|294.36|0
1635978000000|2021-11-03 22:20:00|297.71|294.91|297.84|295.04|297.84|295.04|297.43|294.63|0
1635978300000|2021-11-03 22:25:00|297.98|295.18|297.98|295.18|297.98|295.18|297.7|294.9|0
1635978600000|2021-11-03 22:30:00|297.84|295.04|297.7|294.9|297.98|295.18|297.43|294.63|0
1635978900000|2021-11-03 22:35:00|297.84|295.04|298.11|295.31|298.11|295.31|297.7|294.9|0
1635979200000|2021-11-03 22:40:00|297.97|295.17|297.56|294.76|298.04|295.24|297.56|294.76|0
1635979500000|2021-11-03 22:45:00|297.42|294.62|297.01|294.21|297.56|294.76|297.01|294.21|0
1635979800000|2021-11-03 22:50:00|297.15|294.35|297.14|294.34|297.42|294.62|297.01|294.21|0
1635980100000|2021-11-03 22:55:00|297.28|294.48|297.28|294.48|297.28|294.48|297.01|294.21|0
1635980400000|2021-11-03 23:00:00|297.14|294.34|296.73|293.93|297.28|294.48|296.18|293.38|0
1635980700000|2021-11-03 23:05:00|296.87|294.07|294.95|292.15|296.87|294.07|294.68|291.88|0
1635981000000|2021-11-03 23:10:00|295.09|292.29|296.32|293.52|296.59|293.79|294.95|292.15|0
1635981300000|2021-11-03 23:15:00|296.45|293.65|296.18|293.38|296.59|293.79|296.04|293.24|0
1635981600000|2021-11-03 23:20:00|296.04|293.24|296.31|293.51|296.59|293.79|295.9|293.1|0
1635981900000|2021-11-03 23:25:00|296.45|293.65|296.17|293.37|296.45|293.65|295.9|293.1|0
1635982200000|2021-11-03 23:30:00|296.04|293.24|296.31|293.51|296.72|293.92|296.04|293.24|0
1635982500000|2021-11-03 23:35:00|296.24|293.44|296.17|293.37|296.58|293.78|296.17|293.37|0
1635982800000|2021-11-03 23:40:00|296.44|293.64|296.3|293.5|296.44|293.64|296.03|293.23|0
1635983100000|2021-11-03 23:45:00|296.17|293.37|295.62|292.82|296.17|293.37|295.48|292.68|0
1635983400000|2021-11-03 23:50:00|295.48|292.68|295.62|292.82|295.89|293.09|295.34|292.54|0
1635983700000|2021-11-03 23:55:00|295.75|292.95|295.2|292.4|295.89|293.09|295.07|292.27|0
1635984000000|2021-11-04 00:00:00|295.34|292.54|296.57|293.77|296.71|293.91|295.34|292.54|0
1635984300000|2021-11-04 00:05:00|296.43|293.63|296.57|293.77|296.84|294.04|296.3|293.5|0
1635984600000|2021-11-04 00:10:00|296.43|293.63|296.98|294.18|296.98|294.18|296.29|293.49|0
1635984900000|2021-11-04 00:15:00|297.12|294.32|297.11|294.31|297.25|294.45|296.7|293.9|0
1635985200000|2021-11-04 00:20:00|296.98|294.18|296.7|293.9|296.98|294.18|296.56|293.76|0
1635985500000|2021-11-04 00:25:00|296.77|293.97|297.11|294.31|297.25|294.45|296.56|293.76|0
1635985800000|2021-11-04 00:30:00|296.97|294.17|297.11|294.31|297.18|294.38|296.84|294.04|0
1635986100000|2021-11-04 00:35:00|297.25|294.45|297.79|294.99|297.93|295.13|297.25|294.45|0
1635986400000|2021-11-04 00:40:00|297.93|295.13|298.07|295.27|298.2|295.4|297.79|294.99|0
1635986700000|2021-11-04 00:45:00|298.2|295.4|297.79|294.99|298.34|295.54|297.79|294.99|0
1635987000000|2021-11-04 00:50:00|297.93|295.13|297.65|294.85|297.93|295.13|297.51|294.71|0
1635987300000|2021-11-04 00:55:00|297.51|294.71|297.79|294.99|297.92|295.12|297.51|294.71|0
1635987600000|2021-11-04 01:00:00|298.34|295.54|298.68|295.88|298.75|295.95|298.06|295.26|0
1635987900000|2021-11-04 01:05:00|298.75|295.95|298.47|295.67|298.75|295.95|298.47|295.67|0
1635988200000|2021-11-04 01:10:00|298.61|295.81|298.74|295.94|298.88|296.08|298.47|295.67|0
1635988500000|2021-11-04 01:15:00|298.61|295.81|298.74|295.94|298.88|296.08|298.47|295.67|0
1635988800000|2021-11-04 01:20:00|298.88|296.08|298.46|295.66|299.02|296.22|298.46|295.66|0
1635989100000|2021-11-04 01:25:00|298.33|295.53|298.05|295.25|298.33|295.53|297.91|295.11|0
1635989400000|2021-11-04 01:30:00|297.91|295.11|298.6|295.8|298.88|296.08|297.91|295.11|0
1635989700000|2021-11-04 01:35:00|298.46|295.66|299.01|296.21|299.29|296.49|298.32|295.52|0
1635990000000|2021-11-04 01:40:00|298.87|296.07|298.73|295.93|299.01|296.21|298.73|295.93|0
1635990300000|2021-11-04 01:45:00|298.87|296.07|299.14|296.34|299.28|296.48|298.46|295.66|0
1635990600000|2021-11-04 01:50:00|299.01|296.21|299.56|296.76|299.56|296.76|298.87|296.07|0
1635990900000|2021-11-04 01:55:00|299.42|296.62|299.42|296.62|299.83|297.03|299.28|296.48|0
1635991200000|2021-11-04 02:00:00|299.55|296.75|299.14|296.34|299.55|296.75|299|296.2|0
1635991500000|2021-11-04 02:05:00|299.28|296.48|298.86|296.06|299.28|296.48|298.72|295.92|0
1635991800000|2021-11-04 02:10:00|298.72|295.92|298.58|295.78|298.86|296.06|298.58|295.78|0
1635992100000|2021-11-04 02:15:00|298.45|295.65|298.45|295.65|298.72|295.92|298.31|295.51|0
1635992400000|2021-11-04 02:20:00|298.44|295.64|298.17|295.37|298.58|295.78|298.17|295.37|0
1635992700000|2021-11-04 02:25:00|298.31|295.51|298.3|295.5|298.44|295.64|298.24|295.44|0
1635993000000|2021-11-04 02:30:00|298.38|295.58|298.16|295.36|298.44|295.64|298.16|295.36|0
1635993300000|2021-11-04 02:35:00|298.3|295.5|298.16|295.36|298.3|295.5|298.03|295.23|0
1635993600000|2021-11-04 02:40:00|298.03|295.23|298.02|295.22|298.16|295.36|297.89|295.09|0
1635993900000|2021-11-04 02:45:00|297.96|295.16|298.02|295.22|298.02|295.22|297.88|295.08|0
1635994200000|2021-11-04 02:50:00|298.09|295.29|297.88|295.08|298.16|295.36|297.88|295.08|0
1635994500000|2021-11-04 02:55:00|298.02|295.22|298.02|295.22|298.16|295.36|297.88|295.08|0
1635994800000|2021-11-04 03:00:00|298.16|295.36|298.29|295.49|298.43|295.63|298.02|295.22|0
1635995100000|2021-11-04 03:05:00|298.15|295.35|298.15|295.35|298.29|295.49|298.15|295.35|0
1635995400000|2021-11-04 03:10:00|298.29|295.49|298.15|295.35|298.29|295.49|298.01|295.21|0
1635995700000|2021-11-04 03:15:00|298.22|295.42|298.01|295.21|298.22|295.42|298.01|295.21|0
1635996000000|2021-11-04 03:20:00|298.15|295.35|298.01|295.21|298.15|295.35|297.87|295.07|0
1635996300000|2021-11-04 03:25:00|298.15|295.35|298.28|295.48|298.28|295.48|298.01|295.21|0
1635996600000|2021-11-04 03:30:00|298.42|295.62|298.97|296.17|299.11|296.31|298.28|295.48|0
1635996900000|2021-11-04 03:35:00|298.83|296.03|298.69|295.89|298.97|296.17|298.49|295.69|0
1635997200000|2021-11-04 03:40:00|298.83|296.03|298.69|295.89|298.83|296.03|298.69|295.89|0
1635997500000|2021-11-04 03:45:00|298.83|296.03|299.1|296.3|299.1|296.3|298.83|296.03|0
1635997800000|2021-11-04 03:50:00|299.38|296.58|299.38|296.58|299.38|296.58|299.24|296.44|0
1635998100000|2021-11-04 03:55:00|299.24|296.44|299.24|296.44|299.37|296.57|299.24|296.44|0
1635998400000|2021-11-04 04:00:00|299.1|296.3|298.96|296.16|299.1|296.3|298.82|296.02|0
1635998700000|2021-11-04 04:05:00|298.82|296.02|298.82|296.02|298.96|296.16|298.68|295.88|0
1635999000000|2021-11-04 04:10:00|298.68|295.88|298.4|295.6|298.82|296.02|298.27|295.47|0
1635999300000|2021-11-04 04:15:00|298.27|295.47|298.4|295.6|298.4|295.6|298.26|295.46|0
1635999600000|2021-11-04 04:20:00|298.34|295.54|298.54|295.74|298.54|295.74|298.26|295.46|0
1635999900000|2021-11-04 04:25:00|298.4|295.6|298.26|295.46|298.4|295.6|298.26|295.46|0
1636000200000|2021-11-04 04:30:00|297.99|295.19|298.12|295.32|298.12|295.32|297.85|295.05|0
1636000500000|2021-11-04 04:35:00|298.26|295.46|298.26|295.46|298.26|295.46|298.12|295.32|0
1636000800000|2021-11-04 04:40:00|298.33|295.53|298.26|295.46|298.53|295.73|298.26|295.46|0
1636001100000|2021-11-04 04:45:00|298.39|295.59|298.67|295.87|298.67|295.87|298.39|295.59|0
1636001400000|2021-11-04 04:50:00|298.8|296|298.67|295.87|298.8|296|298.67|295.87|0
1636001700000|2021-11-04 04:55:00|298.53|295.73|298.53|295.73|298.66|295.86|298.53|295.73|0
1636002000000|2021-11-04 05:00:00|298.66|295.86|298.25|295.45|298.66|295.86|298.11|295.31|0
1636002300000|2021-11-04 05:05:00|298.11|295.31|298.66|295.86|298.66|295.86|298.11|295.31|0
1636002600000|2021-11-04 05:10:00|298.8|296|299.07|296.27|299.07|296.27|298.66|295.86|0
1636002900000|2021-11-04 05:15:00|298.93|296.13|298.79|295.99|299.07|296.27|298.79|295.99|0
1636003200000|2021-11-04 05:20:00|298.66|295.86|298.59|295.79|298.79|295.99|298.52|295.72|0
1636003500000|2021-11-04 05:25:00|298.52|295.72|298.79|295.99|298.79|295.99|298.38|295.58|0
1636003800000|2021-11-04 05:30:00|298.65|295.85|298.79|295.99|298.93|296.13|298.51|295.71|0
1636004100000|2021-11-04 05:35:00|298.93|296.13|299.06|296.26|299.2|296.4|298.93|296.13|0
1636004400000|2021-11-04 05:40:00|298.92|296.12|298.51|295.71|298.92|296.12|298.24|295.44|0
1636004700000|2021-11-04 05:45:00|298.37|295.57|298.65|295.85|298.65|295.85|298.37|295.57|0
1636005000000|2021-11-04 05:50:00|298.51|295.71|299.33|296.53|299.33|296.53|298.51|295.71|0
1636005300000|2021-11-04 05:55:00|299.19|296.39|299.33|296.53|299.47|296.67|299.19|296.39|0
1636005600000|2021-11-04 06:00:00|299.19|296.39|299.19|296.39|299.61|296.81|299.19|296.39|0
1636005900000|2021-11-04 06:05:00|299.05|296.25|298.91|296.11|299.05|296.25|298.36|295.56|0
1636006200000|2021-11-04 06:10:00|299.05|296.25|299.33|296.53|299.74|296.94|298.91|296.11|0
1636006500000|2021-11-04 06:15:00|299.19|296.39|298.77|295.97|299.46|296.66|298.63|295.83|0
1636006800000|2021-11-04 06:20:00|299.05|296.25|298.91|296.11|299.32|296.52|298.91|296.11|0
1636007100000|2021-11-04 06:25:00|298.77|295.97|297.53|294.73|298.77|295.97|297.39|294.59|0
1636007400000|2021-11-04 06:30:00|297.67|294.87|297.8|295|297.94|295.14|297.6|294.8|0
1636007700000|2021-11-04 06:35:00|297.94|295.14|297.8|295|298.08|295.28|297.8|295|0
1636008000000|2021-11-04 06:40:00|297.94|295.14|298.08|295.28|298.35|295.55|297.94|295.14|0
1636008300000|2021-11-04 06:45:00|298.21|295.41|297.94|295.14|298.21|295.41|297.8|295|0
1636008600000|2021-11-04 06:50:00|298.07|295.27|297.66|294.86|298.07|295.27|297.52|294.72|0
1636008900000|2021-11-04 06:55:00|297.8|295|298.65|295.85|299.51|296.71|297.8|295|0
1636009200000|2021-11-04 07:00:00|298.79|295.99|298.51|295.71|298.93|296.13|298.38|295.58|0
1636009500000|2021-11-04 07:05:00|298.31|295.91|298.18|295.78|298.39|295.99|298.04|295.64|0
1636009800000|2021-11-04 07:10:00|298.31|295.91|297.76|295.36|298.31|295.91|297.62|295.22|0
1636010100000|2021-11-04 07:15:00|297.7|295.3|297.76|295.36|297.76|295.36|297.62|295.22|0
1636010400000|2021-11-04 07:20:00|297.62|295.22|298.03|295.63|298.03|295.63|297.48|295.08|0
1636010700000|2021-11-04 07:25:00|297.9|295.5|297.62|295.22|297.9|295.5|297.62|295.22|0
1636011000000|2021-11-04 07:30:00|297.48|295.08|298.31|295.91|299.75|297.35|297.48|295.08|0
1636011300000|2021-11-04 07:35:00|298.17|295.77|298.99|296.59|299.26|296.86|298.17|295.77|0
1636011600000|2021-11-04 07:40:00|298.85|296.45|298.71|296.31|298.99|296.59|298.3|295.9|0
1636011900000|2021-11-04 07:45:00|298.57|296.17|298.57|296.17|298.85|296.45|298.44|296.04|0
1636012200000|2021-11-04 07:50:00|298.43|296.03|298.3|295.9|298.57|296.17|298.16|295.76|0
1636012500000|2021-11-04 07:55:00|298.43|296.03|298.84|296.44|298.98|296.58|298.3|295.9|0
1636012800000|2021-11-04 08:00:00|298.57|296.17|297.75|295.35|298.84|296.44|297.75|295.35|0
1636013100000|2021-11-04 08:05:00|297.88|295.48|297.47|295.07|297.88|295.48|296.92|294.52|0
1636013400000|2021-11-04 08:10:00|297.33|294.93|296.65|294.25|297.74|295.34|296.65|294.25|0
1636013700000|2021-11-04 08:15:00|296.79|294.39|295.97|293.57|297.33|294.93|295.83|293.43|0
1636014000000|2021-11-04 08:20:00|296.1|293.7|295.69|293.29|296.65|294.25|295.01|292.61|0
1636014300000|2021-11-04 08:25:00|295.56|293.16|297.33|294.93|297.33|294.93|295.42|293.02|0
1636014600000|2021-11-04 08:30:00|297.19|294.79|297.19|294.79|297.33|294.93|296.51|294.11|0
1636014900000|2021-11-04 08:35:00|297.32|294.92|297.32|294.92|297.87|295.47|297.19|294.79|0
1636015200000|2021-11-04 08:40:00|297.39|294.99|298.14|295.74|298.14|295.74|297.19|294.79|0
1636015500000|2021-11-04 08:45:00|298.28|295.88|298.28|295.88|298.55|296.15|298.14|295.74|0
1636015800000|2021-11-04 08:50:00|298.41|296.01|298.41|296.01|298.55|296.15|298|295.6|0
1636016100000|2021-11-04 08:55:00|298.35|295.95|298.41|296.01|298.69|296.29|298.27|295.87|0
1636016400000|2021-11-04 09:00:00|298.34|295.94|298.41|296.01|298.68|296.28|298|295.6|0
1636016700000|2021-11-04 09:05:00|298.27|295.87|298.41|296.01|298.41|296.01|298|295.6|0
1636017000000|2021-11-04 09:10:00|298.27|295.87|297.72|295.32|298.41|296.01|297.72|295.32|0
1636017300000|2021-11-04 09:15:00|297.86|295.46|297.85|295.45|297.99|295.59|297.72|295.32|0
1636017600000|2021-11-04 09:20:00|297.99|295.59|297.44|295.04|298.27|295.87|297.44|295.04|0
1636017900000|2021-11-04 09:25:00|297.31|294.91|297.58|295.18|297.72|295.32|297.31|294.91|0
1636018200000|2021-11-04 09:30:00|297.71|295.31|298.12|295.72|298.19|295.79|297.71|295.31|0
1636018500000|2021-11-04 09:35:00|298.26|295.86|298.6|296.2|298.6|296.2|298.12|295.72|0
1636018800000|2021-11-04 09:40:00|298.67|296.27|298.74|296.34|298.94|296.54|298.67|296.27|0
1636019100000|2021-11-04 09:45:00|298.8|296.4|298.67|296.27|298.94|296.54|298.53|296.13|0
1636019400000|2021-11-04 09:50:00|298.8|296.4|298.39|295.99|298.8|296.4|298.25|295.85|0
1636019700000|2021-11-04 09:55:00|298.25|295.85|298.19|295.79|298.39|295.99|297.84|295.44|0
1636020000000|2021-11-04 10:00:00|298.66|296.26|298.25|295.85|298.8|296.4|298.25|295.85|0
1636020300000|2021-11-04 10:05:00|298.11|295.71|298.52|296.12|298.93|296.53|297.98|295.58|0
1636020600000|2021-11-04 10:10:00|298.66|296.26|298.52|296.12|298.66|296.26|298.52|296.12|0
1636020900000|2021-11-04 10:15:00|298.45|296.05|298.52|296.12|298.52|296.12|298.11|295.71|0
1636021200000|2021-11-04 10:20:00|298.65|296.25|298.38|295.98|298.93|296.53|298.31|295.91|0
1636021500000|2021-11-04 10:25:00|298.24|295.84|298.1|295.7|298.24|295.84|298.1|295.7|0
1636021800000|2021-11-04 10:30:00|297.97|295.57|297.96|295.56|298.1|295.7|297.83|295.43|0
1636022100000|2021-11-04 10:35:00|298.1|295.7|297.55|295.15|298.1|295.7|297.55|295.15|0
1636022400000|2021-11-04 10:40:00|297.69|295.29|297.28|294.88|297.69|295.29|297.14|294.74|0
1636022700000|2021-11-04 10:45:00|297.41|295.01|297.41|295.01|297.55|295.15|297.41|295.01|0
1636023000000|2021-11-04 10:50:00|297.28|294.88|296.45|294.05|297.35|294.95|296.32|293.92|0
1636023300000|2021-11-04 10:55:00|296.59|294.19|296.73|294.33|296.86|294.46|296.59|294.19|0
1636023600000|2021-11-04 11:00:00|296.59|294.19|296.72|294.32|296.86|294.46|296.45|294.05|0
1636023900000|2021-11-04 11:05:00|296.59|294.19|296.45|294.05|296.86|294.46|296.45|294.05|0
1636024200000|2021-11-04 11:10:00|296.59|294.19|296.72|294.32|296.72|294.32|296.45|294.05|0
1636024500000|2021-11-04 11:15:00|296.58|294.18|296.86|294.46|296.99|294.59|296.58|294.18|0
1636024800000|2021-11-04 11:20:00|296.85|294.45|296.58|294.18|296.99|294.59|296.58|294.18|0
1636025100000|2021-11-04 11:25:00|296.72|294.32|296.31|293.91|296.85|294.45|294.55|292.15|0
1636025400000|2021-11-04 11:30:00|296.44|294.04|295.9|293.5|296.44|294.04|295.9|293.5|0
1636025700000|2021-11-04 11:35:00|296.03|293.63|296.85|294.45|297.4|295|295.9|293.5|0
1636026000000|2021-11-04 11:40:00|296.71|294.31|297.26|294.86|297.39|294.99|296.58|294.18|0
1636026300000|2021-11-04 11:45:00|297.12|294.72|297.12|294.72|297.53|295.13|297.12|294.72|0
1636026600000|2021-11-04 11:50:00|297.26|294.86|297.25|294.85|297.26|294.86|297.12|294.72|0
1636026900000|2021-11-04 11:55:00|297.19|294.79|297.39|294.99|297.66|295.26|296.84|294.44|0
1636027200000|2021-11-04 12:00:00|297.25|294.85|296.16|293.76|297.25|294.85|295.61|293.21|0
1636027500000|2021-11-04 12:05:00|296.02|293.62|295.47|293.07|296.29|293.89|295.47|293.07|0
1636027800000|2021-11-04 12:10:00|295.34|292.94|295.61|293.21|295.75|293.35|294.79|292.39|0
1636028100000|2021-11-04 12:15:00|295.34|292.94|295.33|292.93|295.88|293.48|295.2|292.8|0
1636028400000|2021-11-04 12:20:00|295.47|293.07|296.01|293.61|296.15|293.75|295.33|292.93|0
1636028700000|2021-11-04 12:25:00|295.88|293.48|296.36|293.96|296.49|294.09|295.74|293.34|0
1636029000000|2021-11-04 12:30:00|296.29|293.89|296.69|294.29|297.1|294.7|296.29|293.89|0
1636029300000|2021-11-04 12:35:00|296.83|294.43|296.69|294.29|296.97|294.57|296.42|294.02|0
1636029600000|2021-11-04 12:40:00|296.55|294.15|297.78|295.38|298.06|295.66|296.55|294.15|0
1636029900000|2021-11-04 12:45:00|297.65|295.25|297.1|294.7|297.92|295.52|296.96|294.56|0
1636030200000|2021-11-04 12:50:00|296.96|294.56|297.1|294.7|297.23|294.83|296.69|294.29|0
1636030500000|2021-11-04 12:55:00|297.23|294.83|296.82|294.42|297.23|294.83|296.68|294.28|0
1636030800000|2021-11-04 13:00:00|296.68|294.28|296.41|294.01|296.82|294.42|296.41|294.01|0
1636031100000|2021-11-04 13:05:00|296.27|293.87|295.73|293.33|296.55|294.15|295.73|293.33|0
1636031400000|2021-11-04 13:10:00|295.59|293.19|295.72|293.32|296|293.6|295.32|292.92|0
1636031700000|2021-11-04 13:15:00|295.86|293.46|296.4|294|296.4|294|295.59|293.19|0
1636032000000|2021-11-04 13:20:00|296.27|293.87|296.54|294.14|296.68|294.28|295.86|293.46|0
1636032300000|2021-11-04 13:25:00|296.67|294.27|296.81|294.41|297.36|294.96|296.4|294|0
1636032600000|2021-11-04 13:30:00|296.95|294.55|298.18|295.78|298.59|296.19|296.4|294|0
1636032900000|2021-11-04 13:35:00|298.72|296.32|297.08|294.68|298.72|296.32|296.67|294.27|0
1636033200000|2021-11-04 13:40:00|297.35|294.95|295.17|292.77|297.49|295.09|294.9|292.5|0
1636033500000|2021-11-04 13:45:00|295.3|292.9|294.21|291.81|295.44|293.04|294.08|291.68|0
1636033800000|2021-11-04 13:50:00|294.49|292.09|291.91|289.51|294.76|292.36|291.64|289.24|0
1636034100000|2021-11-04 13:55:00|291.77|289.37|293.01|290.61|293.01|290.61|290.56|288.16|0
1636034400000|2021-11-04 14:00:00|292.88|290.48|292.33|289.93|293.68|291.28|291.8|289.4|0
1636034700000|2021-11-04 14:05:00|292.47|290.07|292.87|290.47|293.14|290.74|291.93|289.53|0
1636035000000|2021-11-04 14:10:00|293.01|290.61|290.45|288.05|293.01|290.61|290.45|288.05|0
1636035300000|2021-11-04 14:15:00|290.32|287.92|290.72|288.32|290.85|288.45|289.65|287.25|0
1636035600000|2021-11-04 14:20:00|290.85|288.45|291.12|288.72|291.39|288.99|290.31|287.91|0
1636035900000|2021-11-04 14:25:00|291.25|288.85|291.38|288.98|291.92|289.52|290.85|288.45|0
1636036200000|2021-11-04 14:30:00|291.25|288.85|290.18|287.78|291.25|288.85|289.77|287.37|0
1636036500000|2021-11-04 14:35:00|290.31|287.91|290.04|287.64|290.71|288.31|289.91|287.51|0
1636036800000|2021-11-04 14:40:00|290.17|287.77|292.16|289.76|292.29|289.89|289.91|287.51|0
1636037100000|2021-11-04 14:45:00|291.89|289.49|291.09|288.69|292.29|289.89|290.95|288.55|0
1636037400000|2021-11-04 14:50:00|291.22|288.82|293.1|290.7|293.23|290.83|291.09|288.69|0
1636037700000|2021-11-04 14:55:00|292.96|290.56|293.63|291.23|293.9|291.5|292.18|289.78|0
1636038000000|2021-11-04 15:00:00|293.77|291.37|295.38|292.98|295.65|293.25|293.77|291.37|0
1636038300000|2021-11-04 15:05:00|295.11|292.71|295.51|293.11|295.78|293.38|294.71|292.31|0
1636038600000|2021-11-04 15:10:00|295.38|292.98|295.78|293.38|295.78|293.38|293.9|291.5|0
1636038900000|2021-11-04 15:15:00|295.65|293.25|296.05|293.65|297.13|294.73|295.51|293.11|0
1636039200000|2021-11-04 15:20:00|296.19|293.79|300.26|297.86|300.26|297.86|296.05|293.65|0
1636039500000|2021-11-04 15:25:00|300.12|297.72|299.99|297.59|300.26|297.86|299.17|296.77|0
1636039800000|2021-11-04 15:30:00|300.12|297.72|298.76|296.36|300.67|298.27|297.94|295.54|0
1636040100000|2021-11-04 15:35:00|298.62|296.22|298.35|295.95|299.57|297.17|297.94|295.54|0
1636040400000|2021-11-04 15:40:00|298.21|295.81|297.8|295.4|299.16|296.76|297.67|295.27|0
1636040700000|2021-11-04 15:45:00|297.67|295.27|299.3|296.9|299.3|296.9|297.26|294.86|0
1636041000000|2021-11-04 15:50:00|299.43|297.03|297.93|295.53|299.98|297.58|297.93|295.53|0
1636041300000|2021-11-04 15:55:00|297.8|295.4|295.09|292.69|297.8|295.4|294.96|292.56|0
1636041600000|2021-11-04 16:00:00|294.96|292.56|294.82|292.42|295.49|293.09|294.42|292.02|0
1636041900000|2021-11-04 16:05:00|294.68|292.28|294.41|292.01|294.82|292.42|294.28|291.88|0
1636042200000|2021-11-04 16:10:00|294.28|291.88|293.87|291.47|294.68|292.28|293.6|291.2|0
1636042500000|2021-11-04 16:15:00|293.74|291.34|294.54|292.14|295.35|292.95|293.6|291.2|0
1636042800000|2021-11-04 16:20:00|294.68|292.28|296.84|294.44|296.84|294.44|294.54|292.14|0
1636043100000|2021-11-04 16:25:00|296.97|294.57|296.43|294.03|297.52|295.12|296.16|293.76|0
1636043400000|2021-11-04 16:30:00|296.57|294.17|296.19|293.79|297.92|295.52|296.19|293.79|0
1636043700000|2021-11-04 16:35:00|296.32|293.92|296.96|294.56|297.63|295.23|295.92|293.52|0
1636044000000|2021-11-04 16:40:00|297.09|294.69|296.68|294.28|297.36|294.96|296.68|294.28|0
1636044300000|2021-11-04 16:45:00|296.82|294.42|296.95|294.55|297.77|295.37|296.41|294.01|0
1636044600000|2021-11-04 16:50:00|296.82|294.42|296.95|294.55|297.63|295.23|296.41|294.01|0
1636044900000|2021-11-04 16:55:00|297.09|294.69|297.22|294.82|297.36|294.96|296.54|294.14|0
1636045200000|2021-11-04 17:00:00|296.95|294.55|300.29|297.89|300.7|298.3|296.95|294.55|0
1636045500000|2021-11-04 17:05:00|300.43|298.03|299.2|296.8|300.7|298.3|299.07|296.67|0
1636045800000|2021-11-04 17:10:00|299.07|296.67|298.12|295.72|299.2|296.8|297.85|295.45|0
1636046100000|2021-11-04 17:15:00|298.26|295.86|298.12|295.72|298.93|296.53|298.12|295.72|0
1636046400000|2021-11-04 17:20:00|297.98|295.58|298.12|295.72|299.2|296.8|297.71|295.31|0
1636046700000|2021-11-04 17:25:00|298.39|295.99|297.58|295.18|298.66|296.26|297.58|295.18|0
1636047000000|2021-11-04 17:30:00|297.71|295.31|298.65|296.25|298.79|296.39|297.04|294.64|0
1636047300000|2021-11-04 17:35:00|298.52|296.12|297.84|295.44|299.19|296.79|297.71|295.31|0
1636047600000|2021-11-04 17:40:00|297.98|295.58|296.63|294.23|297.98|295.58|296.63|294.23|0
1636047900000|2021-11-04 17:45:00|296.76|294.36|297.3|294.9|297.3|294.9|296.09|293.69|0
1636048200000|2021-11-04 17:50:00|297.16|294.76|296.89|294.49|297.57|295.17|296.76|294.36|0
1636048500000|2021-11-04 17:55:00|296.76|294.36|296.49|294.09|296.76|294.36|295.95|293.55|0
1636048800000|2021-11-04 18:00:00|296.35|293.95|300.13|297.73|300.13|297.73|296.22|293.82|0
1636049100000|2021-11-04 18:05:00|300|297.6|297.83|295.43|300.27|297.87|297.56|295.16|0
1636049400000|2021-11-04 18:10:00|297.7|295.3|297.42|295.02|298.1|295.7|297.42|295.02|0
1636049700000|2021-11-04 18:15:00|297.56|295.16|298.1|295.7|299.32|296.92|297.42|295.02|0
1636050000000|2021-11-04 18:20:00|297.96|295.56|297.28|294.88|298.37|295.97|297.15|294.75|0
1636050300000|2021-11-04 18:25:00|297.15|294.75|297.76|295.36|298.09|295.69|296.88|294.48|0
1636050600000|2021-11-04 18:30:00|297.69|295.29|297.96|295.56|298.63|296.23|297.42|295.02|0
1636050900000|2021-11-04 18:35:00|298.09|295.69|297.95|295.55|298.22|295.82|297.28|294.88|0
1636051200000|2021-11-04 18:40:00|297.82|295.42|297.28|294.88|297.82|295.42|297.14|294.74|0
1636051500000|2021-11-04 18:45:00|297.14|294.74|297.28|294.88|297.55|295.15|296.87|294.47|0
1636051800000|2021-11-04 18:50:00|297.14|294.74|297.81|295.41|297.81|295.41|296.6|294.2|0
1636052100000|2021-11-04 18:55:00|297.95|295.55|299.3|296.9|299.3|296.9|297.41|295.01|0
1636052400000|2021-11-04 19:00:00|299.16|296.76|299.43|297.03|300.11|297.71|298.22|295.82|0
1636052700000|2021-11-04 19:05:00|299.57|297.17|299.7|297.3|300.38|297.98|299.03|296.63|0
1636053000000|2021-11-04 19:10:00|299.43|297.03|298.48|296.08|299.57|297.17|298.21|295.81|0
1636053300000|2021-11-04 19:15:00|298.35|295.95|298.34|295.94|299.29|296.89|298.08|295.68|0
1636053600000|2021-11-04 19:20:00|298.48|296.08|297.8|295.4|298.48|296.08|297.13|294.73|0
1636053900000|2021-11-04 19:25:00|297.87|295.47|298.07|295.67|298.48|296.08|297.13|294.73|0
1636054200000|2021-11-04 19:30:00|297.8|295.4|296.99|294.59|298.07|295.67|296.85|294.45|0
1636054500000|2021-11-04 19:35:00|297.12|294.72|298.34|295.94|298.34|295.94|296.85|294.45|0
1636054800000|2021-11-04 19:40:00|298.2|295.8|297.57|295.17|299.69|297.29|297.29|294.89|0
1636055100000|2021-11-04 19:45:00|297.43|295.03|295|292.6|297.84|295.44|294.86|292.46|0
1636055400000|2021-11-04 19:50:00|294.59|292.19|293.51|291.11|295.4|293|293.51|291.11|0
1636055700000|2021-11-04 19:55:00|293.92|291.52|291.9|289.5|295.26|292.86|291.77|289.37|0
1636056000000|2021-11-04 20:00:00|291.5|289.1|293.89|291.49|294.03|291.63|291.5|289.1|0
1636056300000|2021-11-04 20:05:00|293.76|291.36|293.76|291.36|294.03|291.63|293.22|290.82|0
1636056600000|2021-11-04 20:10:00|293.62|291.22|292.95|290.55|293.89|291.49|292.82|290.42|0
1636056900000|2021-11-04 20:15:00|293.42|290.62|293.15|290.35|293.55|290.75|293.01|290.21|0
1636057200000|2021-11-04 20:20:00|293.28|290.48|293.01|290.21|293.28|290.48|292.88|290.08|0
1636057500000|2021-11-04 20:25:00|292.88|290.08|293.01|290.21|293.01|290.21|292.88|290.08|0
1636057800000|2021-11-04 20:30:00|292.88|290.08|291.67|288.87|292.88|290.08|291.67|288.87|0
1636058100000|2021-11-04 20:35:00|291.54|288.74|293.01|290.21|293.01|290.21|291.27|288.47|0
1636058400000|2021-11-04 20:40:00|292.87|290.07|293|290.2|293.14|290.34|292.87|290.07|0
1636058700000|2021-11-04 20:45:00|293.14|290.34|293.54|290.74|293.54|290.74|292.74|289.94|0
1636059000000|2021-11-04 20:50:00|293.4|290.6|293.13|290.33|293.67|290.87|293.13|290.33|0
1636059300000|2021-11-04 20:55:00|293|290.2|293.2|290.4|293.4|290.6|292.73|289.93|0
1636059600000|2021-11-04 21:00:00|293.18|290.38|293.25|290.45|293.25|290.45|293.04|290.24|0
1636059900000|2021-11-04 21:05:00|293.27|290.47|293.19|290.39|293.35|290.55|293.17|290.37|0
1636060200000|2021-11-04 21:10:00|293.27|290.47|292.98|290.18|293.27|290.47|292.96|290.16|0
1636060500000|2021-11-04 21:15:00|292.99|290.19|292.98|290.18|293.01|290.21|292.98|290.18|0
1636060800000|2021-11-04 21:20:00|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1636061100000|2021-11-04 21:25:00|292.95|290.15|292.97|290.17|292.97|290.17|292.95|290.15|0
1636061400000|2021-11-04 21:30:00|292.95|290.15|292.93|290.13|292.97|290.17|292.93|290.13|0
1636061700000|2021-11-04 21:35:00|292.95|290.15|292.83|290.03|292.95|290.15|292.83|290.03|0
1636062000000|2021-11-04 21:40:00|293.48|290.68|293.03|290.23|293.48|290.68|293.03|290.23|0
1636062300000|2021-11-04 21:45:00|293.16|290.36|293.06|290.26|293.16|290.36|293.02|290.22|0
1636062600000|2021-11-04 21:50:00|293.16|290.36|293.04|290.24|293.16|290.36|293.04|290.24|0
1636062900000|2021-11-04 21:55:00|293.16|290.36|293.37|290.57|293.37|290.57|293.04|290.24|0
1636063200000|2021-11-04 22:00:00|294.25|291.45|294.05|291.25|294.25|291.45|293.38|290.58|0
1636063500000|2021-11-04 22:05:00|294.18|291.38|294.05|291.25|294.18|291.38|293.91|291.11|0
1636063800000|2021-11-04 22:10:00|293.91|291.11|293.51|290.71|293.91|291.11|293.51|290.71|0
1636064100000|2021-11-04 22:15:00|293.58|290.78|292.97|290.17|293.77|290.97|292.97|290.17|0
1636064400000|2021-11-04 22:20:00|293.24|290.44|292.3|289.5|293.24|290.44|292.3|289.5|0
1636064700000|2021-11-04 22:25:00|292.17|289.37|292.03|289.23|292.17|289.37|291.5|288.7|0
1636065000000|2021-11-04 22:30:00|291.9|289.1|292.16|289.36|292.3|289.5|291.63|288.83|0
1636065300000|2021-11-04 22:35:00|292.03|289.23|292.16|289.36|292.16|289.36|291.63|288.83|0
1636065600000|2021-11-04 22:40:00|292.29|289.49|292.56|289.76|292.69|289.89|292.29|289.49|0
1636065900000|2021-11-04 22:45:00|292.43|289.63|291.89|289.09|292.56|289.76|291.89|289.09|0
1636066200000|2021-11-04 22:50:00|291.76|288.96|292.29|289.49|292.42|289.62|291.62|288.82|0
1636066500000|2021-11-04 22:55:00|292.15|289.35|292.02|289.22|292.15|289.35|291.89|289.09|0
1636066800000|2021-11-04 23:00:00|291.89|289.09|292.15|289.35|292.42|289.62|291.89|289.09|0
1636067100000|2021-11-04 23:05:00|292.28|289.48|291.75|288.95|292.28|289.48|291.75|288.95|0
1636067400000|2021-11-04 23:10:00|291.88|289.08|292.01|289.21|292.02|289.22|291.88|289.08|0
1636067700000|2021-11-04 23:15:00|292.15|289.35|292.35|289.55|292.41|289.61|292.15|289.35|0
1636068000000|2021-11-04 23:20:00|292.41|289.61|292.54|289.74|292.68|289.88|292.41|289.61|0
1636068300000|2021-11-04 23:25:00|292.41|289.61|292.81|290.01|292.81|290.01|292.41|289.61|0
1636068600000|2021-11-04 23:30:00|292.68|289.88|291.87|289.07|292.94|290.14|291.74|288.94|0
1636068900000|2021-11-04 23:35:00|291.74|288.94|292.27|289.47|292.41|289.61|291.74|288.94|0
1636069200000|2021-11-04 23:40:00|292.41|289.61|292|289.2|292.41|289.61|291.74|288.94|0
1636069500000|2021-11-04 23:45:00|291.74|288.94|291.73|288.93|291.87|289.07|291.6|288.8|0
1636069800000|2021-11-04 23:50:00|291.6|288.8|290.8|288|291.6|288.8|290.8|288|0
1636070100000|2021-11-04 23:55:00|290.67|287.87|290.93|288.13|291.2|288.4|290.67|287.87|0
1636070400000|2021-11-05 00:00:00|291|288.2|291.46|288.66|291.6|288.8|290.93|288.13|0
1636070700000|2021-11-05 00:05:00|291.33|288.53|291.73|288.93|292.13|289.33|291.2|288.4|0
1636071000000|2021-11-05 00:10:00|291.86|289.06|292.26|289.46|292.26|289.46|291.59|288.79|0
1636071300000|2021-11-05 00:15:00|292.13|289.33|291.72|288.92|292.26|289.46|291.46|288.66|0
1636071600000|2021-11-05 00:20:00|291.86|289.06|291.85|289.05|292.26|289.46|291.72|288.92|0
1636071900000|2021-11-05 00:25:00|291.99|289.19|292.65|289.85|292.92|290.12|291.99|289.19|0
1636072200000|2021-11-05 00:30:00|292.79|289.99|293.59|290.79|293.59|290.79|292.65|289.85|0
1636072500000|2021-11-05 00:35:00|293.46|290.66|293.59|290.79|293.86|291.06|293.45|290.65|0
1636072800000|2021-11-05 00:40:00|293.72|290.92|293.45|290.65|294.12|291.32|293.45|290.65|0
1636073100000|2021-11-05 00:45:00|293.59|290.79|293.45|290.65|293.85|291.05|293.32|290.52|0
1636073400000|2021-11-05 00:50:00|293.58|290.78|293.45|290.65|293.85|291.05|293.45|290.65|0
1636073700000|2021-11-05 00:55:00|293.31|290.51|293.18|290.38|293.38|290.58|293.04|290.24|0
1636074000000|2021-11-05 01:00:00|293.04|290.24|294.52|291.72|294.52|291.72|292.91|290.11|0
1636074300000|2021-11-05 01:05:00|294.38|291.58|293.71|290.91|294.52|291.72|293.58|290.78|0
1636074600000|2021-11-05 01:10:00|293.58|290.78|293.31|290.51|293.84|291.04|293.17|290.37|0
1636074900000|2021-11-05 01:15:00|293.17|290.37|293.04|290.24|293.17|290.37|292.5|289.7|0
1636075200000|2021-11-05 01:20:00|293.17|290.37|292.57|289.77|293.3|290.5|292.5|289.7|0
1636075500000|2021-11-05 01:25:00|292.63|289.83|293.17|290.37|293.44|290.64|292.5|289.7|0
1636075800000|2021-11-05 01:30:00|293.3|290.5|294.1|291.3|294.1|291.3|293.17|290.37|0
1636076100000|2021-11-05 01:35:00|293.97|291.17|294.77|291.97|295.04|292.24|293.57|290.77|0
1636076400000|2021-11-05 01:40:00|294.91|292.11|294.5|291.7|294.91|292.11|294.23|291.43|0
1636076700000|2021-11-05 01:45:00|294.37|291.57|293.96|291.16|294.5|291.7|293.7|290.9|0
1636077000000|2021-11-05 01:50:00|293.83|291.03|294.23|291.43|294.37|291.57|293.7|290.9|0
1636077300000|2021-11-05 01:55:00|294.3|291.5|294.63|291.83|294.9|292.1|294.3|291.5|0
1636077600000|2021-11-05 02:00:00|294.77|291.97|294.36|291.56|294.9|292.1|294.36|291.56|0
1636077900000|2021-11-05 02:05:00|294.23|291.43|293.82|291.02|294.23|291.43|293.69|290.89|0
1636078200000|2021-11-05 02:10:00|293.76|290.96|293.82|291.02|293.96|291.16|293.55|290.75|0
1636078500000|2021-11-05 02:15:00|293.69|290.89|294.09|291.29|294.22|291.42|293.69|290.89|0
1636078800000|2021-11-05 02:20:00|293.95|291.15|293.82|291.02|294.22|291.42|293.82|291.02|0
1636079100000|2021-11-05 02:25:00|293.68|290.88|293.14|290.34|293.68|290.88|293.14|290.34|0
1636079400000|2021-11-05 02:30:00|293.28|290.48|293.68|290.88|293.68|290.88|293.14|290.34|0
1636079700000|2021-11-05 02:35:00|293.54|290.74|293.54|290.74|293.68|290.88|293.41|290.61|0
1636080000000|2021-11-05 02:40:00|293.68|290.88|293.27|290.47|293.68|290.88|293.14|290.34|0
1636080300000|2021-11-05 02:45:00|293.41|290.61|293|290.2|293.54|290.74|292.6|289.8|0
1636080600000|2021-11-05 02:50:00|292.87|290.07|293|290.2|293.14|290.34|292.87|290.07|0
1636080900000|2021-11-05 02:55:00|293.14|290.34|293.27|290.47|293.27|290.47|292.87|290.07|0
1636081200000|2021-11-05 03:00:00|292.87|290.07|293|290.2|293.13|290.33|292.6|289.8|0
1636081500000|2021-11-05 03:05:00|293.13|290.33|292.93|290.13|293.13|290.33|292.86|290.06|0
1636081800000|2021-11-05 03:10:00|292.86|290.06|292.86|290.06|293.13|290.33|292.73|289.93|0
1636082100000|2021-11-05 03:15:00|292.99|290.19|292.86|290.06|292.99|290.19|292.73|289.93|0
1636082400000|2021-11-05 03:20:00|292.99|290.19|292.99|290.19|293.13|290.33|292.72|289.92|0
1636082700000|2021-11-05 03:25:00|292.86|290.06|292.99|290.19|292.99|290.19|292.72|289.92|0
1636083000000|2021-11-05 03:30:00|293.06|290.26|292.99|290.19|293.12|290.32|292.85|290.05|0
1636083300000|2021-11-05 03:35:00|293.12|290.32|292.99|290.19|293.12|290.32|292.99|290.19|0
1636083600000|2021-11-05 03:40:00|293.12|290.32|293.79|290.99|294.06|291.26|293.12|290.32|0
1636083900000|2021-11-05 03:45:00|293.92|291.12|293.38|290.58|293.92|291.12|293.25|290.45|0
1636084200000|2021-11-05 03:50:00|293.25|290.45|293.11|290.31|293.38|290.58|293.11|290.31|0
1636084500000|2021-11-05 03:55:00|292.98|290.18|292.98|290.18|292.98|290.18|292.84|290.04|0
1636084800000|2021-11-05 04:00:00|293.11|290.31|292.98|290.18|293.11|290.31|292.98|290.18|0
1636085100000|2021-11-05 04:05:00|292.84|290.04|292.57|289.77|292.98|290.18|292.57|289.77|0
1636085400000|2021-11-05 04:10:00|292.71|289.91|292.57|289.77|292.71|289.91|292.44|289.64|0
1636085700000|2021-11-05 04:15:00|292.44|289.64|292.7|289.9|292.7|289.9|292.44|289.64|0
1636086000000|2021-11-05 04:20:00|292.57|289.77|292.7|289.9|292.7|289.9|292.57|289.77|0
1636086300000|2021-11-05 04:25:00|292.77|289.97|292.7|289.9|292.83|290.03|292.7|289.9|0
1636086600000|2021-11-05 04:30:00|292.57|289.77|292.43|289.63|292.7|289.9|292.3|289.5|0
1636086900000|2021-11-05 04:35:00|292.37|289.57|292.16|289.36|292.56|289.76|292.03|289.23|0
1636087200000|2021-11-05 04:40:00|292.29|289.49|292.43|289.63|292.5|289.7|292.29|289.49|0
1636087500000|2021-11-05 04:45:00|292.29|289.49|292.42|289.62|292.43|289.63|292.29|289.49|0
1636087800000|2021-11-05 04:50:00|292.29|289.49|292.29|289.49|292.42|289.62|292.29|289.49|0
1636088100000|2021-11-05 04:55:00|292.15|289.35|292.29|289.49|292.36|289.56|292.15|289.35|0
1636088400000|2021-11-05 05:00:00|292.42|289.62|292.42|289.62|292.42|289.62|292.15|289.35|0
1636088700000|2021-11-05 05:05:00|292.55|289.75|292.55|289.75|292.82|290.02|292.28|289.48|0
1636089000000|2021-11-05 05:10:00|292.68|289.88|292.55|289.75|292.82|290.02|292.42|289.62|0
1636089300000|2021-11-05 05:15:00|292.62|289.82|292.55|289.75|292.68|289.88|292.41|289.61|0
1636089600000|2021-11-05 05:20:00|292.41|289.61|292.68|289.88|292.68|289.88|292.41|289.61|0
1636089900000|2021-11-05 05:25:00|292.55|289.75|292.41|289.61|292.68|289.88|292.28|289.48|0
1636090200000|2021-11-05 05:30:00|292.28|289.48|292.54|289.74|292.61|289.81|292.27|289.47|0
1636090500000|2021-11-05 05:35:00|292.41|289.61|292.27|289.47|292.54|289.74|292.27|289.47|0
1636090800000|2021-11-05 05:40:00|292.34|289.54|292.54|289.74|292.54|289.74|292.34|289.54|0
1636091100000|2021-11-05 05:45:00|292.61|289.81|292.67|289.87|292.8|290|292.54|289.74|0
1636091400000|2021-11-05 05:50:00|292.54|289.74|293.99|291.19|293.99|291.19|292.54|289.74|0
1636091700000|2021-11-05 05:55:00|294.12|291.32|294.12|291.32|294.25|291.45|293.98|291.18|0
1636092000000|2021-11-05 06:00:00|294.25|291.45|294.12|291.32|294.65|291.85|293.85|291.05|0
1636092300000|2021-11-05 06:05:00|294.25|291.45|294.11|291.31|294.38|291.58|294.11|291.31|0
1636092600000|2021-11-05 06:10:00|294.25|291.45|293.98|291.18|294.32|291.52|293.85|291.05|0
1636092900000|2021-11-05 06:15:00|294.11|291.31|293.98|291.18|294.24|291.44|293.98|291.18|0
1636093200000|2021-11-05 06:20:00|294.11|291.31|294.37|291.57|294.38|291.58|294.11|291.31|0
1636093500000|2021-11-05 06:25:00|294.51|291.71|294.64|291.84|294.64|291.84|294.37|291.57|0
1636093800000|2021-11-05 06:30:00|294.77|291.97|294.91|292.11|294.91|292.11|294.64|291.84|0
1636094100000|2021-11-05 06:35:00|294.77|291.97|294.64|291.84|294.91|292.11|294.37|291.57|0
1636094400000|2021-11-05 06:40:00|294.5|291.7|294.37|291.57|294.64|291.84|294.37|291.57|0
1636094700000|2021-11-05 06:45:00|294.5|291.7|295.03|292.23|295.03|292.23|294.5|291.7|0
1636095000000|2021-11-05 06:50:00|295.1|292.3|294.77|291.97|295.17|292.37|294.77|291.97|0
1636095300000|2021-11-05 06:55:00|294.76|291.96|294.5|291.7|295.17|292.37|294.5|291.7|0
1636095600000|2021-11-05 07:00:00|294.63|291.83|295.16|292.36|295.43|292.63|294.63|291.83|0
1636095900000|2021-11-05 07:05:00|294.96|292.56|295.23|292.83|295.36|292.96|294.83|292.43|0
1636096200000|2021-11-05 07:10:00|295.36|292.96|295.36|292.96|295.5|293.1|295.09|292.69|0
1636096500000|2021-11-05 07:15:00|295.5|293.1|295.49|293.09|295.5|293.1|295.09|292.69|0
1636096800000|2021-11-05 07:20:00|295.36|292.96|295.22|292.82|295.49|293.09|295.09|292.69|0
1636097100000|2021-11-05 07:25:00|295.36|292.96|295.89|293.49|296.03|293.63|295.36|292.96|0
1636097400000|2021-11-05 07:30:00|295.96|293.56|296.83|294.43|296.83|294.43|295.89|293.49|0
1636097700000|2021-11-05 07:35:00|296.7|294.3|296.56|294.16|296.83|294.43|296.29|293.89|0
1636098000000|2021-11-05 07:40:00|296.69|294.29|296.42|294.02|296.96|294.56|296.29|293.89|0
1636098300000|2021-11-05 07:45:00|296.29|293.89|296.15|293.75|296.42|294.02|296.15|293.75|0
1636098600000|2021-11-05 07:50:00|296.02|293.62|295.88|293.48|296.02|293.62|295.75|293.35|0
1636098900000|2021-11-05 07:55:00|295.82|293.42|295.48|293.08|295.82|293.42|295.21|292.81|0
1636099200000|2021-11-05 08:00:00|295.08|292.68|294.27|291.87|295.34|292.94|294.27|291.87|0
1636099500000|2021-11-05 08:05:00|294.41|292.01|293.87|291.47|294.54|292.14|293.73|291.33|0
1636099800000|2021-11-05 08:10:00|293.8|291.4|292.8|290.4|294.8|292.4|292.67|290.27|0
1636100100000|2021-11-05 08:15:00|292.67|290.27|292.66|290.26|293.07|290.67|292.4|290|0
1636100400000|2021-11-05 08:20:00|292.53|290.13|292.4|290|292.93|290.53|292.26|289.86|0
1636100700000|2021-11-05 08:25:00|292.26|289.86|293.19|290.79|293.59|291.19|292.13|289.73|0
1636101000000|2021-11-05 08:30:00|293.06|290.66|293.32|290.92|293.73|291.33|293.06|290.66|0
1636101300000|2021-11-05 08:35:00|293.39|290.99|293.32|290.92|293.39|290.99|292.79|290.39|0
1636101600000|2021-11-05 08:40:00|293.46|291.06|293.19|290.79|293.72|291.32|293.06|290.66|0
1636101900000|2021-11-05 08:45:00|293.26|290.86|293.32|290.92|293.32|290.92|293.05|290.65|0
1636102200000|2021-11-05 08:50:00|293.19|290.79|293.18|290.78|293.32|290.92|293.05|290.65|0
1636102500000|2021-11-05 08:55:00|293.12|290.72|293.32|290.92|293.72|291.32|293.12|290.72|0
1636102800000|2021-11-05 09:00:00|293.18|290.78|291.98|289.58|293.18|290.78|291.85|289.45|0
1636103100000|2021-11-05 09:05:00|291.85|289.45|292.25|289.85|292.51|290.11|291.85|289.45|0
1636103400000|2021-11-05 09:10:00|292.18|289.78|292.24|289.84|292.51|290.11|292.11|289.71|0
1636103700000|2021-11-05 09:15:00|292.11|289.71|292.24|289.84|292.38|289.98|291.98|289.58|0
1636104000000|2021-11-05 09:20:00|292.18|289.78|292.18|289.78|292.24|289.84|291.84|289.44|0
1636104300000|2021-11-05 09:25:00|292.24|289.84|291.31|288.91|292.24|289.84|290.91|288.51|0
1636104600000|2021-11-05 09:30:00|291.17|288.77|291.04|288.64|291.31|288.91|290.77|288.37|0
1636104900000|2021-11-05 09:35:00|291.17|288.77|290.77|288.37|291.44|289.04|290.64|288.24|0
1636105200000|2021-11-05 09:40:00|290.9|288.5|290.37|287.97|290.9|288.5|290.24|287.84|0
1636105500000|2021-11-05 09:45:00|290.24|287.84|289.58|287.18|290.37|287.97|289.44|287.04|0
1636105800000|2021-11-05 09:50:00|289.71|287.31|289.44|287.04|289.71|287.31|289.05|286.65|0
1636106100000|2021-11-05 09:55:00|289.31|286.91|288.78|286.38|289.31|286.91|288.52|286.12|0
1636106400000|2021-11-05 10:00:00|288.91|286.51|289.85|287.45|290.58|288.18|288.12|285.72|0
1636106700000|2021-11-05 10:05:00|289.98|287.58|289.58|287.18|290.11|287.71|289.45|287.05|0
1636107000000|2021-11-05 10:10:00|289.45|287.05|289.71|287.31|289.84|287.44|289.45|287.05|0
1636107300000|2021-11-05 10:15:00|289.58|287.18|289.18|286.78|289.71|287.31|288.79|286.39|0
1636107600000|2021-11-05 10:20:00|289.05|286.65|288.78|286.38|289.18|286.78|288.65|286.25|0
1636107900000|2021-11-05 10:25:00|288.92|286.52|289.05|286.65|289.18|286.78|288.52|286.12|0
1636108200000|2021-11-05 10:30:00|289.18|286.78|289.31|286.91|289.57|287.17|289.18|286.78|0
1636108500000|2021-11-05 10:35:00|289.18|286.78|289.17|286.77|289.44|287.04|289.04|286.64|0
1636108800000|2021-11-05 10:40:00|289.04|286.64|289.5|287.1|289.57|287.17|289.04|286.64|0
1636109100000|2021-11-05 10:45:00|289.57|287.17|289.17|286.77|289.57|287.17|289.04|286.64|0
1636109400000|2021-11-05 10:50:00|289.04|286.64|288.51|286.11|289.17|286.77|288.38|285.98|0
1636109700000|2021-11-05 10:55:00|288.64|286.24|288.51|286.11|288.9|286.5|288.38|285.98|0
1636110000000|2021-11-05 11:00:00|288.38|285.98|288.51|286.11|288.9|286.5|288.11|285.71|0
1636110300000|2021-11-05 11:05:00|288.64|286.24|288.37|285.97|288.64|286.24|288.11|285.71|0
1636110600000|2021-11-05 11:10:00|288.24|285.84|288.9|286.5|289.29|286.89|287.32|284.92|0
1636110900000|2021-11-05 11:15:00|289.03|286.63|289.16|286.76|289.56|287.16|289.03|286.63|0
1636111200000|2021-11-05 11:20:00|289.55|287.15|290.08|287.68|290.08|287.68|289.16|286.76|0
1636111500000|2021-11-05 11:25:00|289.95|287.55|290.61|288.21|290.94|288.54|289.42|287.02|0
1636111800000|2021-11-05 11:30:00|290.74|288.34|289.81|287.41|290.87|288.47|289.42|287.02|0
1636112100000|2021-11-05 11:35:00|289.68|287.28|289.28|286.88|289.68|287.28|289.15|286.75|0
1636112400000|2021-11-05 11:40:00|289.15|286.75|289.09|286.69|289.55|287.15|289.02|286.62|0
1636112700000|2021-11-05 11:45:00|289.02|286.62|289.28|286.88|289.28|286.88|288.89|286.49|0
1636113000000|2021-11-05 11:50:00|289.41|287.01|289.28|286.88|289.67|287.27|289.28|286.88|0
1636113300000|2021-11-05 11:55:00|289.15|286.75|289.01|286.61|289.41|287.01|289.01|286.61|0
1636113600000|2021-11-05 12:00:00|288.88|286.48|289.41|287.01|289.54|287.14|288.75|286.35|0
1636113900000|2021-11-05 12:05:00|289.27|286.87|289.4|287|289.54|287.14|288.88|286.48|0
1636114200000|2021-11-05 12:10:00|289.54|287.14|289.01|286.61|289.54|287.14|288.61|286.21|0
1636114500000|2021-11-05 12:15:00|289.14|286.74|288.74|286.34|289.4|287|288.61|286.21|0
1636114800000|2021-11-05 12:20:00|288.87|286.47|288.48|286.08|289|286.6|288.48|286.08|0
1636115100000|2021-11-05 12:25:00|288.61|286.21|288.61|286.21|288.74|286.34|288.21|285.81|0
1636115400000|2021-11-05 12:30:00|288.67|286.27|284.86|282.46|289.66|287.26|284.73|282.33|0
1636115700000|2021-11-05 12:35:00|284.73|282.33|284.47|282.07|285.87|283.47|281.73|279.33|0
1636116000000|2021-11-05 12:40:00|284.34|281.94|283.81|281.41|284.73|282.33|283.42|281.02|0
1636116300000|2021-11-05 12:45:00|283.94|281.54|283.03|280.63|284.73|282.33|282.89|280.49|0
1636116600000|2021-11-05 12:50:00|282.89|280.49|282.11|279.71|283.55|281.15|282.11|279.71|0
1636116900000|2021-11-05 12:55:00|282.24|279.84|282.76|280.36|283.02|280.62|282.24|279.84|0
1636117200000|2021-11-05 13:00:00|282.63|280.23|282.63|280.23|283.54|281.14|282.24|279.84|0
1636117500000|2021-11-05 13:05:00|282.76|280.36|282.5|280.1|282.89|280.49|282.37|279.97|0
1636117800000|2021-11-05 13:10:00|282.37|279.97|282.1|279.7|283.02|280.62|282.1|279.7|0
1636118100000|2021-11-05 13:15:00|282.23|279.83|281.97|279.57|282.23|279.83|281.71|279.31|0
1636118400000|2021-11-05 13:20:00|281.84|279.44|280.28|277.88|281.84|279.44|280.15|277.75|0
1636118700000|2021-11-05 13:25:00|280.54|278.14|280.54|278.14|280.93|278.53|279.89|277.49|0
1636119000000|2021-11-05 13:30:00|280.67|278.27|278.6|276.2|281.97|279.57|278.47|276.07|0
1636119300000|2021-11-05 13:35:00|278.47|276.07|280.87|278.47|281.25|278.85|277.7|275.3|0
1636119600000|2021-11-05 13:40:00|280.61|278.21|278.69|276.29|280.61|278.21|278.56|276.16|0
1636119900000|2021-11-05 13:45:00|278.43|276.03|280.35|277.95|281.25|278.85|278.31|275.91|0
1636120200000|2021-11-05 13:50:00|279.84|277.44|280.73|278.33|281.12|278.72|279.84|277.44|0
1636120500000|2021-11-05 13:55:00|280.86|278.46|278.94|276.54|280.99|278.59|278.94|276.54|0
1636120800000|2021-11-05 14:00:00|279.07|276.67|277.15|274.75|279.45|277.05|276.9|274.5|0
1636121100000|2021-11-05 14:05:00|276.9|274.5|280.7|278.3|280.83|278.43|276.9|274.5|0
1636121400000|2021-11-05 14:10:00|280.57|278.17|278.94|276.54|281.08|278.68|278.56|276.16|0
1636121700000|2021-11-05 14:15:00|278.69|276.29|279.2|276.8|279.45|277.05|278.18|275.78|0
1636122000000|2021-11-05 14:20:00|279.32|276.92|280.09|277.69|280.09|277.69|279.19|276.79|0
1636122300000|2021-11-05 14:25:00|279.96|277.56|280.73|278.33|281.5|279.1|279.96|277.56|0
1636122600000|2021-11-05 14:30:00|280.6|278.2|280.73|278.33|280.73|278.33|279.57|277.17|0
1636122900000|2021-11-05 14:35:00|280.6|278.2|280.08|277.68|280.73|278.33|279.06|276.66|0
1636123200000|2021-11-05 14:40:00|279.96|277.56|279.57|277.17|280.6|278.2|279.19|276.79|0
1636123500000|2021-11-05 14:45:00|279.44|277.04|279.7|277.3|279.7|277.3|278.8|276.4|0
1636123800000|2021-11-05 14:50:00|279.57|277.17|279.44|277.04|279.82|277.42|279.06|276.66|0
1636124100000|2021-11-05 14:55:00|279.57|277.17|280.08|277.68|280.85|278.45|279.18|276.78|0
1636124400000|2021-11-05 15:00:00|279.95|277.55|280.46|278.06|280.46|278.06|279.31|276.91|0
1636124700000|2021-11-05 15:05:00|280.33|277.93|279.69|277.29|280.33|277.93|279.5|277.1|0
1636125000000|2021-11-05 15:10:00|279.56|277.16|279.94|277.54|279.94|277.54|278.92|276.52|0
1636125300000|2021-11-05 15:15:00|280.07|277.67|280.45|278.05|280.71|278.31|279.81|277.41|0
1636125600000|2021-11-05 15:20:00|280.58|278.18|280.96|278.56|281.22|278.82|280.2|277.8|0
1636125900000|2021-11-05 15:25:00|281.09|278.69|282.5|280.1|282.63|280.23|280.84|278.44|0
1636126200000|2021-11-05 15:30:00|282.63|280.23|281.6|279.2|282.63|280.23|281.09|278.69|0
1636126500000|2021-11-05 15:35:00|281.47|279.07|281.21|278.81|282.37|279.97|280.96|278.56|0
1636126800000|2021-11-05 15:40:00|281.09|278.69|281.98|279.58|282.5|280.1|281.09|278.69|0
1636127100000|2021-11-05 15:45:00|282.24|279.84|280.83|278.43|282.76|280.36|280.31|277.91|0
1636127400000|2021-11-05 15:50:00|280.95|278.55|282.62|280.22|283.14|280.74|280.83|278.43|0
1636127700000|2021-11-05 15:55:00|282.5|280.1|284.04|281.64|284.04|281.64|282.11|279.71|0
1636128000000|2021-11-05 16:00:00|284.3|281.9|282.88|280.48|284.43|282.03|282.49|280.09|0
1636128300000|2021-11-05 16:05:00|282.75|280.35|283.26|280.86|283.91|281.51|282.62|280.22|0
1636128600000|2021-11-05 16:10:00|283.13|280.73|283.65|281.25|284.3|281.9|282.62|280.22|0
1636128900000|2021-11-05 16:15:00|283.52|281.12|283.39|280.99|284.04|281.64|283.13|280.73|0
1636129200000|2021-11-05 16:20:00|283.26|280.86|283.39|280.99|283.52|281.12|282.74|280.34|0
1636129500000|2021-11-05 16:25:00|283.52|281.12|283.06|280.66|285.32|282.92|281.59|279.19|0
1636129800000|2021-11-05 16:30:00|283.18|280.78|282.54|280.14|283.18|280.78|282.41|280.01|0
1636130100000|2021-11-05 16:35:00|282.67|280.27|283.44|281.04|284.47|282.07|282.28|279.88|0
1636130400000|2021-11-05 16:40:00|283.31|280.91|284.6|282.2|284.73|282.33|283.31|280.91|0
1636130700000|2021-11-05 16:45:00|284.73|282.33|285.38|282.98|285.64|283.24|284.73|282.33|0
1636131000000|2021-11-05 16:50:00|285.25|282.85|285.11|282.71|286.28|283.88|284.6|282.2|0
1636131300000|2021-11-05 16:55:00|284.99|282.59|286.15|283.75|286.93|284.53|284.86|282.46|0
1636131600000|2021-11-05 17:00:00|286.02|283.62|285.5|283.1|286.93|284.53|285.24|282.84|0
1636131900000|2021-11-05 17:05:00|285.63|283.23|288.36|285.96|288.36|285.96|285.37|282.97|0
1636132200000|2021-11-05 17:10:00|288.23|285.83|289.67|287.27|290.32|287.92|287.84|285.44|0
1636132500000|2021-11-05 17:15:00|289.8|287.4|290.96|288.56|292.14|289.74|288.24|285.84|0
1636132800000|2021-11-05 17:20:00|290.83|288.43|290.87|288.47|291.09|288.69|288.64|286.24|0
1636133100000|2021-11-05 17:25:00|291|288.6|297.67|295.27|297.67|295.27|291|288.6|0
1636133400000|2021-11-05 17:30:00|297.54|295.14|291.26|288.86|297.67|295.27|291|288.6|0
1636133700000|2021-11-05 17:35:00|291.39|288.99|293.11|290.71|293.5|291.1|291.13|288.73|0
1636134000000|2021-11-05 17:40:00|292.97|290.57|293.37|290.97|293.9|291.5|292.44|290.04|0
1636134300000|2021-11-05 17:45:00|293.24|290.84|293.5|291.1|295.36|292.96|293.1|290.7|0
1636134600000|2021-11-05 17:50:00|293.76|291.36|291.12|288.72|293.9|291.5|290.99|288.59|0
1636134900000|2021-11-05 17:55:00|291.25|288.85|289.67|287.27|292.31|289.91|289.67|287.27|0
1636135200000|2021-11-05 18:00:00|289.94|287.54|289.28|286.88|290.86|288.46|289.15|286.75|0
1636135500000|2021-11-05 18:05:00|289.41|287.01|288.23|285.83|289.41|287.01|287.45|285.05|0
1636135800000|2021-11-05 18:10:00|288.36|285.96|287.45|285.05|288.88|286.48|287.19|284.79|0
1636136100000|2021-11-05 18:15:00|287.58|285.18|286.45|284.05|289.5|287.1|285.13|282.73|0
1636136400000|2021-11-05 18:20:00|286.52|284.12|288.94|286.54|288.94|286.54|286.19|283.79|0
1636136700000|2021-11-05 18:25:00|288.81|286.41|286.71|284.31|289.2|286.8|286.58|284.18|0
1636137000000|2021-11-05 18:30:00|286.58|284.18|286.97|284.57|287.49|285.09|286.45|284.05|0
1636137300000|2021-11-05 18:35:00|286.84|284.44|288.3|285.9|288.95|286.55|286.84|284.44|0
1636137600000|2021-11-05 18:40:00|288.17|285.77|288.42|286.02|289.08|286.68|287.9|285.5|0
1636137900000|2021-11-05 18:45:00|288.55|286.15|288.03|285.63|288.55|286.15|287.38|284.98|0
1636138200000|2021-11-05 18:50:00|287.84|285.44|287.51|285.11|288.68|286.28|287.38|284.98|0
1636138500000|2021-11-05 18:55:00|287.38|284.98|287.9|285.5|288.42|286.02|287.38|284.98|0
1636138800000|2021-11-05 19:00:00|287.64|285.24|290.64|288.24|291.56|289.16|287.51|285.11|0
1636139100000|2021-11-05 19:05:00|290.77|288.37|288.94|286.54|291.43|289.03|288.68|286.28|0
1636139400000|2021-11-05 19:10:00|288.81|286.41|288.15|285.75|289.46|287.06|288.15|285.75|0
1636139700000|2021-11-05 19:15:00|288.28|285.88|288.67|286.27|289.46|287.06|288.15|285.75|0
1636140000000|2021-11-05 19:20:00|288.8|286.4|289.45|287.05|290.24|287.84|288.67|286.27|0
1636140300000|2021-11-05 19:25:00|289.72|287.32|290.11|287.71|291.03|288.63|289.58|287.18|0
1636140600000|2021-11-05 19:30:00|289.84|287.44|287.23|284.83|290.63|288.23|287.23|284.83|0
1636140900000|2021-11-05 19:35:00|287.1|284.7|286.19|283.79|287.1|284.7|285.41|283.01|0
1636141200000|2021-11-05 19:40:00|286.06|283.66|288.66|286.26|289.05|286.65|286.06|283.66|0
1636141500000|2021-11-05 19:45:00|288.79|286.39|289.31|286.91|289.58|287.18|287.1|284.7|0
1636141800000|2021-11-05 19:50:00|289.05|286.65|289.31|286.91|289.7|287.3|287.36|284.96|0
1636142100000|2021-11-05 19:55:00|289.7|287.3|288.92|286.52|290.1|287.7|288.13|285.73|0
1636142400000|2021-11-05 20:00:00|288.66|286.26|289.57|287.17|291.01|288.61|288.66|286.26|0
1636142700000|2021-11-05 20:05:00|289.44|287.04|290.35|287.95|290.75|288.35|289.44|287.04|0
1636143000000|2021-11-05 20:10:00|290.42|288.02|291.66|289.26|291.8|289.4|290.42|288.02|0
1636358700000|2021-11-08 08:05:00|290.69|288.29|291.61|289.21|291.87|289.47|290.69|288.29|0
1636359000000|2021-11-08 08:10:00|291.74|289.34|290.82|288.42|292.13|289.73|290.69|288.29|0
1636359300000|2021-11-08 08:15:00|290.95|288.55|290.82|288.42|290.95|288.55|289.51|287.11|0
1636359600000|2021-11-08 08:20:00|290.95|288.55|291.34|288.94|291.73|289.33|290.95|288.55|0
1636359900000|2021-11-08 08:25:00|291.47|289.07|291.21|288.81|292|289.6|290.94|288.54|0
1636360200000|2021-11-08 08:30:00|291.07|288.67|291.27|288.87|291.6|289.2|290.94|288.54|0
1636360500000|2021-11-08 08:35:00|291.34|288.94|290.94|288.54|291.4|289|290.29|287.89|0
1636360800000|2021-11-08 08:40:00|290.81|288.41|290.15|287.75|291.2|288.8|290.15|287.75|0
1636361100000|2021-11-08 08:45:00|290.02|287.62|290.02|287.62|290.67|288.27|290.02|287.62|0
1636361400000|2021-11-08 08:50:00|289.89|287.49|288.97|286.57|290.15|287.75|288.97|286.57|0
1636361700000|2021-11-08 08:55:00|288.71|286.31|288.97|286.57|289.36|286.96|288.52|286.12|0
1636362000000|2021-11-08 09:00:00|288.84|286.44|287.79|285.39|289.23|286.83|287.4|285|0
1636362300000|2021-11-08 09:05:00|287.92|285.52|288.31|285.91|288.57|286.17|287.92|285.52|0
1636362600000|2021-11-08 09:10:00|288.44|286.04|287.4|285|288.44|286.04|287.27|284.87|0
1636362900000|2021-11-08 09:15:00|287.27|284.87|287.53|285.13|287.92|285.52|287.27|284.87|0
1636363200000|2021-11-08 09:20:00|287.4|285|287|284.6|287.4|285|287|284.6|0
1636363500000|2021-11-08 09:25:00|286.87|284.47|287.26|284.86|287.26|284.86|286.87|284.47|0
1636363800000|2021-11-08 09:30:00|287.39|284.99|287.2|284.8|287.39|284.99|286.81|284.41|0
1636364100000|2021-11-08 09:35:00|287.26|284.86|286.66|284.26|287.39|284.99|286.66|284.26|0
1636364400000|2021-11-08 09:40:00|286.79|284.39|287.18|284.78|287.31|284.91|286.79|284.39|0
1636364700000|2021-11-08 09:45:00|287.05|284.65|287.05|284.65|287.44|285.04|286.92|284.52|0
1636365000000|2021-11-08 09:50:00|287.18|284.78|287.31|284.91|287.57|285.17|287.05|284.65|0
1636365300000|2021-11-08 09:55:00|287.18|284.78|287.31|284.91|287.57|285.17|286.92|284.52|0
1636365600000|2021-11-08 10:00:00|287.44|285.04|287.44|285.04|287.57|285.17|287.18|284.78|0
1636365900000|2021-11-08 10:05:00|287.3|284.9|287.82|285.42|287.96|285.56|287.3|284.9|0
1636366200000|2021-11-08 10:10:00|287.96|285.56|287.69|285.29|288.09|285.69|287.56|285.16|0
1636366500000|2021-11-08 10:15:00|287.56|285.16|287.17|284.77|287.69|285.29|287.17|284.77|0
1636366800000|2021-11-08 10:20:00|287.04|284.64|286.91|284.51|287.43|285.03|286.91|284.51|0
1636367100000|2021-11-08 10:25:00|287.04|284.64|286.12|283.72|287.04|284.64|285.99|283.59|0
1636367400000|2021-11-08 10:30:00|286.25|283.85|286.38|283.98|286.51|284.11|286.12|283.72|0
1636367700000|2021-11-08 10:35:00|286.51|284.11|285.86|283.46|286.51|284.11|285.73|283.33|0
1636368000000|2021-11-08 10:40:00|285.8|283.4|286.64|284.24|286.64|284.24|285.73|283.33|0
1636368300000|2021-11-08 10:45:00|286.51|284.11|287.29|284.89|287.29|284.89|286.44|284.04|0
1636368600000|2021-11-08 10:50:00|287.16|284.76|286.89|284.49|287.29|284.89|286.89|284.49|0
1636368900000|2021-11-08 10:55:00|287.02|284.62|286.63|284.23|287.02|284.62|286.5|284.1|0
1636369200000|2021-11-08 11:00:00|286.5|284.1|286.5|284.1|286.5|284.1|286.31|283.91|0
1636369500000|2021-11-08 11:05:00|286.37|283.97|286.37|283.97|286.5|284.1|286.11|283.71|0
1636369800000|2021-11-08 11:10:00|286.5|284.1|286.76|284.36|286.89|284.49|286.37|283.97|0
1636370100000|2021-11-08 11:15:00|286.63|284.23|286.49|284.09|286.76|284.36|286.23|283.83|0
1636370400000|2021-11-08 11:20:00|286.36|283.96|286.95|284.55|287.01|284.61|286.1|283.7|0
1636370700000|2021-11-08 11:25:00|286.88|284.48|286.36|283.96|286.88|284.48|286.23|283.83|0
1636371000000|2021-11-08 11:30:00|286.23|283.83|285.63|283.23|286.49|284.09|285.63|283.23|0
1636371300000|2021-11-08 11:35:00|285.5|283.1|285.37|282.97|285.63|283.23|285.11|282.71|0
1636371600000|2021-11-08 11:40:00|285.24|282.84|285.11|282.71|285.37|282.97|284.98|282.58|0
1636371900000|2021-11-08 11:45:00|284.98|282.58|285.24|282.84|285.37|282.97|284.98|282.58|0
1636372200000|2021-11-08 11:50:00|285.17|282.77|285.24|282.84|285.37|282.97|284.98|282.58|0
1636372500000|2021-11-08 11:55:00|285.23|282.83|285.36|282.96|285.36|282.96|285.1|282.7|0
1636372800000|2021-11-08 12:00:00|285.23|282.83|285.88|283.48|286.54|284.14|285.23|282.83|0
1636373100000|2021-11-08 12:05:00|285.75|283.35|286.27|283.87|286.27|283.87|285.75|283.35|0
1636373400000|2021-11-08 12:10:00|286.4|284|285.75|283.35|286.4|284|285.75|283.35|0
1636373700000|2021-11-08 12:15:00|285.62|283.22|285.62|283.22|285.62|283.22|285.36|282.96|0
1636374000000|2021-11-08 12:20:00|285.49|283.09|285.87|283.47|285.87|283.47|285.48|283.08|0
1636374300000|2021-11-08 12:25:00|285.74|283.34|285.74|283.34|286|283.6|285.61|283.21|0
1636374600000|2021-11-08 12:30:00|285.35|282.95|285.61|283.21|285.74|283.34|285.09|282.69|0
1636374900000|2021-11-08 12:35:00|285.48|283.08|285.48|283.08|285.48|283.08|285.22|282.82|0
1636375200000|2021-11-08 12:40:00|285.35|282.95|285.93|283.53|286.13|283.73|285.35|282.95|0
1636375500000|2021-11-08 12:45:00|286|283.6|286.26|283.86|286.52|284.12|285.87|283.47|0
1636375800000|2021-11-08 12:50:00|286.39|283.99|286.25|283.85|286.52|284.12|286.12|283.72|0
1636376100000|2021-11-08 12:55:00|286.19|283.79|286.25|283.85|286.64|284.24|286.19|283.79|0
1636376400000|2021-11-08 13:00:00|286.19|283.79|285.73|283.33|286.25|283.85|285.73|283.33|0
1636376700000|2021-11-08 13:05:00|285.86|283.46|285.21|282.81|285.99|283.59|284.82|282.42|0
1636377000000|2021-11-08 13:10:00|285.08|282.68|284.94|282.54|285.47|283.07|284.94|282.54|0
1636377300000|2021-11-08 13:15:00|284.81|282.41|284.94|282.54|285.07|282.67|284.81|282.41|0
1636377600000|2021-11-08 13:20:00|284.81|282.41|284.42|282.02|284.94|282.54|284.29|281.89|0
1636377900000|2021-11-08 13:25:00|284.29|281.89|284.03|281.63|284.42|282.02|283.77|281.37|0
1636378200000|2021-11-08 13:30:00|283.9|281.5|284.03|281.63|284.42|282.02|283.9|281.5|0
1636378500000|2021-11-08 13:35:00|284.16|281.76|283.38|280.98|284.16|281.76|283.25|280.85|0
1636378800000|2021-11-08 13:40:00|283.25|280.85|283.12|280.72|283.77|281.37|282.99|280.59|0
1636379100000|2021-11-08 13:45:00|283.25|280.85|283.24|280.84|283.38|280.98|282.99|280.59|0
1636379400000|2021-11-08 13:50:00|283.12|280.72|282.85|280.45|283.12|280.72|282.73|280.33|0
1636379700000|2021-11-08 13:55:00|282.73|280.33|282.21|279.81|282.73|280.33|282.21|279.81|0
1636380000000|2021-11-08 14:00:00|282.34|279.94|282.46|280.06|282.72|280.32|282.08|279.68|0
1636380300000|2021-11-08 14:05:00|282.33|279.93|282.2|279.8|282.59|280.19|282.07|279.67|0
1636380600000|2021-11-08 14:10:00|282.07|279.67|281.04|278.64|282.2|279.8|281.04|278.64|0
1636380900000|2021-11-08 14:15:00|281.17|278.77|281.3|278.9|281.81|279.41|281.04|278.64|0
1636381200000|2021-11-08 14:20:00|281.17|278.77|280.14|277.74|281.42|279.02|280.01|277.61|0
1636381500000|2021-11-08 14:25:00|280.26|277.86|281.16|278.76|281.29|278.89|280.26|277.86|0
1636381800000|2021-11-08 14:30:00|281.29|278.89|281.07|278.67|282.07|279.67|280|277.6|0
1636382100000|2021-11-08 14:35:00|281.33|278.93|285.32|282.92|285.58|283.18|280.22|277.82|0
1636382400000|2021-11-08 14:40:00|285.19|282.79|284.28|281.88|285.32|282.92|283.26|280.86|0
1636382700000|2021-11-08 14:45:00|284.03|281.63|284.02|281.62|285.7|283.3|283.64|281.24|0
1636383000000|2021-11-08 14:50:00|283.77|281.37|284.8|282.4|285.57|283.17|283.25|280.85|0
1636383300000|2021-11-08 14:55:00|284.93|282.53|284.79|282.39|286.99|284.59|284.79|282.39|0
1636383600000|2021-11-08 15:00:00|284.67|282.27|287.64|285.24|287.77|285.37|284.54|282.14|0
1636383900000|2021-11-08 15:05:00|287.51|285.11|286.99|284.59|287.64|285.24|285.96|283.56|0
1636384200000|2021-11-08 15:10:00|287.12|284.72|285.43|283.03|287.12|284.72|284.92|282.52|0
1636384500000|2021-11-08 15:15:00|285.56|283.16|284.27|281.87|285.56|283.16|283.89|281.49|0
1636384800000|2021-11-08 15:20:00|284.14|281.74|284.01|281.61|284.14|281.74|283.24|280.84|0
1636385100000|2021-11-08 15:25:00|284.14|281.74|285.04|282.64|285.04|282.64|283.11|280.71|0
1636385400000|2021-11-08 15:30:00|284.91|282.51|284.52|282.12|285.82|283.42|283.49|281.09|0
1636385700000|2021-11-08 15:35:00|284.39|281.99|286.33|283.93|286.46|284.06|283.75|281.35|0
1636386000000|2021-11-08 15:40:00|286.2|283.8|287.11|284.71|288.93|286.53|285.81|283.41|0
1636386300000|2021-11-08 15:45:00|287.24|284.84|284.65|282.25|287.37|284.97|284.65|282.25|0
1636386600000|2021-11-08 15:50:00|284.78|282.38|285.81|283.41|286.07|283.67|284.78|282.38|0
1636386900000|2021-11-08 15:55:00|285.94|283.54|286.84|284.44|286.97|284.57|285.81|283.41|0
1636387200000|2021-11-08 16:00:00|286.71|284.31|286.19|283.79|287.49|285.09|285.67|283.27|0
1636387500000|2021-11-08 16:05:00|286.32|283.92|287.49|285.09|288.4|286|286.32|283.92|0
1636387800000|2021-11-08 16:10:00|287.62|285.22|288.52|286.12|288.66|286.26|287.23|284.83|0
1636388100000|2021-11-08 16:15:00|288.39|285.99|287.43|285.03|288.91|286.51|286.7|284.3|0
1636388400000|2021-11-08 16:20:00|287.56|285.16|287.43|285.03|287.95|285.55|286.65|284.25|0
1636388700000|2021-11-08 16:25:00|287.3|284.9|285.51|283.11|287.3|284.9|284.99|282.59|0
1636389000000|2021-11-08 16:30:00|286.24|283.84|286.75|284.35|287.14|284.74|285.59|283.19|0
1636389300000|2021-11-08 16:35:00|286.62|284.22|287.53|285.13|287.79|285.39|286.1|283.7|0
1636389600000|2021-11-08 16:40:00|287.4|285|288.18|285.78|288.18|285.78|287.27|284.87|0
1636389900000|2021-11-08 16:45:00|288.31|285.91|288.56|286.16|288.56|286.16|287.53|285.13|0
1636390200000|2021-11-08 16:50:00|288.43|286.03|288.56|286.16|289.47|287.07|288.3|285.9|0
1636390500000|2021-11-08 16:55:00|288.69|286.29|289.21|286.81|289.86|287.46|288.69|286.29|0
1636390800000|2021-11-08 17:00:00|289.47|287.07|291.43|289.03|291.43|289.03|288.82|286.42|0
1636391100000|2021-11-08 17:05:00|291.17|288.77|292|289.6|292.39|289.99|289.11|286.71|0
1636391400000|2021-11-08 17:10:00|291.87|289.47|292.65|290.25|292.65|290.25|291.35|288.95|0
1636391700000|2021-11-08 17:15:00|292.52|290.12|291.55|289.15|293.97|291.57|291.16|288.76|0
1636392000000|2021-11-08 17:20:00|291.42|289.02|291.54|289.14|292.07|289.67|291.03|288.63|0
1636392300000|2021-11-08 17:25:00|291.41|289.01|291.54|289.14|291.8|289.4|291.02|288.62|0
1636392600000|2021-11-08 17:30:00|291.41|289.01|290.76|288.36|292.46|290.06|290.5|288.1|0
1636392900000|2021-11-08 17:35:00|290.63|288.23|292.45|290.05|292.45|290.05|290.63|288.23|0
1636393200000|2021-11-08 17:40:00|292.58|290.18|291.54|289.14|292.58|290.18|291.28|288.88|0
1636393500000|2021-11-08 17:45:00|291.41|289.01|291.8|289.4|292.06|289.66|290.89|288.49|0
1636393800000|2021-11-08 17:50:00|291.93|289.53|292.32|289.92|292.58|290.18|291.8|289.4|0
1636394100000|2021-11-08 17:55:00|292.19|289.79|291.4|289|293.36|290.96|291.4|289|0
1636394400000|2021-11-08 18:00:00|291.27|288.87|291.79|289.39|292.18|289.78|291.27|288.87|0
1636394700000|2021-11-08 18:05:00|291.53|289.13|291.79|289.39|291.92|289.52|291.14|288.74|0
1636395000000|2021-11-08 18:10:00|291.66|289.26|290.61|288.21|292.05|289.65|289.84|287.44|0
1636395300000|2021-11-08 18:15:00|290.74|288.34|290.35|287.95|291.26|288.86|290.22|287.82|0
1636395600000|2021-11-08 18:20:00|290.22|287.82|289.83|287.43|290.35|287.95|289.57|287.17|0
1636395900000|2021-11-08 18:25:00|289.7|287.3|290.09|287.69|290.22|287.82|289.44|287.04|0
1636396200000|2021-11-08 18:30:00|290.22|287.82|290.87|288.47|290.87|288.47|289.7|287.3|0
1636396500000|2021-11-08 18:35:00|290.74|288.34|290.34|287.94|291.13|288.73|290.09|287.69|0
1636396800000|2021-11-08 18:40:00|290.47|288.07|289.95|287.55|290.6|288.2|289.82|287.42|0
1636397100000|2021-11-08 18:45:00|290.08|287.68|289.82|287.42|290.47|288.07|289.43|287.03|0
1636397400000|2021-11-08 18:50:00|289.95|287.55|289.3|286.9|289.95|287.55|289.17|286.77|0
1636397700000|2021-11-08 18:55:00|289.43|287.03|289.17|286.77|289.43|287.03|288.78|286.38|0
1636398000000|2021-11-08 19:00:00|289.3|286.9|288|285.6|289.3|286.9|287.87|285.47|0
1636398300000|2021-11-08 19:05:00|288.13|285.73|287.87|285.47|288.52|286.12|287.48|285.08|0
1636398600000|2021-11-08 19:10:00|287.74|285.34|288.52|286.12|288.65|286.25|287.74|285.34|0
1636398900000|2021-11-08 19:15:00|288.39|285.99|287.55|285.15|288.52|286.12|287.09|284.69|0
1636399200000|2021-11-08 19:20:00|287.35|284.95|288.9|286.5|289.42|287.02|287.35|284.95|0
1636399500000|2021-11-08 19:25:00|288.97|286.57|289.55|287.15|289.81|287.41|288.97|286.57|0
1636399800000|2021-11-08 19:30:00|289.68|287.28|288.38|285.98|289.68|287.28|287.73|285.33|0
1636400100000|2021-11-08 19:35:00|288.51|286.11|288.38|285.98|288.9|286.5|288.38|285.98|0
1636400400000|2021-11-08 19:40:00|288.25|285.85|287.86|285.46|288.51|286.11|287.73|285.33|0
1636400700000|2021-11-08 19:45:00|287.99|285.59|287.86|285.46|288.11|285.71|287.34|284.94|0
1636401000000|2021-11-08 19:50:00|287.73|285.33|288.37|285.97|288.37|285.97|287.6|285.2|0
1636401300000|2021-11-08 19:55:00|288.24|285.84|286.95|284.55|288.37|285.97|286.95|284.55|0
1636401600000|2021-11-08 20:00:00|287.08|284.68|287.2|284.8|287.85|285.45|286.95|284.55|0
1636401900000|2021-11-08 20:05:00|287.08|284.68|286.25|283.85|290.06|287.66|286.13|283.73|0
1636402200000|2021-11-08 20:10:00|286.38|283.98|286.51|284.11|287.42|285.02|286.13|283.73|0
1636402500000|2021-11-08 20:15:00|286.38|283.98|286.64|284.24|287.03|284.63|286.25|283.85|0
1636402800000|2021-11-08 20:20:00|286.51|284.11|286.77|284.37|286.9|284.5|285.73|283.33|0
1636403100000|2021-11-08 20:25:00|286.64|284.24|287.54|285.14|288.45|286.05|286.57|284.17|0
1636403400000|2021-11-08 20:30:00|287.61|285.21|287.15|284.75|288.06|285.66|286.89|284.49|0
1636403700000|2021-11-08 20:35:00|287.28|284.88|286.76|284.36|287.41|285.01|286.37|283.97|0
1636404000000|2021-11-08 20:40:00|286.89|284.49|288.96|286.56|288.96|286.56|286.89|284.49|0
1636404300000|2021-11-08 20:45:00|288.83|286.43|290.26|287.86|290.39|287.99|288.83|286.43|0
1636404600000|2021-11-08 20:50:00|289.09|286.69|287.27|284.87|289.35|286.95|286.75|284.35|0
1636404900000|2021-11-08 20:55:00|287.14|284.74|288.31|285.91|288.7|286.3|287.14|284.74|0
1636405200000|2021-11-08 21:00:00|290|287.6|290.39|287.99|290.91|288.51|288.05|285.65|0
1636405500000|2021-11-08 21:05:00|290.13|287.73|289.86|287.46|290.39|287.99|289.73|287.33|0
1636405800000|2021-11-08 21:10:00|289.8|287.4|289.08|286.68|290.12|287.72|288.82|286.42|0
1636406100000|2021-11-08 21:15:00|289.8|287|290.45|287.65|290.45|287.65|289.67|286.87|0
1636406400000|2021-11-08 21:20:00|290.58|287.78|290.19|287.39|290.58|287.78|290.06|287.26|0
1636406700000|2021-11-08 21:25:00|290.32|287.52|290.45|287.65|290.45|287.65|289.93|287.13|0
1636407000000|2021-11-08 21:30:00|290.32|287.52|290.05|287.25|290.45|287.65|289.66|286.86|0
1636407300000|2021-11-08 21:35:00|290.18|287.38|290.31|287.51|290.44|287.64|290.12|287.32|0
1636407600000|2021-11-08 21:40:00|290.18|287.38|289.92|287.12|290.18|287.38|289.66|286.86|0
1636407900000|2021-11-08 21:45:00|289.79|286.99|290.05|287.25|290.18|287.38|289.66|286.86|0
1636408200000|2021-11-08 21:50:00|289.92|287.12|289.53|286.73|289.92|287.12|289.4|286.6|0
1636408500000|2021-11-08 21:55:00|289.66|286.86|289.72|286.92|289.92|287.12|289.39|286.59|0
1636408800000|2021-11-08 22:00:00|289.78|286.98|289.8|287|289.8|287|289.75|286.95|0
1636409100000|2021-11-08 22:05:00|289.82|287.02|290.01|287.21|290.03|287.23|289.65|286.85|0
1636409400000|2021-11-08 22:10:00|290.03|287.23|290.03|287.23|290.03|287.23|289.97|287.17|0
1636410000000|2021-11-08 22:20:00|290.06|287.26|290.02|287.22|290.06|287.26|290.02|287.22|0
1636410300000|2021-11-08 22:25:00|290.01|287.21|290.22|287.42|290.22|287.42|289.99|287.19|0
1636410600000|2021-11-08 22:30:00|290.23|287.43|290.1|287.3|290.23|287.43|290.1|287.3|0
1636410900000|2021-11-08 22:35:00|290.06|287.26|290.15|287.35|290.17|287.37|290.06|287.26|0
1636411200000|2021-11-08 22:40:00|290.13|287.33|290.11|287.31|290.17|287.37|290.11|287.31|0
1636411500000|2021-11-08 22:45:00|290.13|287.33|290.07|287.27|290.15|287.35|290.07|287.27|0
1636411800000|2021-11-08 22:50:00|290.13|287.33|290.36|287.56|290.36|287.56|290.13|287.33|0
1636412100000|2021-11-08 22:55:00|290.26|287.46|290.26|287.46|290.39|287.59|290.26|287.46|0
1636412400000|2021-11-08 23:00:00|290.09|287.29|290.15|287.35|290.67|287.87|289.63|286.83|0
1636412700000|2021-11-08 23:05:00|290.28|287.48|290.15|287.35|290.41|287.61|290.15|287.35|0
1636413000000|2021-11-08 23:10:00|290.09|287.29|291.06|288.26|291.19|288.39|290.02|287.22|0
1636413300000|2021-11-08 23:15:00|290.93|288.13|291.84|289.04|291.84|289.04|290.8|288|0
1636413600000|2021-11-08 23:20:00|291.71|288.91|291.58|288.78|291.84|289.04|291.45|288.65|0
1636413900000|2021-11-08 23:25:00|291.45|288.65|290.66|287.86|291.45|288.65|290.53|287.73|0
1636414200000|2021-11-08 23:30:00|290.53|287.73|290.66|287.86|291.05|288.25|290.53|287.73|0
1636414500000|2021-11-08 23:35:00|290.79|287.99|290.79|287.99|290.92|288.12|290.4|287.6|0
1636414800000|2021-11-08 23:40:00|290.66|287.86|290.39|287.59|290.66|287.86|290.13|287.33|0
1636415100000|2021-11-08 23:45:00|290.53|287.73|290.92|288.12|290.92|288.12|289.87|287.07|0
1636415400000|2021-11-08 23:50:00|290.91|288.11|291.31|288.51|291.44|288.64|290.78|287.98|0
1636415700000|2021-11-08 23:55:00|291.44|288.64|291.37|288.57|291.57|288.77|290.91|288.11|0
1636416000000|2021-11-09 00:00:00|291.3|288.5|291.43|288.63|291.96|289.16|291.04|288.24|0
1636416300000|2021-11-09 00:05:00|291.3|288.5|291.04|288.24|291.37|288.57|290.65|287.85|0
1636416600000|2021-11-09 00:10:00|290.98|288.18|291.76|288.96|291.76|288.96|290.91|288.11|0
1636416900000|2021-11-09 00:15:00|291.82|289.02|293.13|290.33|293.13|290.33|291.82|289.02|0
1636417200000|2021-11-09 00:20:00|293|290.2|292.54|289.74|293|290.2|292.47|289.67|0
1636417500000|2021-11-09 00:25:00|292.6|289.8|293.91|291.11|294.05|291.25|292.6|289.8|0
1636417800000|2021-11-09 00:30:00|293.78|290.98|294.31|291.51|294.44|291.64|293.52|290.72|0
1636418100000|2021-11-09 00:35:00|294.24|291.44|294.17|291.37|294.57|291.77|293.65|290.85|0
1636418400000|2021-11-09 00:40:00|293.91|291.11|294.17|291.37|294.3|291.5|293.78|290.98|0
1636418700000|2021-11-09 00:45:00|294.04|291.24|293.91|291.11|294.3|291.5|293.91|291.11|0
1636419000000|2021-11-09 00:50:00|294.04|291.24|294.17|291.37|294.43|291.63|294.04|291.24|0
1636419300000|2021-11-09 00:55:00|294.3|291.5|294.56|291.76|294.96|292.16|294.3|291.5|0
1636419600000|2021-11-09 01:00:00|294.69|291.89|294.95|292.15|295.09|292.29|294.3|291.5|0
1636419900000|2021-11-09 01:05:00|294.82|292.02|294.82|292.02|295.09|292.29|294.69|291.89|0
1636420200000|2021-11-09 01:10:00|294.69|291.89|294.29|291.49|294.82|292.02|294.29|291.49|0
1636420500000|2021-11-09 01:15:00|294.16|291.36|294.03|291.23|294.42|291.62|293.89|291.09|0
1636420800000|2021-11-09 01:20:00|293.89|291.09|294.02|291.22|294.42|291.62|293.89|291.09|0
1636421100000|2021-11-09 01:25:00|294.15|291.35|294.42|291.62|294.55|291.75|294.15|291.35|0
1636421400000|2021-11-09 01:30:00|294.55|291.75|295.01|292.21|295.21|292.41|294.42|291.62|0
1636421700000|2021-11-09 01:35:00|294.94|292.14|294.81|292.01|295.6|292.8|294.68|291.88|0
1636422000000|2021-11-09 01:40:00|294.74|291.94|295.07|292.27|295.2|292.4|294.68|291.88|0
1636422300000|2021-11-09 01:45:00|295.2|292.4|294.8|292|295.33|292.53|294.54|291.74|0
1636422600000|2021-11-09 01:50:00|294.94|292.14|294.54|291.74|294.94|292.14|294.41|291.61|0
1636422900000|2021-11-09 01:55:00|294.67|291.87|294.8|292|295.33|292.53|294.41|291.61|0
1636423200000|2021-11-09 02:00:00|294.67|291.87|294.21|291.41|294.93|292.13|294.01|291.21|0
1636423500000|2021-11-09 02:05:00|294.27|291.47|294.14|291.34|294.27|291.47|294.01|291.21|0
1636423800000|2021-11-09 02:10:00|294.07|291.27|293.48|290.68|294.07|291.27|293.22|290.42|0
1636424100000|2021-11-09 02:15:00|293.35|290.55|293.21|290.41|293.61|290.81|293.21|290.41|0
1636424400000|2021-11-09 02:20:00|293.35|290.55|293.34|290.54|293.48|290.68|293.21|290.41|0
1636424700000|2021-11-09 02:25:00|293.47|290.67|293.47|290.67|293.61|290.81|293.34|290.54|0
1636425000000|2021-11-09 02:30:00|293.6|290.8|293.6|290.8|293.87|291.07|293.6|290.8|0
1636425300000|2021-11-09 02:35:00|293.73|290.93|293.47|290.67|293.73|290.93|293.34|290.54|0
1636425600000|2021-11-09 02:40:00|293.41|290.61|293.47|290.67|293.6|290.8|293.21|290.41|0
1636425900000|2021-11-09 02:45:00|293.34|290.54|293.2|290.4|293.47|290.67|293.07|290.27|0
1636426200000|2021-11-09 02:50:00|293.07|290.27|292.94|290.14|293.2|290.4|292.94|290.14|0
1636426500000|2021-11-09 02:55:00|293.07|290.27|293.33|290.53|293.33|290.53|292.94|290.14|0
1636426800000|2021-11-09 03:00:00|293.27|290.47|293.59|290.79|293.72|290.92|293.27|290.47|0
1636427100000|2021-11-09 03:05:00|293.72|290.92|293.33|290.53|293.85|291.05|293.33|290.53|0
1636427400000|2021-11-09 03:10:00|293.19|290.39|293.59|290.79|293.59|290.79|293.06|290.26|0
1636427700000|2021-11-09 03:15:00|293.66|290.86|293.58|290.78|293.72|290.92|293.45|290.65|0
1636428000000|2021-11-09 03:20:00|293.45|290.65|293.45|290.65|293.72|290.92|293.45|290.65|0
1636428300000|2021-11-09 03:25:00|293.32|290.52|293.45|290.65|293.52|290.72|293.32|290.52|0
1636428600000|2021-11-09 03:30:00|293.32|290.52|295.15|292.35|295.29|292.49|293.32|290.52|0
1636428900000|2021-11-09 03:35:00|295.29|292.49|295.68|292.88|296.07|293.27|295.29|292.49|0
1636429200000|2021-11-09 03:40:00|295.81|293.01|295.81|293.01|295.81|293.01|295.55|292.75|0
1636429500000|2021-11-09 03:45:00|295.68|292.88|296.33|293.53|296.47|293.67|295.68|292.88|0
1636429800000|2021-11-09 03:50:00|296.46|293.66|296.99|294.19|296.99|294.19|296.33|293.53|0
1636430100000|2021-11-09 03:55:00|296.86|294.06|296.46|293.66|297.12|294.32|296.46|293.66|0
1636430400000|2021-11-09 04:00:00|296.4|293.6|296.13|293.33|296.46|293.66|296.06|293.26|0
1636430700000|2021-11-09 04:05:00|296.06|293.26|296.06|293.26|296.19|293.39|296.06|293.26|0
1636431000000|2021-11-09 04:10:00|296.19|293.39|296.32|293.52|296.32|293.52|296|293.2|0
1636431300000|2021-11-09 04:15:00|296.45|293.65|296.58|293.78|296.59|293.79|296.32|293.52|0
1636431600000|2021-11-09 04:20:00|296.72|293.92|296.45|293.65|296.85|294.05|296.45|293.65|0
1636431900000|2021-11-09 04:25:00|296.58|293.78|296.19|293.39|296.58|293.78|296.19|293.39|0
1636432200000|2021-11-09 04:30:00|296.32|293.52|295.79|292.99|296.32|293.52|295.79|292.99|0
1636432500000|2021-11-09 04:35:00|295.92|293.12|295.79|292.99|295.99|293.19|295.66|292.86|0
1636432800000|2021-11-09 04:40:00|295.92|293.12|295.92|293.12|296.05|293.25|295.78|292.98|0
1636433100000|2021-11-09 04:45:00|296.05|293.25|296.18|293.38|296.31|293.51|295.91|293.11|0
1636433400000|2021-11-09 04:50:00|296.25|293.45|296.31|293.51|296.31|293.51|296.18|293.38|0
1636433700000|2021-11-09 04:55:00|296.44|293.64|296.17|293.37|296.57|293.77|296.17|293.37|0
1636434000000|2021-11-09 05:00:00|296.04|293.24|296.04|293.24|296.04|293.24|295.65|292.85|0
1636434300000|2021-11-09 05:05:00|295.91|293.11|295.77|292.97|296.04|293.24|295.64|292.84|0
1636434600000|2021-11-09 05:10:00|295.64|292.84|295.9|293.1|295.91|293.11|295.64|292.84|0
1636434900000|2021-11-09 05:15:00|295.84|293.04|295.51|292.71|295.9|293.1|295.38|292.58|0
1636435200000|2021-11-09 05:20:00|295.44|292.64|295.24|292.44|295.51|292.71|295.24|292.44|0
1636435500000|2021-11-09 05:25:00|295.18|292.38|294.98|292.18|295.37|292.57|294.58|291.78|0
1636435800000|2021-11-09 05:30:00|294.92|292.12|295.11|292.31|295.11|292.31|294.85|292.05|0
1636436100000|2021-11-09 05:35:00|295.18|292.38|294.32|291.52|295.18|292.38|294.32|291.52|0
1636436400000|2021-11-09 05:40:00|294.06|291.26|293.79|290.99|294.19|291.39|293.66|290.86|0
1636436700000|2021-11-09 05:45:00|293.66|290.86|293.14|290.34|293.79|290.99|293.01|290.21|0
1636437000000|2021-11-09 05:50:00|293.27|290.47|293.4|290.6|293.4|290.6|293.13|290.33|0
1636437300000|2021-11-09 05:55:00|293.26|290.46|293.26|290.46|293.66|290.86|293.13|290.33|0
1636437600000|2021-11-09 06:00:00|293|290.2|292.61|289.81|293|290.2|292.48|289.68|0
1636437900000|2021-11-09 06:05:00|292.67|289.87|292.74|289.94|292.87|290.07|292.67|289.87|0
1636438200000|2021-11-09 06:10:00|292.8|290|292.86|290.06|293.06|290.26|292.73|289.93|0
1636438500000|2021-11-09 06:15:00|292.99|290.19|292.99|290.19|293.26|290.46|292.99|290.19|0
1636438800000|2021-11-09 06:20:00|292.86|290.06|293.51|290.71|293.51|290.71|292.73|289.93|0
1636439100000|2021-11-09 06:25:00|293.65|290.85|293.51|290.71|293.65|290.85|293.25|290.45|0
1636439400000|2021-11-09 06:30:00|293.38|290.58|292.86|290.06|293.38|290.58|292.86|290.06|0
1636439700000|2021-11-09 06:35:00|292.79|289.99|293.05|290.25|293.12|290.32|292.59|289.79|0
1636440000000|2021-11-09 06:40:00|292.99|290.19|293.38|290.58|293.38|290.58|292.98|290.18|0
1636440300000|2021-11-09 06:45:00|291.93|289.13|293.24|290.44|293.38|290.58|291.8|289|0
1636440600000|2021-11-09 06:50:00|293.18|290.38|293.11|290.31|293.31|290.51|292.98|290.18|0
1636440900000|2021-11-09 06:55:00|293.05|290.25|293.11|290.31|293.24|290.44|292.98|290.18|0
1636441200000|2021-11-09 07:00:00|292.98|290.18|293.37|290.57|293.37|290.57|292.85|290.05|0
1636441500000|2021-11-09 07:05:00|293.31|290.51|293.24|290.44|293.63|290.83|293.1|290.3|0
1636441800000|2021-11-09 07:10:00|293.23|290.43|293.23|290.43|293.37|290.57|292.97|290.17|0
1636442100000|2021-11-09 07:15:00|293.1|290.3|292.84|290.04|293.36|290.56|292.71|289.91|0
1636442400000|2021-11-09 07:20:00|292.97|290.17|292.38|289.58|292.97|290.17|292.18|289.38|0
1636442700000|2021-11-09 07:25:00|292.31|289.51|292.57|289.77|292.97|290.17|292.31|289.51|0
1636443000000|2021-11-09 07:30:00|292.7|289.9|292.7|289.9|292.83|290.03|292.44|289.64|0
1636443300000|2021-11-09 07:35:00|292.64|289.84|293.16|290.36|293.16|290.36|292.64|289.84|0
1636443600000|2021-11-09 07:40:00|293.22|290.42|293.42|290.62|293.61|290.81|293.09|290.29|0
1636443900000|2021-11-09 07:45:00|293.35|290.55|294.07|291.27|294.07|291.27|293.22|290.42|0
1636444200000|2021-11-09 07:50:00|294.01|291.21|293.74|290.94|294.14|291.34|293.74|290.94|0
1636444500000|2021-11-09 07:55:00|293.87|291.07|293.74|290.94|294.07|291.27|293.74|290.94|0
1636444800000|2021-11-09 08:00:00|293.87|291.07|293.68|290.88|294.13|291.33|291.58|288.78|0
1636445100000|2021-11-09 08:05:00|293.48|291.08|291.9|289.5|293.48|291.08|291.64|289.24|0
1636445400000|2021-11-09 08:10:00|292.04|289.64|290.47|288.07|292.17|289.77|290.21|287.81|0
1636445700000|2021-11-09 08:15:00|290.34|287.94|290.4|288|290.73|288.33|290.21|287.81|0
1636446000000|2021-11-09 08:20:00|290.47|288.07|289.81|287.41|290.47|288.07|289.42|287.02|0
1636446300000|2021-11-09 08:25:00|289.94|287.54|290.59|288.19|290.72|288.32|289.81|287.41|0
1636446600000|2021-11-09 08:30:00|290.46|288.06|289.03|286.63|290.46|288.06|289.03|286.63|0
1636446900000|2021-11-09 08:35:00|288.9|286.5|289.29|286.89|289.29|286.89|288.64|286.24|0
1636447200000|2021-11-09 08:40:00|289.16|286.76|288.77|286.37|289.42|287.02|288.51|286.11|0
1636447500000|2021-11-09 08:45:00|288.9|286.5|288.37|285.97|289.15|286.75|288.37|285.97|0
1636447800000|2021-11-09 08:50:00|288.5|286.1|288.24|285.84|288.63|286.23|288.24|285.84|0
1636448100000|2021-11-09 08:55:00|288.31|285.91|288.63|286.23|288.89|286.49|287.98|285.58|0
1636448400000|2021-11-09 09:00:00|288.76|286.36|289.15|286.75|289.28|286.88|288.63|286.23|0
1636448700000|2021-11-09 09:05:00|289.21|286.81|289.47|287.07|289.67|287.27|289.21|286.81|0
1636449000000|2021-11-09 09:10:00|289.41|287.01|289.01|286.61|289.53|287.13|288.75|286.35|0
1636449300000|2021-11-09 09:15:00|288.88|286.48|289.14|286.74|289.27|286.87|288.62|286.22|0
1636449600000|2021-11-09 09:20:00|289.27|286.87|289.27|286.87|289.53|287.13|289.14|286.74|0
1636449900000|2021-11-09 09:25:00|289.4|287|289.66|287.26|290.31|287.91|289.4|287|0
1636450200000|2021-11-09 09:30:00|289.59|287.19|289.14|286.74|289.79|287.39|289.14|286.74|0
1636450500000|2021-11-09 09:35:00|289.27|286.87|289.13|286.73|289.52|287.12|289|286.6|0
1636450800000|2021-11-09 09:40:00|289.2|286.8|288.74|286.34|289.39|286.99|288.74|286.34|0
1636451100000|2021-11-09 09:45:00|288.68|286.28|288.48|286.08|288.74|286.34|288.22|285.82|0
1636451400000|2021-11-09 09:50:00|288.42|286.02|288.48|286.08|288.61|286.21|288.35|285.95|0
1636451700000|2021-11-09 09:55:00|288.35|285.95|288.48|286.08|288.61|286.21|288.09|285.69|0
1636452000000|2021-11-09 10:00:00|288.35|285.95|288.47|286.07|288.48|286.08|288.09|285.69|0
1636452300000|2021-11-09 10:05:00|288.41|286.01|288.21|285.81|288.47|286.07|288.21|285.81|0
1636452600000|2021-11-09 10:10:00|288.34|285.94|287.31|284.91|288.34|285.94|287.31|284.91|0
1636452900000|2021-11-09 10:15:00|287.18|284.78|287.56|285.16|287.69|285.29|287.18|284.78|0
1636453200000|2021-11-09 10:20:00|287.69|285.29|287.56|285.16|287.69|285.29|287.43|285.03|0
1636453500000|2021-11-09 10:25:00|287.69|285.29|287.95|285.55|288.08|285.68|287.56|285.16|0
1636453800000|2021-11-09 10:30:00|288.01|285.61|288.07|285.67|288.08|285.68|287.82|285.42|0
1636454100000|2021-11-09 10:35:00|288.2|285.8|287.94|285.54|288.46|286.06|287.81|285.41|0
1636454400000|2021-11-09 10:40:00|287.88|285.48|288.33|285.93|288.33|285.93|287.68|285.28|0
1636454700000|2021-11-09 10:45:00|288.4|286|288.05|285.65|289.89|287.49|287.93|285.53|0
1636455000000|2021-11-09 10:50:00|287.93|285.53|288.05|285.65|288.18|285.78|287.92|285.52|0
1636455300000|2021-11-09 10:55:00|287.92|285.52|287.9|285.5|288.44|286.04|287.77|285.37|0
1636455600000|2021-11-09 11:00:00|288.03|285.63|287.77|285.37|288.03|285.63|287.77|285.37|0
1636455900000|2021-11-09 11:05:00|287.9|285.5|288.55|286.15|288.55|286.15|287.9|285.5|0
1636456200000|2021-11-09 11:10:00|288.42|286.02|288.16|285.76|288.42|286.02|287.9|285.5|0
1636456500000|2021-11-09 11:15:00|288.03|285.63|287.25|284.85|288.03|285.63|287.25|284.85|0
1636456800000|2021-11-09 11:20:00|287.38|284.98|287.51|285.11|287.64|285.24|286.99|284.59|0
1636457100000|2021-11-09 11:25:00|287.57|285.17|287.76|285.36|287.76|285.36|287.51|285.11|0
1636457400000|2021-11-09 11:30:00|287.89|285.49|287.76|285.36|288.02|285.62|287.63|285.23|0
1636457700000|2021-11-09 11:35:00|287.7|285.3|287.76|285.36|287.89|285.49|287.63|285.23|0
1636458000000|2021-11-09 11:40:00|287.63|285.23|287.76|285.36|287.89|285.49|287.63|285.23|0
1636458300000|2021-11-09 11:45:00|287.7|285.3|287.76|285.36|287.89|285.49|287.5|285.1|0
1636458600000|2021-11-09 11:50:00|287.82|285.42|287.88|285.48|287.88|285.48|287.62|285.22|0
1636458900000|2021-11-09 11:55:00|288.01|285.61|287.88|285.48|288.01|285.61|287.62|285.22|0
1636459200000|2021-11-09 12:00:00|287.95|285.55|287.88|285.48|288.01|285.61|287.62|285.22|0
1636459500000|2021-11-09 12:05:00|288.01|285.61|287.75|285.35|288.14|285.74|287.62|285.22|0
1636459800000|2021-11-09 12:10:00|287.88|285.48|288|285.6|288.13|285.73|287.49|285.09|0
1636460100000|2021-11-09 12:15:00|288.13|285.73|288.13|285.73|288.26|285.86|287.94|285.54|0
1636460400000|2021-11-09 12:20:00|288|285.6|288.52|286.12|288.65|286.25|287.87|285.47|0
1636460700000|2021-11-09 12:25:00|288.59|286.19|288|285.6|288.65|286.25|287.87|285.47|0
1636461000000|2021-11-09 12:30:00|287.94|285.54|288.52|286.12|288.52|286.12|287.87|285.47|0
1636461300000|2021-11-09 12:35:00|288.65|286.25|289.03|286.63|289.36|286.96|288.65|286.25|0
1636461600000|2021-11-09 12:40:00|288.9|286.5|289.81|287.41|289.94|287.54|288.64|286.24|0
1636461900000|2021-11-09 12:45:00|289.68|287.28|290.85|288.45|292.16|289.76|289.68|287.28|0
1636462200000|2021-11-09 12:50:00|290.72|288.32|290.72|288.32|290.79|288.39|290.33|287.93|0
1636462500000|2021-11-09 12:55:00|290.66|288.26|291.24|288.84|291.37|288.97|290.46|288.06|0
1636462800000|2021-11-09 13:00:00|291.31|288.91|291.5|289.1|291.76|289.36|290.98|288.58|0
1636463100000|2021-11-09 13:05:00|291.37|288.97|290.58|288.18|291.37|288.97|290.32|287.92|0
1636463400000|2021-11-09 13:10:00|290.45|288.05|290.32|287.92|290.58|288.18|290.19|287.79|0
1636463700000|2021-11-09 13:15:00|290.45|288.05|289.93|287.53|290.58|288.18|289.93|287.53|0
1636464000000|2021-11-09 13:20:00|290.06|287.66|290.06|287.66|290.06|287.66|289.8|287.4|0
1636464300000|2021-11-09 13:25:00|290.19|287.79|289.4|287|290.32|287.92|289.4|287|0
1636464600000|2021-11-09 13:30:00|289.34|286.94|288.75|286.35|289.53|287.13|288.49|286.09|0
1636464900000|2021-11-09 13:35:00|288.62|286.22|288.49|286.09|289.01|286.61|288.49|286.09|0
1636465200000|2021-11-09 13:40:00|288.62|286.22|287.32|284.92|288.62|286.22|287.19|284.79|0
1636465500000|2021-11-09 13:45:00|287.45|285.05|287.19|284.79|287.45|285.05|287.06|284.66|0
1636465800000|2021-11-09 13:50:00|287.32|284.92|287.84|285.44|287.84|285.44|287.06|284.66|0
1636466100000|2021-11-09 13:55:00|287.97|285.57|287.96|285.56|288.35|285.95|287.83|285.43|0
1636466400000|2021-11-09 14:00:00|287.83|285.43|287.44|285.04|287.83|285.43|287.19|284.79|0
1636466700000|2021-11-09 14:05:00|287.57|285.17|287.83|285.43|287.96|285.56|287.44|285.04|0
1636467000000|2021-11-09 14:10:00|287.7|285.3|289.28|286.88|289.54|287.14|287.7|285.3|0
1636467300000|2021-11-09 14:15:00|289.15|286.75|288.24|285.84|289.28|286.88|288.24|285.84|0
1636467600000|2021-11-09 14:20:00|288.11|285.71|288.24|285.84|288.37|285.97|287.85|285.45|0
1636467900000|2021-11-09 14:25:00|288.11|285.71|287.85|285.45|288.24|285.84|287.46|285.06|0
1636468200000|2021-11-09 14:30:00|287.07|284.67|287.97|285.57|288.36|285.96|286.81|284.41|0
1636468500000|2021-11-09 14:35:00|288.23|285.83|289.4|287|289.81|287.41|287.33|284.93|0
1636468800000|2021-11-09 14:40:00|289.14|286.74|290.43|288.03|290.43|288.03|288.49|286.09|0
1636469100000|2021-11-09 14:45:00|290.3|287.9|292.51|290.11|293.03|290.63|289.52|287.12|0
1636469400000|2021-11-09 14:50:00|292.38|289.98|294.34|291.94|295.26|292.86|291.6|289.2|0
1636469700000|2021-11-09 14:55:00|294.47|292.07|299.53|297.13|302.81|300.41|293.82|291.42|0
1636470000000|2021-11-09 15:00:00|299.39|296.99|303.49|301.09|304.43|302.03|297.77|295.37|0
1636470300000|2021-11-09 15:05:00|303.89|301.49|302.95|300.55|303.89|301.49|299.36|296.96|0
1636470600000|2021-11-09 15:10:00|303.35|300.95|299.09|296.69|303.89|301.49|299.09|296.69|0
1636470900000|2021-11-09 15:15:00|299.22|296.82|300.4|298|301.22|298.82|297.24|294.84|0
1636471200000|2021-11-09 15:20:00|300.07|297.67|300.8|298.4|301.87|299.47|298.94|296.54|0
1636471500000|2021-11-09 15:25:00|300.67|298.27|298.54|296.14|300.67|298.27|297.75|295.35|0
1636471800000|2021-11-09 15:30:00|298.67|296.27|294.97|292.57|298.67|296.27|294.97|292.57|0
1636472100000|2021-11-09 15:35:00|295.24|292.84|297.08|294.68|297.48|295.08|295.24|292.84|0
1636472400000|2021-11-09 15:40:00|296.82|294.42|294.58|292.18|297.15|294.75|294.44|292.04|0
1636472700000|2021-11-09 15:45:00|294.84|292.44|296.15|293.75|296.42|294.02|294.64|292.24|0
1636473000000|2021-11-09 15:50:00|296.02|293.62|296.81|294.41|297.74|295.34|295.76|293.36|0
1636473300000|2021-11-09 15:55:00|296.68|294.28|298.13|295.73|298.93|296.53|296.41|294.01|0
1636473600000|2021-11-09 16:00:00|298|295.6|296.41|294.01|298|295.6|296.28|293.88|0
1636473900000|2021-11-09 16:05:00|296.67|294.27|298.33|295.93|298.66|296.26|296.54|294.14|0
1636474200000|2021-11-09 16:10:00|298.52|296.12|300.91|298.51|303.05|300.65|298.52|296.12|0
1636474500000|2021-11-09 16:15:00|301.31|298.91|299.18|296.78|301.45|299.05|299.05|296.65|0
1636474800000|2021-11-09 16:20:00|299.45|297.05|300.24|297.84|300.38|297.98|297.99|295.59|0
1636475100000|2021-11-09 16:25:00|300.31|297.91|301.11|298.71|301.71|299.31|299.84|297.44|0
1636475400000|2021-11-09 16:30:00|301.18|298.78|300.24|297.84|301.18|298.78|298.78|296.38|0
1636475700000|2021-11-09 16:35:00|300.11|297.71|300.64|298.24|301.04|298.64|298.78|296.38|0
1636476000000|2021-11-09 16:40:00|300.37|297.97|296.86|294.46|300.77|298.37|296.86|294.46|0
1636476300000|2021-11-09 16:45:00|296.92|294.52|298.77|296.37|299.3|296.9|296.92|294.52|0
1636476600000|2021-11-09 16:50:00|298.64|296.24|301.03|298.63|301.43|299.03|298.51|296.11|0
1636476900000|2021-11-09 16:55:00|300.9|298.5|301.83|299.43|302.5|300.1|300.9|298.5|0
1636477200000|2021-11-09 17:00:00|302.23|299.83|304.11|301.71|304.37|301.97|302.03|299.63|0
1636477500000|2021-11-09 17:05:00|303.97|301.57|303.83|301.43|305.31|302.91|302.76|300.36|0
1636477800000|2021-11-09 17:10:00|303.57|301.17|301.42|299.02|303.57|301.17|300.76|298.36|0
1636478100000|2021-11-09 17:15:00|301.29|298.89|301.56|299.16|301.69|299.29|300.22|297.82|0
1636478400000|2021-11-09 17:20:00|301.63|299.23|301.15|298.75|302.22|299.82|300.62|298.22|0
1636478700000|2021-11-09 17:25:00|300.89|298.49|302.49|300.09|303.43|301.03|300.35|297.95|0
1636479000000|2021-11-09 17:30:00|302.62|300.22|301.15|298.75|303.16|300.76|300.88|298.48|0
1636479300000|2021-11-09 17:35:00|301.22|298.82|301.82|299.42|303.02|300.62|300.62|298.22|0
1636479600000|2021-11-09 17:40:00|301.95|299.55|300.48|298.08|303.09|300.69|300.21|297.81|0
1636479900000|2021-11-09 17:45:00|300.35|297.95|300.21|297.81|301.28|298.88|299.68|297.28|0
1636480200000|2021-11-09 17:50:00|300.28|297.88|300.01|297.61|300.28|297.88|298.62|296.22|0
1636480500000|2021-11-09 17:55:00|299.94|297.54|301.41|299.01|301.54|299.14|299.81|297.41|0
1636480800000|2021-11-09 18:00:00|301.14|298.74|300.47|298.07|301.67|299.27|300.21|297.81|0
1636481100000|2021-11-09 18:05:00|300.54|298.14|299.54|297.14|301.4|299|299.08|296.68|0
1636481400000|2021-11-09 18:10:00|299.67|297.27|300.87|298.47|300.87|298.47|299.67|297.27|0
1636481700000|2021-11-09 18:15:00|300.73|298.33|299.14|296.74|301|298.6|298.87|296.47|0
1636482000000|2021-11-09 18:20:00|299.4|297|299.53|297.13|300.2|297.8|299.27|296.87|0
1636482300000|2021-11-09 18:25:00|299.67|297.27|301.66|299.26|302.6|300.2|299.53|297.13|0
1636482600000|2021-11-09 18:30:00|301.53|299.13|300.01|297.61|301.53|299.13|299.48|297.08|0
1636482900000|2021-11-09 18:35:00|299.88|297.48|301.88|299.48|302.01|299.61|299.87|297.47|0
1636483200000|2021-11-09 18:40:00|301.81|299.41|302.01|299.61|302.41|300.01|301.07|298.67|0
1636483500000|2021-11-09 18:45:00|302.14|299.74|302.94|300.54|303.35|300.95|301.07|298.67|0
1636483800000|2021-11-09 18:50:00|302.81|300.41|303.61|301.21|303.88|301.48|302.27|299.87|0
1636484100000|2021-11-09 18:55:00|303.48|301.08|302.81|300.41|304.29|301.89|302.81|300.41|0
1636484400000|2021-11-09 19:00:00|303.21|300.81|302|299.6|303.75|301.35|301.2|298.8|0
1636484700000|2021-11-09 19:05:00|301.87|299.47|302.4|300|302.53|300.13|301.33|298.93|0
1636485000000|2021-11-09 19:10:00|302.27|299.87|302.13|299.73|303.2|300.8|302.13|299.73|0
1636485300000|2021-11-09 19:15:00|302.26|299.86|300.12|297.72|302.26|299.86|299.86|297.46|0
1636485600000|2021-11-09 19:20:00|299.99|297.59|298.87|296.47|300.52|298.12|297.81|295.41|0
1636485900000|2021-11-09 19:25:00|299|296.6|299.54|297.14|300.34|297.94|298.34|295.94|0
1636486200000|2021-11-09 19:30:00|299.67|297.27|299.8|297.4|300.34|297.94|299.14|296.74|0
1636486500000|2021-11-09 19:35:00|299.93|297.53|298.33|295.93|300.33|297.93|298.33|295.93|0
1636486800000|2021-11-09 19:40:00|298.2|295.8|298.2|295.8|298.73|296.33|297.53|295.13|0
1636487100000|2021-11-09 19:45:00|298.33|295.93|298.46|296.06|298.46|296.06|297.66|295.26|0
1636487400000|2021-11-09 19:50:00|298.33|295.93|298.19|295.79|299.93|297.53|298.19|295.79|0
1636487700000|2021-11-09 19:55:00|298.33|295.93|297.26|294.86|298.73|296.33|297.26|294.86|0
1636488000000|2021-11-09 20:00:00|297.39|294.99|297.52|295.12|298.32|295.92|297|294.6|0
1636488300000|2021-11-09 20:05:00|297.66|295.26|297.79|295.39|299.12|296.72|297.39|294.99|0
1636488600000|2021-11-09 20:10:00|297.92|295.52|299.25|296.85|299.38|296.98|297.66|295.26|0
1636488900000|2021-11-09 20:15:00|299.12|296.72|300.05|297.65|300.05|297.65|298.19|295.79|0
1636489200000|2021-11-09 20:20:00|299.92|297.52|297.78|295.38|300.05|297.65|297.78|295.38|0
1636489500000|2021-11-09 20:25:00|297.92|295.52|298.98|296.58|298.98|296.58|297.78|295.38|0
1636489800000|2021-11-09 20:30:00|298.85|296.45|298.98|296.58|300.31|297.91|298.58|296.18|0
1636490100000|2021-11-09 20:35:00|299.24|296.84|298.71|296.31|299.78|297.38|298.44|296.04|0
1636490400000|2021-11-09 20:40:00|298.58|296.18|296.58|294.18|298.71|296.31|296.18|293.78|0
1636490700000|2021-11-09 20:45:00|296.45|294.05|297.84|295.44|298.17|295.77|296.18|293.78|0
1636491000000|2021-11-09 20:50:00|297.37|294.97|297.37|294.97|298.3|295.9|297.24|294.84|0
1636491300000|2021-11-09 20:55:00|297.51|295.11|295.65|293.25|297.64|295.24|295.25|292.85|0
1636491600000|2021-11-09 21:00:00|295.91|293.51|297.24|294.84|297.77|295.37|295.91|293.51|0
1636491900000|2021-11-09 21:05:00|297.37|294.97|297.3|294.9|297.63|295.23|296.84|294.44|0
1636492200000|2021-11-09 21:10:00|297.37|294.97|297.36|294.96|297.76|295.36|297.23|294.83|0
1636492500000|2021-11-09 21:15:00|297.43|294.63|297.96|295.16|297.96|295.16|297.43|294.63|0
1636492800000|2021-11-09 21:20:00|297.83|295.03|297.96|295.16|297.96|295.16|297.69|294.89|0
1636493100000|2021-11-09 21:25:00|297.83|295.03|298.36|295.56|298.36|295.56|297.83|295.03|0
1636493400000|2021-11-09 21:30:00|298.22|295.42|298.09|295.29|298.36|295.56|298.09|295.29|0
1636493700000|2021-11-09 21:35:00|297.96|295.16|297.69|294.89|297.96|295.16|297.56|294.76|0
1636494000000|2021-11-09 21:40:00|297.62|294.82|297.95|295.15|297.95|295.15|297.55|294.75|0
1636494300000|2021-11-09 21:45:00|297.82|295.02|297.82|295.02|297.95|295.15|297.68|294.88|0
1636494600000|2021-11-09 21:50:00|297.68|294.88|297.95|295.15|297.95|295.15|297.68|294.88|0
1636494900000|2021-11-09 21:55:00|297.88|295.08|298.02|295.22|298.02|295.22|297.88|295.08|0
1636495200000|2021-11-09 22:00:00|297.84|295.04|297.84|295.04|298.08|295.28|297.81|295.01|0
1636495500000|2021-11-09 22:05:00|297.86|295.06|297.9|295.1|297.9|295.1|297.86|295.06|0
1636495800000|2021-11-09 22:10:00|297.96|295.16|297.93|295.13|298.04|295.24|297.92|295.12|0
1636496100000|2021-11-09 22:15:00|297.95|295.15|297.99|295.19|297.99|295.19|297.95|295.15|0
1636496400000|2021-11-09 22:20:00|297.95|295.15|298.03|295.23|298.24|295.44|297.95|295.15|0
1636496700000|2021-11-09 22:25:00|298.16|295.36|298.18|295.38|298.22|295.42|298.14|295.34|0
1636497000000|2021-11-09 22:30:00|298.22|295.42|298.04|295.24|298.22|295.42|297.91|295.11|0
1636497300000|2021-11-09 22:35:00|298.09|295.29|298.14|295.34|298.14|295.34|298.09|295.29|0
1636497600000|2021-11-09 22:40:00|298.17|295.37|298.17|295.37|298.17|295.37|297.97|295.17|0
1636497900000|2021-11-09 22:45:00|297.97|295.17|297.98|295.18|297.98|295.18|297.94|295.14|0
1636498200000|2021-11-09 22:50:00|297.94|295.14|297.98|295.18|297.98|295.18|297.92|295.12|0
1636498500000|2021-11-09 22:55:00|297.88|295.08|297.75|294.95|297.88|295.08|297.65|294.85|0
1636498800000|2021-11-09 23:00:00|298.12|295.32|298.72|295.92|299.39|296.59|297.99|295.19|0
1636499100000|2021-11-09 23:05:00|298.59|295.79|298.98|296.18|299.25|296.45|298.59|295.79|0
1636499400000|2021-11-09 23:10:00|298.58|295.78|298.85|296.05|299.12|296.32|298.45|295.65|0
1636499700000|2021-11-09 23:15:00|298.78|295.98|299.51|296.71|299.91|297.11|298.72|295.92|0
1636500000000|2021-11-09 23:20:00|299.38|296.58|299.78|296.98|299.78|296.98|299.25|296.45|0
1636500300000|2021-11-09 23:25:00|299.64|296.84|299.38|296.58|299.78|296.98|299.11|296.31|0
1636500600000|2021-11-09 23:30:00|299.24|296.44|298.97|296.17|299.64|296.84|298.97|296.17|0
1636500900000|2021-11-09 23:35:00|299.11|296.31|299.37|296.57|299.37|296.57|298.97|296.17|0
1636501200000|2021-11-09 23:40:00|299.31|296.51|298.7|295.9|299.37|296.57|298.57|295.77|0
1636501500000|2021-11-09 23:45:00|298.84|296.04|299.5|296.7|299.64|296.84|298.77|295.97|0
1636501800000|2021-11-09 23:50:00|299.37|296.57|299.63|296.83|299.9|297.1|299.37|296.57|0
1636502100000|2021-11-09 23:55:00|299.5|296.7|299.63|296.83|299.76|296.96|299.36|296.56|0
1636502400000|2021-11-10 00:00:00|299.5|296.7|298.7|295.9|299.63|296.83|298.03|295.23|0
1636502700000|2021-11-10 00:05:00|298.83|296.03|299.63|296.83|299.63|296.83|298.56|295.76|0
1636503000000|2021-11-10 00:10:00|299.49|296.69|298.96|296.16|299.76|296.96|298.96|296.16|0
1636503300000|2021-11-10 00:15:00|298.83|296.03|299.36|296.56|299.43|296.63|298.83|296.03|0
1636503600000|2021-11-10 00:20:00|299.43|296.63|300.29|297.49|300.29|297.49|299.22|296.42|0
1636503900000|2021-11-10 00:25:00|300.16|297.36|299.89|297.09|300.29|297.49|299.75|296.95|0
1636504200000|2021-11-10 00:30:00|299.75|296.95|300.02|297.22|300.02|297.22|299.75|296.95|0
1636504500000|2021-11-10 00:35:00|299.88|297.08|300.15|297.35|300.28|297.48|299.82|297.02|0
1636504800000|2021-11-10 00:40:00|300.28|297.48|300.35|297.55|300.42|297.62|300.15|297.35|0
1636505100000|2021-11-10 00:45:00|300.41|297.61|301.08|298.28|301.22|298.42|300.15|297.35|0
1636505400000|2021-11-10 00:50:00|301.22|298.42|301.08|298.28|301.22|298.42|301.08|298.28|0
1636505700000|2021-11-10 00:55:00|300.81|298.01|301.08|298.28|301.08|298.28|300.41|297.61|0
1636506000000|2021-11-10 01:00:00|300.94|298.14|300.27|297.47|300.94|298.14|300.01|297.21|0
1636506300000|2021-11-10 01:05:00|300.14|297.34|300.94|298.14|301.07|298.27|299.87|297.07|0
1636506600000|2021-11-10 01:10:00|301.07|298.27|300.94|298.14|301.21|298.41|300.67|297.87|0
1636506900000|2021-11-10 01:15:00|300.8|298|301.07|298.27|301.21|298.41|300.4|297.6|0
1636507200000|2021-11-10 01:20:00|300.94|298.14|301.07|298.27|301.47|298.67|300.94|298.14|0
1636507500000|2021-11-10 01:25:00|301.14|298.34|301.33|298.53|301.47|298.67|301|298.2|0
1636507800000|2021-11-10 01:30:00|301.4|298.6|301.47|298.67|302.27|299.47|301.2|298.4|0
1636508100000|2021-11-10 01:35:00|301.33|298.53|301.46|298.66|301.6|298.8|301.06|298.26|0
1636508400000|2021-11-10 01:40:00|301.6|298.8|302.27|299.47|302.67|299.87|301.53|298.73|0
1636508700000|2021-11-10 01:45:00|302.4|299.6|301.86|299.06|302.67|299.87|301.86|299.06|0
1636509000000|2021-11-10 01:50:00|301.8|299|301.19|298.39|302|299.2|301.19|298.39|0
1636509300000|2021-11-10 01:55:00|301.32|298.52|300.92|298.12|301.46|298.66|300.65|297.85|0
1636509600000|2021-11-10 02:00:00|300.79|297.99|301.19|298.39|301.32|298.52|300.65|297.85|0
1636509900000|2021-11-10 02:05:00|301.32|298.52|301.18|298.38|301.45|298.65|300.78|297.98|0
1636510200000|2021-11-10 02:10:00|301.32|298.52|302.26|299.46|302.39|299.59|301.32|298.52|0
1636510500000|2021-11-10 02:15:00|302.39|299.59|302.66|299.86|302.79|299.99|302.12|299.32|0
1636510800000|2021-11-10 02:20:00|302.52|299.72|302.79|299.99|302.92|300.12|302.52|299.72|0
1636511100000|2021-11-10 02:25:00|302.65|299.85|302.38|299.58|302.79|299.99|302.12|299.32|0
1636511400000|2021-11-10 02:30:00|302.32|299.52|304|301.2|304|301.2|302.32|299.52|0
1636511700000|2021-11-10 02:35:00|303.86|301.06|304.67|301.87|305.08|302.28|303.86|301.06|0
1636512000000|2021-11-10 02:40:00|304.53|301.73|304.53|301.73|305.07|302.27|304.53|301.73|0
1636512300000|2021-11-10 02:45:00|304.67|301.87|304.94|302.14|305.48|302.68|304.67|301.87|0
1636512600000|2021-11-10 02:50:00|305.07|302.27|305.34|302.54|305.61|302.81|305.01|302.21|0
1636512900000|2021-11-10 02:55:00|305.2|302.4|306.63|303.83|306.77|303.97|304.93|302.13|0
1636513200000|2021-11-10 03:00:00|306.57|303.77|306.63|303.83|306.9|304.1|306.5|303.7|0
1636513500000|2021-11-10 03:05:00|306.56|303.76|306.76|303.96|306.76|303.96|306.49|303.69|0
1636513800000|2021-11-10 03:10:00|306.63|303.83|306.22|303.42|306.76|303.96|306.22|303.42|0
1636514100000|2021-11-10 03:15:00|306.09|303.29|306.49|303.69|307.57|304.77|306.09|303.29|0
1636514400000|2021-11-10 03:20:00|306.62|303.82|306.08|303.28|306.62|303.82|305.95|303.15|0
1636514700000|2021-11-10 03:25:00|306.15|303.35|306.22|303.42|306.35|303.55|305.95|303.15|0
1636515000000|2021-11-10 03:30:00|306.08|303.28|306.21|303.41|306.35|303.55|306.08|303.28|0
1636515300000|2021-11-10 03:35:00|306.35|303.55|306.75|303.95|306.75|303.95|306.21|303.41|0
1636515600000|2021-11-10 03:40:00|306.62|303.82|306.75|303.95|306.75|303.95|306.48|303.68|0
1636515900000|2021-11-10 03:45:00|306.61|303.81|307.29|304.49|307.69|304.89|306.61|303.81|0
1636516200000|2021-11-10 03:50:00|307.42|304.62|307.69|304.89|307.96|305.16|307.02|304.22|0
1636516500000|2021-11-10 03:55:00|307.56|304.76|306.88|304.08|307.56|304.76|306.47|303.67|0
1636516800000|2021-11-10 04:00:00|306.74|303.94|307.28|304.48|307.28|304.48|306.47|303.67|0
1636517100000|2021-11-10 04:05:00|307.15|304.35|307.55|304.75|307.55|304.75|307.01|304.21|0
1636517400000|2021-11-10 04:10:00|307.62|304.82|307.14|304.34|307.69|304.89|307.14|304.34|0
1636517700000|2021-11-10 04:15:00|307.08|304.28|307.01|304.21|307.28|304.48|307.01|304.21|0
1636518000000|2021-11-10 04:20:00|306.94|304.14|307.41|304.61|307.41|304.61|306.87|304.07|0
1636518300000|2021-11-10 04:25:00|307.27|304.47|307.85|305.05|308.7|305.9|307.14|304.34|0
1636518600000|2021-11-10 04:30:00|307.99|305.19|307.17|304.37|308.26|305.46|307.17|304.37|0
1636518900000|2021-11-10 04:35:00|307.11|304.31|307.31|304.51|307.31|304.51|307.04|304.24|0
1636519200000|2021-11-10 04:40:00|307.24|304.44|307.71|304.91|307.71|304.91|307.24|304.44|0
1636519500000|2021-11-10 04:45:00|307.58|304.78|307.44|304.64|307.71|304.91|307.3|304.5|0
1636519800000|2021-11-10 04:50:00|307.57|304.77|307.3|304.5|307.57|304.77|307.17|304.37|0
1636520100000|2021-11-10 04:55:00|307.44|304.64|307.16|304.36|307.57|304.77|307.03|304.23|0
1636520400000|2021-11-10 05:00:00|307.03|304.23|307.03|304.23|307.16|304.36|306.62|303.82|0
1636520700000|2021-11-10 05:05:00|307.16|304.36|307.16|304.36|307.3|304.5|306.76|303.96|0
1636521000000|2021-11-10 05:10:00|307.03|304.23|307.02|304.22|307.37|304.57|306.89|304.09|0
1636521300000|2021-11-10 05:15:00|307.09|304.29|307.36|304.56|307.43|304.63|307.02|304.22|0
1636521600000|2021-11-10 05:20:00|307.29|304.49|307.16|304.36|307.56|304.76|307.16|304.36|0
1636521900000|2021-11-10 05:25:00|307.15|304.35|307.02|304.22|307.29|304.49|306.88|304.08|0
1636522200000|2021-11-10 05:30:00|306.88|304.08|306.01|303.21|306.88|304.08|305.94|303.14|0
1636522500000|2021-11-10 05:35:00|305.94|303.14|306.14|303.34|306.41|303.61|305.94|303.14|0
1636522800000|2021-11-10 05:40:00|305.94|303.14|305.8|303|305.94|303.14|305.67|302.87|0
1636523100000|2021-11-10 05:45:00|305.93|303.13|305.66|302.86|305.93|303.13|305.39|302.59|0
1636523400000|2021-11-10 05:50:00|305.8|303|305.93|303.13|306.07|303.27|305.66|302.86|0
1636523700000|2021-11-10 05:55:00|306.07|303.27|306.06|303.26|306.07|303.27|305.66|302.86|0
1636524000000|2021-11-10 06:00:00|305.93|303.13|305.39|302.59|306.27|303.47|305.39|302.59|0
1636524300000|2021-11-10 06:05:00|305.52|302.72|305.39|302.59|305.52|302.72|305.25|302.45|0
1636524600000|2021-11-10 06:10:00|305.32|302.52|305.25|302.45|305.39|302.59|304.85|302.05|0
1636524900000|2021-11-10 06:15:00|305.12|302.32|304.58|301.78|305.12|302.32|304.58|301.78|0
1636525200000|2021-11-10 06:20:00|304.71|301.91|304.84|302.04|304.85|302.05|304.58|301.78|0
1636525500000|2021-11-10 06:25:00|304.71|301.91|303.5|300.7|304.71|301.91|303.5|300.7|0
1636525800000|2021-11-10 06:30:00|303.37|300.57|303.63|300.83|304.04|301.24|303.37|300.57|0
1636526100000|2021-11-10 06:35:00|303.7|300.9|302.83|300.03|303.7|300.9|302.7|299.9|0
1636526400000|2021-11-10 06:40:00|302.56|299.76|302.29|299.49|302.56|299.76|302.23|299.43|0
1636526700000|2021-11-10 06:45:00|302.43|299.63|301.83|299.03|302.43|299.63|301.83|299.03|0
1636527000000|2021-11-10 06:50:00|301.89|299.09|299.92|297.12|302.02|299.22|299.79|296.99|0
1636527300000|2021-11-10 06:55:00|300.05|297.25|300.19|297.39|300.59|297.79|299.92|297.12|0
1636527600000|2021-11-10 07:00:00|300.05|297.25|299.92|297.12|300.59|297.79|299.78|296.98|0
1636527900000|2021-11-10 07:05:00|299.78|296.98|298.58|295.78|299.92|297.12|298.58|295.78|0
1636528200000|2021-11-10 07:10:00|298.72|295.92|298.58|295.78|299.11|296.31|298.58|295.78|0
1636528500000|2021-11-10 07:15:00|298.45|295.65|297.38|294.58|298.71|295.91|297.25|294.45|0
1636528800000|2021-11-10 07:20:00|297.25|294.45|296.85|294.05|297.25|294.45|296.46|293.66|0
1636529100000|2021-11-10 07:25:00|296.99|294.19|297.38|294.58|297.65|294.85|296.99|294.19|0
1636529400000|2021-11-10 07:30:00|297.25|294.45|296.85|294.05|297.65|294.85|296.58|293.78|0
1636529700000|2021-11-10 07:35:00|296.98|294.18|296.85|294.05|297.25|294.45|296.85|294.05|0
1636530000000|2021-11-10 07:40:00|296.98|294.18|297.64|294.84|297.64|294.84|296.85|294.05|0
1636530300000|2021-11-10 07:45:00|297.51|294.71|297.51|294.71|297.91|295.11|297.51|294.71|0
1636530600000|2021-11-10 07:50:00|297.64|294.84|297.77|294.97|297.9|295.1|297.24|294.44|0
1636530900000|2021-11-10 07:55:00|297.64|294.84|297.5|294.7|297.77|294.97|297.5|294.7|0
1636531200000|2021-11-10 08:00:00|297.24|294.44|296.91|294.11|297.24|294.44|296.04|293.24|0
1636531500000|2021-11-10 08:05:00|296.77|294.37|295.84|293.44|297.43|295.03|295.71|293.31|0
1636531800000|2021-11-10 08:10:00|295.97|293.57|295.84|293.44|296.24|293.84|295.58|293.18|0
1636532100000|2021-11-10 08:15:00|295.97|293.57|296.63|294.23|296.63|294.23|295.84|293.44|0
1636532400000|2021-11-10 08:20:00|296.5|294.1|296.89|294.49|297.43|295.03|296.5|294.1|0
1636532700000|2021-11-10 08:25:00|296.96|294.56|296.89|294.49|297.03|294.63|296.36|293.96|0
1636533000000|2021-11-10 08:30:00|296.96|294.56|297.95|295.55|297.95|295.55|296.76|294.36|0
1636533300000|2021-11-10 08:35:00|298.08|295.68|298.61|296.21|298.88|296.48|298.08|295.68|0
1636533600000|2021-11-10 08:40:00|298.75|296.35|298.08|295.68|299.15|296.75|297.95|295.55|0
1636533900000|2021-11-10 08:45:00|297.95|295.55|298.34|295.94|298.34|295.94|297.81|295.41|0
1636534200000|2021-11-10 08:50:00|298.48|296.08|298.87|296.47|299.01|296.61|298.48|296.08|0
1636534500000|2021-11-10 08:55:00|299.01|296.61|299.54|297.14|299.54|297.14|298.81|296.41|0
1636534800000|2021-11-10 09:00:00|299.41|297.01|299.54|297.14|299.94|297.54|299.14|296.74|0
1636535100000|2021-11-10 09:05:00|299.4|297|300.6|298.2|301|298.6|298.87|296.47|0
1636535400000|2021-11-10 09:10:00|300.74|298.34|300.73|298.33|301|298.6|300.33|297.93|0
1636535700000|2021-11-10 09:15:00|300.67|298.27|301.13|298.73|301.67|299.27|300.2|297.8|0
1636536000000|2021-11-10 09:20:00|301.27|298.87|301.67|299.27|302.47|300.07|301.13|298.73|0
1636536300000|2021-11-10 09:25:00|301.6|299.2|301.8|299.4|302.07|299.67|301.13|298.73|0
1636536600000|2021-11-10 09:30:00|301.93|299.53|300.99|298.59|301.93|299.53|300.73|298.33|0
1636536900000|2021-11-10 09:35:00|301.13|298.73|301.13|298.73|302|299.6|300.73|298.33|0
1636537200000|2021-11-10 09:40:00|300.99|298.59|299.25|296.85|301.12|298.72|299.25|296.85|0
1636537500000|2021-11-10 09:45:00|299.39|296.99|298.72|296.32|299.92|297.52|298.59|296.19|0
1636537800000|2021-11-10 09:50:00|298.45|296.05|299.25|296.85|299.25|296.85|298.06|295.66|0
1636538100000|2021-11-10 09:55:00|299.12|296.72|299.12|296.72|299.65|297.25|298.85|296.45|0
1636538400000|2021-11-10 10:00:00|299.05|296.65|299.78|297.38|299.98|297.58|298.72|296.32|0
1636538700000|2021-11-10 10:05:00|299.72|297.32|299.78|297.38|299.91|297.51|299.38|296.98|0
1636539000000|2021-11-10 10:10:00|299.64|297.24|300.58|298.18|300.58|298.18|299.64|297.24|0
1636539300000|2021-11-10 10:15:00|300.44|298.04|300.31|297.91|300.84|298.44|300.17|297.77|0
1636539600000|2021-11-10 10:20:00|300.44|298.04|300.57|298.17|300.71|298.31|300.11|297.71|0
1636539900000|2021-11-10 10:25:00|300.44|298.04|301.11|298.71|301.24|298.84|300.44|298.04|0
1636540200000|2021-11-10 10:30:00|300.97|298.57|302.18|299.78|302.85|300.45|300.84|298.44|0
1636540500000|2021-11-10 10:35:00|302.31|299.91|303.52|301.12|303.52|301.12|302.04|299.64|0
1636540800000|2021-11-10 10:40:00|303.38|300.98|303.25|300.85|304.32|301.92|303.11|300.71|0
1636541100000|2021-11-10 10:45:00|303.11|300.71|303.78|301.38|303.78|301.38|302.84|300.44|0
1636541400000|2021-11-10 10:50:00|303.92|301.52|303.51|301.11|304.05|301.65|303.18|300.78|0
1636541700000|2021-11-10 10:55:00|303.65|301.25|302.57|300.17|303.91|301.51|302.3|299.9|0
1636542000000|2021-11-10 11:00:00|302.43|300.03|302.16|299.76|302.84|300.44|301.9|299.5|0
1636542300000|2021-11-10 11:05:00|302.03|299.63|302.3|299.9|302.43|300.03|301.76|299.36|0
1636542600000|2021-11-10 11:10:00|302.23|299.83|302.16|299.76|302.3|299.9|301.62|299.22|0
1636542900000|2021-11-10 11:15:00|301.89|299.49|304.04|301.64|304.04|301.64|301.89|299.49|0
1636543200000|2021-11-10 11:20:00|303.9|301.5|302.96|300.56|303.9|301.5|302.96|300.56|0
1636543500000|2021-11-10 11:25:00|302.83|300.43|302.36|299.96|302.96|300.56|302.15|299.75|0
1636543800000|2021-11-10 11:30:00|302.42|300.02|302.55|300.15|303.09|300.69|302.29|299.89|0
1636544100000|2021-11-10 11:35:00|302.82|300.42|304.84|302.44|305.38|302.98|302.62|300.22|0
1636544400000|2021-11-10 11:40:00|304.78|302.38|306.14|303.74|306.81|304.41|303.46|301.06|0
1636544700000|2021-11-10 11:45:00|306.27|303.87|306.27|303.87|306.68|304.28|306|303.6|0
1636545000000|2021-11-10 11:50:00|306.14|303.74|306.54|304.14|306.95|304.55|306|303.6|0
1636545300000|2021-11-10 11:55:00|306.4|304|306.27|303.87|306.67|304.27|305.86|303.46|0
1636545600000|2021-11-10 12:00:00|306|303.6|305.73|303.33|306.27|303.87|305.59|303.19|0
1636545900000|2021-11-10 12:05:00|305.8|303.4|304.92|302.52|305.86|303.46|304.92|302.52|0
1636546200000|2021-11-10 12:10:00|305.05|302.65|303.71|301.31|305.19|302.79|303.57|301.17|0
1636546500000|2021-11-10 12:15:00|303.57|301.17|304.11|301.71|304.11|301.71|303.44|301.04|0
1636546800000|2021-11-10 12:20:00|303.97|301.57|304.11|301.71|304.38|301.98|303.64|301.24|0
1636547100000|2021-11-10 12:25:00|304.18|301.78|303.57|301.17|304.24|301.84|303.43|301.03|0
1636547400000|2021-11-10 12:30:00|303.7|301.3|304.77|302.37|305.31|302.91|303.7|301.3|0
1636547700000|2021-11-10 12:35:00|304.91|302.51|303.56|301.16|305.18|302.78|303.43|301.03|0
1636548000000|2021-11-10 12:40:00|303.43|301.03|302.76|300.36|303.7|301.3|302.76|300.36|0
1636548300000|2021-11-10 12:45:00|302.89|300.49|302.71|300.31|303.96|301.56|302.58|300.18|0
1636548600000|2021-11-10 12:50:00|302.84|300.44|302.71|300.31|302.98|300.58|302.57|300.17|0
1636548900000|2021-11-10 12:55:00|302.84|300.44|302.71|300.31|302.98|300.58|302.44|300.04|0
1636549200000|2021-11-10 13:00:00|302.84|300.44|302.44|300.04|302.84|300.44|302.04|299.64|0
1636549500000|2021-11-10 13:05:00|302.3|299.9|301.23|298.83|302.44|300.04|301.23|298.83|0
1636549800000|2021-11-10 13:10:00|301.1|298.7|301.63|299.23|302.17|299.77|300.96|298.56|0
1636550100000|2021-11-10 13:15:00|301.5|299.1|301.3|298.9|301.9|299.5|301.23|298.83|0
1636550400000|2021-11-10 13:20:00|301.23|298.83|301.49|299.09|301.89|299.49|301.23|298.83|0
1636550700000|2021-11-10 13:25:00|301.63|299.23|302.29|299.89|302.43|300.03|301.09|298.69|0
1636551000000|2021-11-10 13:30:00|302.16|299.76|306.19|303.79|307.14|304.74|302.16|299.76|0
1636551300000|2021-11-10 13:35:00|306.6|304.2|307.81|305.41|308.08|305.68|305.92|303.52|0
1636551600000|2021-11-10 13:40:00|307.68|305.28|306.46|304.06|307.68|305.28|305.65|303.25|0
1636551900000|2021-11-10 13:45:00|306.59|304.19|307.54|305.14|308.35|305.95|306.59|304.19|0
1636552200000|2021-11-10 13:50:00|307.4|305|304.97|302.57|307.4|305|304.43|302.03|0
1636552500000|2021-11-10 13:55:00|304.83|302.43|305.51|303.11|305.51|303.11|304.57|302.17|0
1636552800000|2021-11-10 14:00:00|305.37|302.97|305.64|303.24|306.04|303.64|304.56|302.16|0
1636553100000|2021-11-10 14:05:00|305.37|302.97|305.23|302.83|305.37|302.97|304.02|301.62|0
1636553400000|2021-11-10 14:10:00|305.1|302.7|304.9|302.5|305.91|303.51|304.69|302.29|0
1636553700000|2021-11-10 14:15:00|304.83|302.43|305.36|302.96|306.17|303.77|304.56|302.16|0
1636554000000|2021-11-10 14:20:00|305.5|303.1|304.69|302.29|305.5|303.1|304.55|302.15|0
1636554300000|2021-11-10 14:25:00|304.96|302.56|306.3|303.9|306.44|304.04|304.96|302.56|0
1636554600000|2021-11-10 14:30:00|306.58|304.18|305.63|303.23|307.79|305.39|304.01|301.61|0
1636554900000|2021-11-10 14:35:00|305.49|303.09|305.09|302.69|306.57|304.17|302.67|300.27|0
1636555200000|2021-11-10 14:40:00|304.95|302.55|304.01|301.61|305.09|302.69|302.6|300.2|0
1636555500000|2021-11-10 14:45:00|303.6|301.2|302.66|300.26|303.87|301.47|301.33|298.93|0
1636555800000|2021-11-10 14:50:00|302.53|300.13|299.99|297.59|303.74|301.34|299.72|297.32|0
1636556100000|2021-11-10 14:55:00|299.85|297.45|298.52|296.12|301.19|298.79|297.86|295.46|0
1636556400000|2021-11-10 15:00:00|298.39|295.99|297.72|295.32|301.01|298.61|295.46|293.06|0
1636556700000|2021-11-10 15:05:00|297.59|295.19|297.98|295.58|298.38|295.98|297.06|294.66|0
1636557000000|2021-11-10 15:10:00|297.85|295.45|298.12|295.72|298.78|296.38|297.45|295.05|0
1636557300000|2021-11-10 15:15:00|298.25|295.85|297.58|295.18|298.25|295.85|296.92|294.52|0
1636557600000|2021-11-10 15:20:00|297.32|294.92|298.78|296.38|298.78|296.38|296.39|293.99|0
1636557900000|2021-11-10 15:25:00|298.91|296.51|298.64|296.24|299.17|296.77|297.71|295.31|0
1636558200000|2021-11-10 15:30:00|298.77|296.37|299.44|297.04|300.24|297.84|297.98|295.58|0
1636558500000|2021-11-10 15:35:00|299.04|296.64|297.84|295.44|299.17|296.77|297.64|295.24|0
1636558800000|2021-11-10 15:40:00|297.57|295.17|299.83|297.43|299.97|297.57|297.44|295.04|0
1636559100000|2021-11-10 15:45:00|299.7|297.3|299.43|297.03|299.97|297.57|298.77|296.37|0
1636559400000|2021-11-10 15:50:00|299.57|297.17|298.37|295.97|299.7|297.3|297.97|295.57|0
1636559700000|2021-11-10 15:55:00|298.23|295.83|299.56|297.16|299.56|297.16|298.1|295.7|0
1636560000000|2021-11-10 16:00:00|299.83|297.43|298.36|295.96|299.83|297.43|296.9|294.5|0
1636560300000|2021-11-10 16:05:00|298.1|295.7|297.96|295.56|299.43|297.03|297.56|295.16|0
1636560600000|2021-11-10 16:10:00|298.09|295.69|296.66|294.26|298.09|295.69|295.73|293.33|0
1636560900000|2021-11-10 16:15:00|296.52|294.12|294.77|292.37|296.66|294.26|293.97|291.57|0
1636561200000|2021-11-10 16:20:00|294.64|292.24|294.23|291.83|295.04|292.64|293.84|291.44|0
1636561500000|2021-11-10 16:25:00|294.37|291.97|296.37|293.97|296.63|294.23|293.84|291.44|0
1636561800000|2021-11-10 16:30:00|296.1|293.7|295.83|293.43|297.57|295.17|295.7|293.3|0
1636562100000|2021-11-10 16:35:00|295.96|293.56|296.63|294.23|296.63|294.23|295.16|292.76|0
1636562400000|2021-11-10 16:40:00|296.5|294.1|298.64|296.24|298.91|296.51|296.23|293.83|0
1636562700000|2021-11-10 16:45:00|298.71|296.31|296.63|294.23|298.91|296.51|296.36|293.96|0
1636563000000|2021-11-10 16:50:00|296.49|294.09|296.22|293.82|296.63|294.23|295.69|293.29|0
1636563300000|2021-11-10 16:55:00|296.36|293.96|295.82|293.42|296.36|293.96|295.02|292.62|0
1636563600000|2021-11-10 17:00:00|295.76|293.36|296.22|293.82|296.49|294.09|295.15|292.75|0
1636563900000|2021-11-10 17:05:00|296.09|293.69|296.35|293.95|297.29|294.89|295.82|293.42|0
1636564200000|2021-11-10 17:10:00|296.49|294.09|297.56|295.16|298.36|295.96|295.95|293.55|0
1636564500000|2021-11-10 17:15:00|297.42|295.02|298.03|295.63|298.63|296.23|297.42|295.02|0
1636564800000|2021-11-10 17:20:00|298.09|295.69|298.49|296.09|298.9|296.5|297.42|295.02|0
1636565100000|2021-11-10 17:25:00|298.36|295.96|299.83|297.43|299.83|297.43|298.36|295.96|0
1636565400000|2021-11-10 17:30:00|299.57|297.17|298.49|296.09|299.83|297.43|298.49|296.09|0
1636565700000|2021-11-10 17:35:00|298.62|296.22|297.22|294.82|298.76|296.36|296.48|294.08|0
1636566000000|2021-11-10 17:40:00|297.15|294.75|299.44|297.04|300.26|297.86|297.15|294.75|0
1636566300000|2021-11-10 17:45:00|299.72|297.32|302.15|299.75|302.96|300.56|299.58|297.18|0
1636566600000|2021-11-10 17:50:00|302.02|299.62|301.61|299.21|302.02|299.62|301|298.6|0
1636566900000|2021-11-10 17:55:00|301.34|298.94|300.26|297.86|301.34|298.94|300.12|297.72|0
1636567200000|2021-11-10 18:00:00|300.39|297.99|303.5|301.1|303.77|301.37|299.85|297.45|0
1636567500000|2021-11-10 18:05:00|304.04|301.64|304.72|302.32|306.77|304.37|303.91|301.51|0
1636567800000|2021-11-10 18:10:00|304.99|302.59|306.63|304.23|306.9|304.5|302.95|300.55|0
1636568100000|2021-11-10 18:15:00|306.77|304.37|307.04|304.64|308|305.6|305.95|303.55|0
1636568400000|2021-11-10 18:20:00|306.97|304.57|307.04|304.64|308.41|306.01|306.7|304.3|0
1636568700000|2021-11-10 18:25:00|307.17|304.77|305.67|303.27|307.72|305.32|304.71|302.31|0
1636569000000|2021-11-10 18:30:00|305.6|303.2|304.17|301.77|305.81|303.41|303.62|301.22|0
1636569300000|2021-11-10 18:35:00|304.03|301.63|306.76|304.36|306.89|304.49|304.03|301.63|0
1636569600000|2021-11-10 18:40:00|306.89|304.49|306.62|304.22|307.3|304.9|306.07|303.67|0
1636569900000|2021-11-10 18:45:00|306.48|304.08|309.9|307.5|309.91|307.51|305.94|303.54|0
1636570200000|2021-11-10 18:50:00|310.04|307.64|311.57|309.17|312.4|310|309.62|307.22|0
1636570500000|2021-11-10 18:55:00|311.85|309.45|311.29|308.89|312.95|310.55|310.06|307.66|0
1636570800000|2021-11-10 19:00:00|311.57|309.17|313.91|311.51|314.61|312.21|311.15|308.75|0
1636571100000|2021-11-10 19:05:00|314.05|311.65|312.25|309.85|314.74|312.34|311.84|309.44|0
1636571400000|2021-11-10 19:10:00|312.12|309.72|314.05|311.65|314.46|312.06|312.11|309.71|0
1636571700000|2021-11-10 19:15:00|314.32|311.92|313.91|311.51|314.6|312.2|311.7|309.3|0
1636572000000|2021-11-10 19:20:00|314.05|311.65|316.96|314.56|317.52|315.12|312.52|310.12|0
1636572300000|2021-11-10 19:25:00|316.68|314.28|319.05|316.65|319.05|316.65|316.26|313.86|0
1636572600000|2021-11-10 19:30:00|319.12|316.72|319.2|316.8|319.48|317.08|315.96|313.56|0
1636572900000|2021-11-10 19:35:00|319.34|316.94|320.88|318.48|321.02|318.62|317.53|315.13|0
1636573200000|2021-11-10 19:40:00|320.74|318.34|323.41|321.01|323.41|321.01|319.62|317.22|0
1636573500000|2021-11-10 19:45:00|323.55|321.15|318.22|315.82|323.69|321.29|317.8|315.4|0
1636573800000|2021-11-10 19:50:00|318.36|315.96|317.94|315.54|319.48|317.08|316.27|313.87|0
1636574100000|2021-11-10 19:55:00|317.8|315.4|319.89|317.49|320.03|317.63|317.38|314.98|0
1636574400000|2021-11-10 20:00:00|319.75|317.35|319.89|317.49|320.31|317.91|318.08|315.68|0
1636574700000|2021-11-10 20:05:00|320.03|317.63|318.07|315.67|321.57|319.17|316.96|314.56|0
1636575000000|2021-11-10 20:10:00|317.79|315.39|315.84|313.44|317.79|315.39|315.29|312.89|0
1636575300000|2021-11-10 20:15:00|315.7|313.3|311.9|309.5|316.12|313.72|311.9|309.5|0
1636575600000|2021-11-10 20:20:00|312.04|309.64|313.29|310.89|313.7|311.3|310.8|308.4|0
1636575900000|2021-11-10 20:25:00|313.43|311.03|312.18|309.78|313.43|311.03|311.21|308.81|0
1636576200000|2021-11-10 20:30:00|312.04|309.64|313.28|310.88|313.56|311.16|311.21|308.81|0
1636576500000|2021-11-10 20:35:00|313.14|310.74|313.98|311.58|314.95|312.55|312.87|310.47|0
1636576800000|2021-11-10 20:40:00|313.7|311.3|316.2|313.8|316.2|313.8|312.03|309.63|0
1636577100000|2021-11-10 20:45:00|315.51|313.11|314.67|312.27|316.62|314.22|313.28|310.88|0
1636577400000|2021-11-10 20:50:00|313.56|311.16|309.75|307.35|313.56|311.16|309.33|306.93|0
1636577700000|2021-11-10 20:55:00|309.88|307.48|312.23|309.83|312.51|310.11|309.54|307.14|0
1636578000000|2021-11-10 21:00:00|312.37|309.97|312.97|310.57|313.53|311.13|311.7|309.3|0
1636578300000|2021-11-10 21:05:00|313.11|310.71|312.97|310.57|313.25|310.85|312.56|310.16|0
1636578600000|2021-11-10 21:10:00|312.83|310.43|312.55|310.15|313.53|311.13|312.42|310.02|0
1636578900000|2021-11-10 21:15:00|312.75|309.95|312.48|309.68|312.75|309.95|312.48|309.68|0
1636579200000|2021-11-10 21:20:00|312.34|309.54|311.58|308.78|312.48|309.68|311.51|308.71|0
1636579500000|2021-11-10 21:25:00|311.5|308.7|312.06|309.26|312.06|309.26|311.5|308.7|0
1636579800000|2021-11-10 21:30:00|311.92|309.12|311.92|309.12|312.05|309.25|311.78|308.98|0
1636580100000|2021-11-10 21:35:00|311.78|308.98|311.5|308.7|311.92|309.12|311.36|308.56|0
1636580400000|2021-11-10 21:40:00|311.64|308.84|311.64|308.84|311.91|309.11|311.36|308.56|0
1636580700000|2021-11-10 21:45:00|311.91|309.11|311.08|308.28|311.91|309.11|310.94|308.14|0
1636581000000|2021-11-10 21:50:00|311.01|308.21|311.22|308.42|311.22|308.42|310.94|308.14|0
1636581300000|2021-11-10 21:55:00|311.08|308.28|311.29|308.49|311.35|308.55|310.8|308|0
1636581600000|2021-11-10 22:00:00|311.34|308.54|311.28|308.48|311.34|308.54|311.22|308.42|0
1636581900000|2021-11-10 22:05:00|311.26|308.46|311.12|308.32|311.28|308.48|311.12|308.32|0
1636582200000|2021-11-10 22:10:00|311.13|308.33|311.15|308.35|311.19|308.39|311.05|308.25|0
1636582500000|2021-11-10 22:15:00|311.13|308.33|311.13|308.33|311.19|308.39|311.05|308.25|0
1636582800000|2021-11-10 22:20:00|311.15|308.35|311.33|308.53|311.33|308.53|311.13|308.33|0
1636583100000|2021-11-10 22:25:00|311.31|308.51|311.29|308.49|311.33|308.53|311.03|308.23|0
1636583400000|2021-11-10 22:30:00|311.23|308.43|311.27|308.47|311.27|308.47|311.05|308.25|0
1636583700000|2021-11-10 22:35:00|311.23|308.43|311.08|308.28|311.27|308.47|311.01|308.21|0
1636584000000|2021-11-10 22:40:00|311.11|308.31|311.16|308.36|311.16|308.36|311.08|308.28|0
1636584300000|2021-11-10 22:45:00|311.14|308.34|311.14|308.34|311.16|308.36|311.04|308.24|0
1636584600000|2021-11-10 22:50:00|311.16|308.36|311.32|308.52|311.44|308.64|311.14|308.34|0
1636584900000|2021-11-10 22:55:00|311.3|308.5|311.34|308.54|311.48|308.68|311.28|308.48|0
1636585200000|2021-11-10 23:00:00|310.99|308.19|311.05|308.25|311.54|308.74|310.78|307.98|0
1636585500000|2021-11-10 23:05:00|311.19|308.39|312.16|309.36|312.43|309.63|310.91|308.11|0
1636585800000|2021-11-10 23:10:00|312.09|309.29|312.29|309.49|312.57|309.77|312.09|309.29|0
1636586100000|2021-11-10 23:15:00|312.43|309.63|311.46|308.66|312.43|309.63|311.39|308.59|0
1636586400000|2021-11-10 23:20:00|311.32|308.52|311.18|308.38|311.32|308.52|310.63|307.83|0
1636586700000|2021-11-10 23:25:00|311.25|308.45|312.29|309.49|312.56|309.76|311.25|308.45|0
1636587000000|2021-11-10 23:30:00|312.01|309.21|312.7|309.9|312.7|309.9|311.87|309.07|0
1636587300000|2021-11-10 23:35:00|312.84|310.04|312.84|310.04|313.12|310.32|312.56|309.76|0
1636587600000|2021-11-10 23:40:00|312.7|309.9|313.53|310.73|313.53|310.73|312.56|309.76|0
1636587900000|2021-11-10 23:45:00|313.67|310.87|314.43|311.63|314.43|311.63|313.53|310.73|0
1636588200000|2021-11-10 23:50:00|314.5|311.7|313.8|311|314.64|311.84|313.8|311|0
1636588500000|2021-11-10 23:55:00|313.94|311.14|312.83|310.03|314.15|311.35|312.69|309.89|0
1636588800000|2021-11-11 00:00:00|312.69|309.89|312.55|309.75|312.69|309.89|311.86|309.06|0
1636589100000|2021-11-11 00:05:00|312.41|309.61|311.44|308.64|312.69|309.89|311.3|308.5|0
1636589400000|2021-11-11 00:10:00|311.3|308.5|309.65|306.85|311.3|308.5|309.37|306.57|0
1636589700000|2021-11-11 00:15:00|309.51|306.71|309.78|306.98|310.2|307.4|309.51|306.71|0
1636590000000|2021-11-11 00:20:00|309.92|307.12|309.09|306.29|309.92|307.12|308.95|306.15|0
1636590300000|2021-11-11 00:25:00|308.95|306.15|309.09|306.29|309.23|306.43|308.68|305.88|0
1636590600000|2021-11-11 00:30:00|309.23|306.43|308.95|306.15|309.23|306.43|308.4|305.6|0
1636590900000|2021-11-11 00:35:00|308.81|306.01|309.09|306.29|309.09|306.29|308.4|305.6|0
1636591200000|2021-11-11 00:40:00|308.95|306.15|310.05|307.25|310.05|307.25|308.4|305.6|0
1636591500000|2021-11-11 00:45:00|310.19|307.39|310.05|307.25|310.74|307.94|310.05|307.25|0
1636591800000|2021-11-11 00:50:00|310.18|307.38|310.18|307.38|310.6|307.8|309.91|307.11|0
1636592100000|2021-11-11 00:55:00|310.32|307.52|309.63|306.83|310.32|307.52|309.49|306.69|0
1636592400000|2021-11-11 01:00:00|309.77|306.97|309.76|306.96|309.77|306.97|309.22|306.42|0
1636592700000|2021-11-11 01:05:00|309.9|307.1|310.59|307.79|310.87|308.07|309.9|307.1|0
1636593000000|2021-11-11 01:10:00|310.39|307.59|310.17|307.37|310.73|307.93|310.17|307.37|0
1636593300000|2021-11-11 01:15:00|310.31|307.51|311.14|308.34|311.28|308.48|309.48|306.68|0
1636593600000|2021-11-11 01:20:00|311|308.2|311|308.2|311.69|308.89|311|308.2|0
1636593900000|2021-11-11 01:25:00|310.86|308.06|311.14|308.34|311.76|308.96|310.86|308.06|0
1636594200000|2021-11-11 01:30:00|311|308.2|310.17|307.37|312.1|309.3|310.17|307.37|0
1636594500000|2021-11-11 01:35:00|309.89|307.09|310.03|307.23|310.58|307.78|309.75|306.95|0
1636594800000|2021-11-11 01:40:00|310.1|307.3|310.3|307.5|310.72|307.92|310.1|307.3|0
1636595100000|2021-11-11 01:45:00|310.44|307.64|309.75|306.95|310.58|307.78|309.61|306.81|0
1636595400000|2021-11-11 01:50:00|309.61|306.81|309.06|306.26|309.96|307.16|308.78|305.98|0
1636595700000|2021-11-11 01:55:00|309.13|306.33|306.59|303.79|309.33|306.53|306.59|303.79|0
1636596000000|2021-11-11 02:00:00|306.72|303.92|306.72|303.92|307.13|304.33|306.17|303.37|0
1636596300000|2021-11-11 02:05:00|306.58|303.78|306.44|303.64|306.65|303.85|306.31|303.51|0
1636596600000|2021-11-11 02:10:00|306.52|303.72|306.58|303.78|306.86|304.06|306.44|303.64|0
1636596900000|2021-11-11 02:15:00|306.72|303.92|306.44|303.64|306.85|304.05|306.44|303.64|0
1636597200000|2021-11-11 02:20:00|306.58|303.78|306.24|303.44|306.71|303.91|306.03|303.23|0
1636597500000|2021-11-11 02:25:00|306.17|303.37|306.71|303.91|306.71|303.91|306.16|303.36|0
1636597800000|2021-11-11 02:30:00|306.78|303.98|307.12|304.32|307.26|304.46|306.44|303.64|0
1636598100000|2021-11-11 02:35:00|306.98|304.18|306.84|304.04|307.26|304.46|306.71|303.91|0
1636598400000|2021-11-11 02:40:00|306.71|303.91|307.05|304.25|307.12|304.32|306.71|303.91|0
1636598700000|2021-11-11 02:45:00|306.98|304.18|308.21|305.41|308.21|305.41|306.98|304.18|0
1636599000000|2021-11-11 02:50:00|308.07|305.27|308.21|305.41|308.49|305.69|308.07|305.27|0
1636599300000|2021-11-11 02:55:00|308.28|305.48|308.48|305.68|308.76|305.96|308.21|305.41|0
1636599600000|2021-11-11 03:00:00|308.34|305.54|308.62|305.82|308.89|306.09|308.21|305.41|0
1636599900000|2021-11-11 03:05:00|308.48|305.68|308.34|305.54|308.62|305.82|308.2|305.4|0
1636600200000|2021-11-11 03:10:00|308.48|305.68|308.34|305.54|308.48|305.68|307.65|304.85|0
1636600500000|2021-11-11 03:15:00|308.2|305.4|308.2|305.4|308.61|305.81|307.79|304.99|0
1636600800000|2021-11-11 03:20:00|308.27|305.47|308.41|305.61|308.89|306.09|308.2|305.4|0
1636601100000|2021-11-11 03:25:00|308.34|305.54|308.33|305.53|308.75|305.95|308.2|305.4|0
1636601400000|2021-11-11 03:30:00|308.47|305.67|308.74|305.94|309.3|306.5|308.47|305.67|0
1636601700000|2021-11-11 03:35:00|308.61|305.81|308.47|305.67|308.74|305.94|308.47|305.67|0
1636602000000|2021-11-11 03:40:00|308.6|305.8|308.88|306.08|308.88|306.08|308.47|305.67|0
1636602300000|2021-11-11 03:45:00|308.81|306.01|309.01|306.21|309.36|306.56|308.81|306.01|0
1636602600000|2021-11-11 03:50:00|308.95|306.15|309.42|306.62|309.56|306.76|308.88|306.08|0
1636602900000|2021-11-11 03:55:00|309.56|306.76|309.97|307.17|310.39|307.59|309.56|306.76|0
1636603200000|2021-11-11 04:00:00|310.05|307.25|309.97|307.17|310.25|307.45|309.83|307.03|0
1636603500000|2021-11-11 04:05:00|310.11|307.31|309.83|307.03|310.25|307.45|309.83|307.03|0
1636603800000|2021-11-11 04:10:00|309.97|307.17|310.11|307.31|310.11|307.31|309.83|307.03|0
1636604100000|2021-11-11 04:15:00|310.24|307.44|310.52|307.72|310.52|307.72|310.1|307.3|0
1636604400000|2021-11-11 04:20:00|310.66|307.86|311.21|308.41|311.35|308.55|310.66|307.86|0
1636604700000|2021-11-11 04:25:00|311.34|308.54|312.73|309.93|313.14|310.34|311.34|308.54|0
1636605000000|2021-11-11 04:30:00|312.87|310.07|312.73|309.93|312.87|310.07|312.45|309.65|0
1636605300000|2021-11-11 04:35:00|312.8|310|312.72|309.92|313.14|310.34|312.59|309.79|0
1636605600000|2021-11-11 04:40:00|312.59|309.79|312.72|309.92|312.86|310.06|312.58|309.78|0
1636605900000|2021-11-11 04:45:00|312.86|310.06|312.03|309.23|312.86|310.06|311.75|308.95|0
1636606200000|2021-11-11 04:50:00|311.89|309.09|312.16|309.36|312.3|309.5|311.89|309.09|0
1636606500000|2021-11-11 04:55:00|312.24|309.44|311.89|309.09|312.58|309.78|311.89|309.09|0
1636606800000|2021-11-11 05:00:00|312.02|309.22|311.33|308.53|312.02|309.22|311.19|308.39|0
1636607100000|2021-11-11 05:05:00|311.47|308.67|312.09|309.29|312.3|309.5|311.19|308.39|0
1636607400000|2021-11-11 05:10:00|312.02|309.22|311.19|308.39|312.16|309.36|311.19|308.39|0
1636607700000|2021-11-11 05:15:00|311.33|308.53|311.32|308.52|311.46|308.66|311.19|308.39|0
1636608000000|2021-11-11 05:20:00|311.19|308.39|310.77|307.97|311.19|308.39|310.36|307.56|0
1636608300000|2021-11-11 05:25:00|310.63|307.83|310.35|307.55|310.91|308.11|310.35|307.55|0
1636608600000|2021-11-11 05:30:00|309.8|307|309.25|306.45|309.8|307|309.18|306.38|0
1636608900000|2021-11-11 05:35:00|309.39|306.59|309.66|306.86|309.66|306.86|308.83|306.03|0
1636609200000|2021-11-11 05:40:00|309.8|307|309.59|306.79|310.07|307.27|309.52|306.72|0
1636609500000|2021-11-11 05:45:00|309.52|306.72|309.93|307.13|310.07|307.27|309.52|306.72|0
1636609800000|2021-11-11 05:50:00|310|307.2|309.93|307.13|310.21|307.41|309.79|306.99|0
1636610100000|2021-11-11 05:55:00|309.86|307.06|309.93|307.13|309.93|307.13|309.52|306.72|0
1636610400000|2021-11-11 06:00:00|309.79|306.99|310.06|307.26|310.34|307.54|309.1|306.3|0
1636610700000|2021-11-11 06:05:00|309.93|307.13|308.82|306.02|309.93|307.13|308.69|305.89|0
1636611000000|2021-11-11 06:10:00|308.68|305.88|308.68|305.88|309.1|306.3|308.68|305.88|0
1636611300000|2021-11-11 06:15:00|308.82|306.02|308.41|305.61|308.96|306.16|308.27|305.47|0
1636611600000|2021-11-11 06:20:00|308.54|305.74|308.95|306.15|308.96|306.16|308.41|305.61|0
1636611900000|2021-11-11 06:25:00|309.09|306.29|308.54|305.74|309.09|306.29|308.54|305.74|0
1636612200000|2021-11-11 06:30:00|308.47|305.67|308.26|305.46|308.47|305.67|308.13|305.33|0
1636612500000|2021-11-11 06:35:00|308.2|305.4|308.4|305.6|308.54|305.74|308.13|305.33|0
1636612800000|2021-11-11 06:40:00|308.26|305.46|308.53|305.73|308.53|305.73|308.12|305.32|0
1636613100000|2021-11-11 06:45:00|308.4|305.6|309.63|306.83|309.63|306.83|308.4|305.6|0
1636613400000|2021-11-11 06:50:00|309.7|306.9|308.67|305.87|309.77|306.97|308.53|305.73|0
1636613700000|2021-11-11 06:55:00|308.81|306.01|308.8|306|308.94|306.14|308.53|305.73|0
1636614000000|2021-11-11 07:00:00|308.67|305.87|308.66|305.86|308.8|306|307.7|304.9|0
1636614300000|2021-11-11 07:05:00|308.53|305.73|308.66|305.86|308.8|306|308.39|305.59|0
1636614600000|2021-11-11 07:10:00|308.39|305.59|309.07|306.27|309.42|306.62|308.39|305.59|0
1636614900000|2021-11-11 07:15:00|309.21|306.41|307.97|305.17|309.21|306.41|307.83|305.03|0
1636615200000|2021-11-11 07:20:00|307.83|305.03|307.56|304.76|308.25|305.45|307.42|304.62|0
1636615500000|2021-11-11 07:25:00|307.42|304.62|307.01|304.21|307.56|304.76|306.87|304.07|0
1636615800000|2021-11-11 07:30:00|307.14|304.34|307.55|304.75|307.55|304.75|306.73|303.93|0
1636616100000|2021-11-11 07:35:00|307.83|305.03|307.28|304.48|307.97|305.17|307|304.2|0
1636616400000|2021-11-11 07:40:00|307.14|304.34|307.55|304.75|307.69|304.89|307|304.2|0
1636616700000|2021-11-11 07:45:00|307.28|304.48|308.65|305.85|308.65|305.85|307.21|304.41|0
1636617000000|2021-11-11 07:50:00|308.51|305.71|308.64|305.84|309.47|306.67|308.51|305.71|0
1636617300000|2021-11-11 07:55:00|308.58|305.78|308.78|305.98|308.78|305.98|308.09|305.29|0
1636617600000|2021-11-11 08:00:00|308.64|305.84|309.38|306.58|310.25|307.45|306|303.2|0
1636617900000|2021-11-11 08:05:00|309.32|306.92|308.43|306.03|310.01|307.61|308.22|305.82|0
1636618200000|2021-11-11 08:10:00|308.49|306.09|308.77|306.37|308.98|306.58|308.22|305.82|0
1636618500000|2021-11-11 08:15:00|308.63|306.23|307.67|305.27|308.63|306.23|306.98|304.58|0
1636618800000|2021-11-11 08:20:00|307.53|305.13|307.39|304.99|308.08|305.68|307.25|304.85|0
1636619100000|2021-11-11 08:25:00|307.46|305.06|306.24|303.84|307.94|305.54|306.11|303.71|0
1636619400000|2021-11-11 08:30:00|306.38|303.98|308.31|305.91|308.72|306.32|306.38|303.98|0
1636619700000|2021-11-11 08:35:00|308.17|305.77|308.72|306.32|309.69|307.29|308.17|305.77|0
1636620000000|2021-11-11 08:40:00|308.65|306.25|307.61|305.21|308.72|306.32|307.47|305.07|0
1636620300000|2021-11-11 08:45:00|307.68|305.28|308.02|305.62|308.3|305.9|307.47|305.07|0
1636620600000|2021-11-11 08:50:00|308.16|305.76|306.78|304.38|308.16|305.76|306.51|304.11|0
1636620900000|2021-11-11 08:55:00|306.92|304.52|306.51|304.11|307.2|304.8|306.23|303.83|0
1636621200000|2021-11-11 09:00:00|306.37|303.97|305.48|303.08|306.37|303.97|305.13|302.73|0
1636621500000|2021-11-11 09:05:00|305.34|302.94|305.82|303.42|306.37|303.97|304.86|302.46|0
1636621800000|2021-11-11 09:10:00|305.89|303.49|303.9|301.5|306.23|303.83|303.9|301.5|0
1636622100000|2021-11-11 09:15:00|304.03|301.63|303.62|301.22|304.58|302.18|303.62|301.22|0
1636622400000|2021-11-11 09:20:00|303.76|301.36|303.35|300.95|303.9|301.5|303.08|300.68|0
1636622700000|2021-11-11 09:25:00|303.28|300.88|302.26|299.86|303.62|301.22|301.71|299.31|0
1636623000000|2021-11-11 09:30:00|302.12|299.72|301.05|298.65|303.05|300.65|301.05|298.65|0
1636623300000|2021-11-11 09:35:00|300.92|298.52|301.32|298.92|301.46|299.06|300.64|298.24|0
1636623600000|2021-11-11 09:40:00|301.19|298.79|301.19|298.79|301.46|299.06|301.19|298.79|0
1636623900000|2021-11-11 09:45:00|301.18|298.78|301.05|298.65|301.32|298.92|300.64|298.24|0
1636624200000|2021-11-11 09:50:00|300.91|298.51|300.5|298.1|301.05|298.65|300.23|297.83|0
1636624500000|2021-11-11 09:55:00|300.36|297.96|300.63|298.23|300.91|298.51|300.36|297.96|0
1636624800000|2021-11-11 10:00:00|300.5|298.1|300.29|297.89|300.77|298.37|300.22|297.82|0
1636625100000|2021-11-11 10:05:00|300.36|297.96|300.39|297.99|301.34|298.94|300.12|297.72|0
1636625400000|2021-11-11 10:10:00|300.25|297.85|300.52|298.12|300.8|298.4|299.98|297.58|0
1636625700000|2021-11-11 10:15:00|300.39|297.99|300.66|298.26|300.79|298.39|300.25|297.85|0
1636626000000|2021-11-11 10:20:00|300.79|298.39|301.06|298.66|301.2|298.8|300.79|298.39|0
1636626300000|2021-11-11 10:25:00|300.93|298.53|300.65|298.25|301.47|299.07|300.65|298.25|0
1636626600000|2021-11-11 10:30:00|300.93|298.53|301.54|299.14|302.15|299.75|300.93|298.53|0
1636626900000|2021-11-11 10:35:00|301.6|299.2|303.1|300.7|303.24|300.84|301.6|299.2|0
1636627200000|2021-11-11 10:40:00|302.97|300.57|302.63|300.23|303.24|300.84|302.28|299.88|0
1636627500000|2021-11-11 10:45:00|302.69|300.29|302.01|299.61|302.69|300.29|301.87|299.47|0
1636627800000|2021-11-11 10:50:00|302.14|299.74|302.14|299.74|302.55|300.15|301.87|299.47|0
1636628100000|2021-11-11 10:55:00|302.01|299.61|302.41|300.01|302.55|300.15|301.87|299.47|0
1636628400000|2021-11-11 11:00:00|302.55|300.15|302.27|299.87|302.69|300.29|301.87|299.47|0
1636628700000|2021-11-11 11:05:00|302.14|299.74|301.73|299.33|302.14|299.74|301.18|298.78|0
1636629000000|2021-11-11 11:10:00|301.59|299.19|302.13|299.73|302.27|299.87|301.45|299.05|0
1636629300000|2021-11-11 11:15:00|302.21|299.81|301.59|299.19|302.27|299.87|301.59|299.19|0
1636629600000|2021-11-11 11:20:00|301.45|299.05|301.86|299.46|302.27|299.87|301.45|299.05|0
1636629900000|2021-11-11 11:25:00|301.93|299.53|301.58|299.18|302.13|299.73|301.58|299.18|0
1636630200000|2021-11-11 11:30:00|301.65|299.25|301.72|299.32|301.85|299.45|301.31|298.91|0
1636630500000|2021-11-11 11:35:00|301.85|299.45|301.85|299.45|302.26|299.86|301.72|299.32|0
1636630800000|2021-11-11 11:40:00|301.72|299.32|301.44|299.04|301.85|299.45|301.44|299.04|0
1636631100000|2021-11-11 11:45:00|301.51|299.11|301.58|299.18|301.71|299.31|301.44|299.04|0
1636631400000|2021-11-11 11:50:00|301.71|299.31|300.89|298.49|301.71|299.31|300.89|298.49|0
1636631700000|2021-11-11 11:55:00|301.03|298.63|300.48|298.08|301.3|298.9|300.48|298.08|0
1636632000000|2021-11-11 12:00:00|300.62|298.22|300.75|298.35|301.3|298.9|300.48|298.08|0
1636632300000|2021-11-11 12:05:00|300.89|298.49|300.48|298.08|300.89|298.49|299.8|297.4|0
1636632600000|2021-11-11 12:10:00|300.55|298.15|301.29|298.89|301.3|298.9|300.42|298.02|0
1636632900000|2021-11-11 12:15:00|301.43|299.03|301.02|298.62|301.84|299.44|301.02|298.62|0
1636633200000|2021-11-11 12:20:00|301.16|298.76|301.29|298.89|301.29|298.89|300.75|298.35|0
1636633500000|2021-11-11 12:25:00|301.23|298.83|301.15|298.75|301.36|298.96|301.09|298.69|0
1636633800000|2021-11-11 12:30:00|301.29|298.89|301.7|299.3|301.83|299.43|301.02|298.62|0
1636634100000|2021-11-11 12:35:00|301.83|299.43|301.69|299.29|301.97|299.57|301.29|298.89|0
1636634400000|2021-11-11 12:40:00|301.83|299.43|301.69|299.29|302.24|299.84|301.63|299.23|0
1636634700000|2021-11-11 12:45:00|301.56|299.16|301.69|299.29|301.83|299.43|301.42|299.02|0
1636635000000|2021-11-11 12:50:00|301.55|299.15|301.14|298.74|301.55|299.15|300.6|298.2|0
1636635300000|2021-11-11 12:55:00|301.28|298.88|301.14|298.74|301.55|299.15|300.87|298.47|0
1636635600000|2021-11-11 13:00:00|301.41|299.01|301.28|298.88|301.68|299.28|300.87|298.47|0
1636635900000|2021-11-11 13:05:00|301.14|298.74|301.68|299.28|301.95|299.55|301.14|298.74|0
1636636200000|2021-11-11 13:10:00|301.55|299.15|301.68|299.28|301.95|299.55|301.27|298.87|0
1636636500000|2021-11-11 13:15:00|301.82|299.42|301.27|298.87|301.95|299.55|301.27|298.87|0
1636636800000|2021-11-11 13:20:00|301.41|299.01|301.27|298.87|301.54|299.14|300.86|298.46|0
1636637100000|2021-11-11 13:25:00|301.4|299|301.54|299.14|301.81|299.41|301.27|298.87|0
1636637400000|2021-11-11 13:30:00|301.67|299.27|301.95|299.55|302.08|299.68|301.54|299.14|0
1636637700000|2021-11-11 13:35:00|301.81|299.41|301.53|299.13|302.08|299.68|301.53|299.13|0
1636638000000|2021-11-11 13:40:00|301.67|299.27|300.85|298.45|301.81|299.41|300.85|298.45|0
1636638300000|2021-11-11 13:45:00|300.99|298.59|300.85|298.45|301.26|298.86|300.71|298.31|0
1636638600000|2021-11-11 13:50:00|301.12|298.72|301.39|298.99|301.39|298.99|300.99|298.59|0
1636638900000|2021-11-11 13:55:00|301.53|299.13|300.98|298.58|301.53|299.13|300.85|298.45|0
1636639200000|2021-11-11 14:00:00|301.12|298.72|301.39|298.99|301.66|299.26|300.85|298.45|0
1636639500000|2021-11-11 14:05:00|301.25|298.85|301.11|298.71|301.52|299.12|301.11|298.71|0
1636639800000|2021-11-11 14:10:00|300.98|298.58|301.11|298.71|301.25|298.85|300.98|298.58|0
1636640100000|2021-11-11 14:15:00|301.25|298.85|301.66|299.26|302.07|299.67|301.25|298.85|0
1636640400000|2021-11-11 14:20:00|301.59|299.19|301.65|299.25|302.06|299.66|301.52|299.12|0
1636640700000|2021-11-11 14:25:00|301.52|299.12|302.33|299.93|302.74|300.34|301.24|298.84|0
1636641000000|2021-11-11 14:30:00|301.92|299.52|306.08|303.68|306.08|303.68|301.92|299.52|0
1636641300000|2021-11-11 14:35:00|306.49|304.09|308.27|305.87|308.69|306.29|306.08|303.68|0
1636641600000|2021-11-11 14:40:00|308.55|306.15|306.62|304.22|308.82|306.42|306.62|304.22|0
1636641900000|2021-11-11 14:45:00|306.89|304.49|306.21|303.81|307.17|304.77|305.8|303.4|0
1636642200000|2021-11-11 14:50:00|306.62|304.22|304.84|302.44|306.76|304.36|304.43|302.03|0
1636642500000|2021-11-11 14:55:00|304.97|302.57|304.84|302.44|305.66|303.26|304.29|301.89|0
1636642800000|2021-11-11 15:00:00|304.91|302.51|306.75|304.35|307.71|305.31|304.7|302.3|0
1636643100000|2021-11-11 15:05:00|306.61|304.21|307.98|305.58|308.54|306.14|305.65|303.25|0
1636643400000|2021-11-11 15:10:00|307.85|305.45|306.88|304.48|308.67|306.27|306.61|304.21|0
1636643700000|2021-11-11 15:15:00|306.75|304.35|307.29|304.89|309.08|306.68|306.47|304.07|0
1636644000000|2021-11-11 15:20:00|307.43|305.03|307.7|305.3|308.81|306.41|307.16|304.76|0
1636644300000|2021-11-11 15:25:00|307.57|305.17|308.94|306.54|308.94|306.54|307.29|304.89|0
1636644600000|2021-11-11 15:30:00|309.35|306.95|309.49|307.09|310.74|308.34|308.67|306.27|0
1636644900000|2021-11-11 15:35:00|309.63|307.23|308.25|305.85|309.9|307.5|307.56|305.16|0
1636645200000|2021-11-11 15:40:00|308.04|305.64|306.81|304.41|308.39|305.99|306.46|304.06|0
1636645500000|2021-11-11 15:45:00|306.87|304.47|306.73|304.33|307.97|305.57|306.32|303.92|0
1636645800000|2021-11-11 15:50:00|306.6|304.2|306.32|303.92|307.28|304.88|305.91|303.51|0
1636646100000|2021-11-11 15:55:00|306.18|303.78|307.28|304.88|307.55|305.15|306.18|303.78|0
1636646400000|2021-11-11 16:00:00|307.42|305.02|307.69|305.29|308.24|305.84|306.32|303.92|0
1636646700000|2021-11-11 16:05:00|307.83|305.43|308.51|306.11|308.79|306.39|307.83|305.43|0
1636647000000|2021-11-11 16:10:00|308.37|305.97|308.1|305.7|308.92|306.52|308.1|305.7|0
1636647300000|2021-11-11 16:15:00|308.23|305.83|307.82|305.42|308.65|306.25|307.55|305.15|0
1636647600000|2021-11-11 16:20:00|307.68|305.28|306.99|304.59|308.1|305.7|306.99|304.59|0
1636647900000|2021-11-11 16:25:00|306.86|304.46|307.95|305.55|308.23|305.83|306.58|304.18|0
1636648200000|2021-11-11 16:30:00|307.82|305.42|306.99|304.59|308.23|305.83|306.99|304.59|0
1636648500000|2021-11-11 16:35:00|306.85|304.45|304.39|301.99|306.99|304.59|304.39|301.99|0
1636648800000|2021-11-11 16:40:00|304.52|302.12|305.75|303.35|305.75|303.35|304.39|301.99|0
1636649100000|2021-11-11 16:45:00|305.62|303.22|305.48|303.08|306.16|303.76|305.34|302.94|0
1636649400000|2021-11-11 16:50:00|305.34|302.94|306.3|303.9|306.43|304.03|305.34|302.94|0
1636649700000|2021-11-11 16:55:00|306.16|303.76|305.15|302.75|306.16|303.76|304.33|301.93|0
1636650000000|2021-11-11 17:00:00|305.01|302.61|306.8|304.4|307.08|304.68|304.46|302.06|0
1636650300000|2021-11-11 17:05:00|306.66|304.26|307.07|304.67|307.42|305.02|305.84|303.44|0
1636650600000|2021-11-11 17:10:00|307.21|304.81|307.62|305.22|307.9|305.5|306.66|304.26|0
1636650900000|2021-11-11 17:15:00|307.9|305.5|308.45|306.05|309.7|307.3|307.49|305.09|0
1636651200000|2021-11-11 17:20:00|308.59|306.19|308.17|305.77|309.14|306.74|307.62|305.22|0
1636651500000|2021-11-11 17:25:00|308.31|305.91|307.76|305.36|308.72|306.32|307.34|304.94|0
1636651800000|2021-11-11 17:30:00|308.03|305.63|307.2|304.8|308.17|305.77|307.06|304.66|0
1636652100000|2021-11-11 17:35:00|307.06|304.66|305.41|303.01|307.06|304.66|305|302.6|0
1636652400000|2021-11-11 17:40:00|305.55|303.15|305.55|303.15|306.1|303.7|305.27|302.87|0
1636652700000|2021-11-11 17:45:00|305.41|303.01|305.82|303.42|306.51|304.11|305.41|303.01|0
1636653000000|2021-11-11 17:50:00|305.96|303.56|306.37|303.97|306.64|304.24|305.68|303.28|0
1636653300000|2021-11-11 17:55:00|306.23|303.83|306.5|304.1|306.64|304.24|305.82|303.42|0
1636653600000|2021-11-11 18:00:00|306.64|304.24|307.74|305.34|308.3|305.9|306.5|304.1|0
1636653900000|2021-11-11 18:05:00|307.6|305.2|309.26|306.86|309.4|307|307.6|305.2|0
1636654200000|2021-11-11 18:10:00|309.4|307|308.15|305.75|309.4|307|307.88|305.48|0
1636654500000|2021-11-11 18:15:00|308.02|305.62|307.88|305.48|308.43|306.03|307.46|305.06|0
1636654800000|2021-11-11 18:20:00|307.74|305.34|308.29|305.89|308.29|305.89|306.77|304.37|0
1636655100000|2021-11-11 18:25:00|308.15|305.75|307.22|304.82|309.12|306.72|305.73|303.33|0
1636655400000|2021-11-11 18:30:00|307.29|304.89|307.84|305.44|307.84|305.44|307.01|304.61|0
1636655700000|2021-11-11 18:35:00|307.7|305.3|306.87|304.47|307.77|305.37|306.73|304.33|0
1636656000000|2021-11-11 18:40:00|306.94|304.54|306.87|304.47|307.84|305.44|306.73|304.33|0
1636656300000|2021-11-11 18:45:00|306.73|304.33|306.31|303.91|306.73|304.33|306.04|303.64|0
1636656600000|2021-11-11 18:50:00|306.18|303.78|306.45|304.05|307|304.6|306.04|303.64|0
1636656900000|2021-11-11 18:55:00|306.31|303.91|306.59|304.19|307.14|304.74|306.31|303.91|0
1636657200000|2021-11-11 19:00:00|306.72|304.32|305.21|302.81|307|304.6|305.21|302.81|0
1636657500000|2021-11-11 19:05:00|305.35|302.95|304.52|302.12|305.9|303.5|304.52|302.12|0
1636657800000|2021-11-11 19:10:00|304.66|302.26|305.34|302.94|305.34|302.94|304.66|302.26|0
1636658100000|2021-11-11 19:15:00|305.2|302.8|305.75|303.35|305.89|303.49|305.07|302.67|0
1636658400000|2021-11-11 19:20:00|305.89|303.49|306.3|303.9|306.3|303.9|305.61|303.21|0
1636658700000|2021-11-11 19:25:00|306.16|303.76|306.3|303.9|306.58|304.18|306.16|303.76|0
1636659000000|2021-11-11 19:30:00|306.16|303.76|305.75|303.35|306.3|303.9|305.34|302.94|0
1636659300000|2021-11-11 19:35:00|305.68|303.28|304.92|302.52|305.68|303.28|304.65|302.25|0
1636659600000|2021-11-11 19:40:00|304.78|302.38|304.55|302.15|305.19|302.79|303.78|301.38|0
1636659900000|2021-11-11 19:45:00|304.82|302.42|305.23|302.83|305.37|302.97|304.55|302.15|0
1636660200000|2021-11-11 19:50:00|305.31|302.91|306.47|304.07|306.89|304.49|305.1|302.7|0
1636660500000|2021-11-11 19:55:00|306.34|303.94|306.47|304.07|306.89|304.49|305.92|303.52|0
1636660800000|2021-11-11 20:00:00|306.33|303.93|306.89|304.49|307.58|305.18|305.78|303.38|0
1636661100000|2021-11-11 20:05:00|307.02|304.62|307.02|304.62|307.16|304.76|306.19|303.79|0
1636661400000|2021-11-11 20:10:00|306.88|304.48|308.13|305.73|308.54|306.14|306.88|304.48|0
1636661700000|2021-11-11 20:15:00|307.99|305.59|306.88|304.48|307.99|305.59|306.74|304.34|0
1636662000000|2021-11-11 20:20:00|307.02|304.62|307.02|304.62|307.78|305.38|306.88|304.48|0
1636662300000|2021-11-11 20:25:00|307.15|304.75|306.46|304.06|307.29|304.89|305.63|303.23|0
1636662600000|2021-11-11 20:30:00|306.32|303.92|307.57|305.17|308.12|305.72|306.18|303.78|0
1636662900000|2021-11-11 20:35:00|307.15|304.75|307.01|304.61|307.98|305.58|306.87|304.47|0
1636663200000|2021-11-11 20:40:00|306.87|304.47|306.73|304.33|307.01|304.61|306.32|303.92|0
1636663500000|2021-11-11 20:45:00|306.87|304.47|307.84|305.44|307.84|305.44|305.49|303.09|0
1636663800000|2021-11-11 20:50:00|307.42|305.02|308.25|305.85|308.39|305.99|306.59|304.19|0
1636664100000|2021-11-11 20:55:00|307.97|305.57|308.53|306.13|309.22|306.82|307.7|305.3|0
1636664400000|2021-11-11 21:00:00|308.8|306.4|307.14|304.74|308.8|306.4|306.86|304.46|0
1636664700000|2021-11-11 21:05:00|307.28|304.88|307.83|305.43|307.83|305.43|307.14|304.74|0
1636665000000|2021-11-11 21:10:00|307.69|305.29|307.69|305.29|308.11|305.71|307.27|304.87|0
1636665300000|2021-11-11 21:15:00|307.61|304.81|307.47|304.67|307.89|305.09|307.47|304.67|0
1636665600000|2021-11-11 21:20:00|307.33|304.53|307.06|304.26|307.33|304.53|307.06|304.26|0
1636665900000|2021-11-11 21:25:00|307.05|304.25|307.61|304.81|307.61|304.81|307.05|304.25|0
1636666200000|2021-11-11 21:30:00|307.47|304.67|307.88|305.08|307.88|305.08|307.47|304.67|0
1636666500000|2021-11-11 21:35:00|307.74|304.94|307.19|304.39|307.74|304.94|307.19|304.39|0
1636666800000|2021-11-11 21:40:00|307.33|304.53|307.32|304.52|307.33|304.53|307.05|304.25|0
1636667100000|2021-11-11 21:45:00|307.19|304.39|306.91|304.11|307.19|304.39|306.77|303.97|0
1636667400000|2021-11-11 21:50:00|306.77|303.97|306.77|303.97|306.91|304.11|306.77|303.97|0
1636667700000|2021-11-11 21:55:00|306.84|304.04|306.98|304.18|307.04|304.24|306.77|303.97|0
1636668000000|2021-11-11 22:00:00|307.17|304.37|307.05|304.25|307.17|304.37|307.01|304.21|0
1636668300000|2021-11-11 22:05:00|307.07|304.27|307.13|304.33|307.35|304.55|307.07|304.27|0
1636668600000|2021-11-11 22:10:00|307.29|304.49|307.33|304.53|307.33|304.53|307.15|304.35|0
1636668900000|2021-11-11 22:15:00|307.11|304.31|307.27|304.47|307.33|304.53|307.11|304.31|0
1636669200000|2021-11-11 22:20:00|307.25|304.45|307.25|304.45|307.25|304.45|307.23|304.43|0
1636669500000|2021-11-11 22:25:00|307.26|304.46|307.25|304.45|307.3|304.5|307.25|304.45|0
1636669800000|2021-11-11 22:30:00|307.22|304.42|307.12|304.32|307.22|304.42|307.12|304.32|0
1636670100000|2021-11-11 22:35:00|307.18|304.38|307.12|304.32|307.2|304.4|307.12|304.32|0
1636670400000|2021-11-11 22:40:00|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1636670700000|2021-11-11 22:45:00|307.14|304.34|307.03|304.23|307.16|304.36|307|304.2|0
1636671000000|2021-11-11 22:50:00|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1636671300000|2021-11-11 22:55:00|307.03|304.23|307.05|304.25|307.15|304.35|307.03|304.23|0
1636671600000|2021-11-11 23:00:00|306.4|303.6|306.46|303.66|306.88|304.08|306.33|303.53|0
1636671900000|2021-11-11 23:05:00|306.6|303.8|306.74|303.94|306.74|303.94|306.46|303.66|0
1636672200000|2021-11-11 23:10:00|306.6|303.8|306.88|304.08|307.01|304.21|306.6|303.8|0
1636672500000|2021-11-11 23:15:00|307.01|304.21|306.32|303.52|307.01|304.21|306.25|303.45|0
1636672800000|2021-11-11 23:20:00|306.18|303.38|305.84|303.04|306.32|303.52|305.84|303.04|0
1636673100000|2021-11-11 23:25:00|305.91|303.11|305.63|302.83|305.91|303.11|305.49|302.69|0
1636673400000|2021-11-11 23:30:00|305.49|302.69|305.49|302.69|305.76|302.96|305.49|302.69|0
1636673700000|2021-11-11 23:35:00|305.35|302.55|305.35|302.55|305.49|302.69|305.21|302.41|0
1636674000000|2021-11-11 23:40:00|305.49|302.69|305.48|302.68|305.62|302.82|305.35|302.55|0
1636674300000|2021-11-11 23:45:00|305.62|302.82|305.07|302.27|305.9|303.1|304.93|302.13|0
1636674600000|2021-11-11 23:50:00|304.93|302.13|305.2|302.4|305.21|302.41|304.66|301.86|0
1636674900000|2021-11-11 23:55:00|305.34|302.54|304.38|301.58|305.34|302.54|304.38|301.58|0
1636675200000|2021-11-12 00:00:00|304.65|301.85|303|300.2|304.65|301.85|302.59|299.79|0
1636675500000|2021-11-12 00:05:00|303.14|300.34|303|300.2|303.14|300.34|302.18|299.38|0
1636675800000|2021-11-12 00:10:00|303.14|300.34|302.72|299.92|303.14|300.34|302.59|299.79|0
1636676100000|2021-11-12 00:15:00|302.59|299.79|302.72|299.92|302.86|300.06|302.45|299.65|0
1636676400000|2021-11-12 00:20:00|302.86|300.06|302.58|299.78|302.93|300.13|302.31|299.51|0
1636676700000|2021-11-12 00:25:00|302.45|299.65|302.45|299.65|302.52|299.72|302.31|299.51|0
1636677000000|2021-11-12 00:30:00|302.31|299.51|302.17|299.37|302.58|299.78|302.03|299.23|0
1636677300000|2021-11-12 00:35:00|302.03|299.23|301.35|298.55|302.17|299.37|301.21|298.41|0
1636677600000|2021-11-12 00:40:00|301.48|298.68|300.66|297.86|301.48|298.68|300.53|297.73|0
1636677900000|2021-11-12 00:45:00|300.6|297.8|301.21|298.41|301.21|298.41|300.53|297.73|0
1636678200000|2021-11-12 00:50:00|301.34|298.54|301.89|299.09|302.03|299.23|301.21|298.41|0
1636678500000|2021-11-12 00:55:00|302.02|299.22|302.43|299.63|302.43|299.63|301.89|299.09|0
1636678800000|2021-11-12 01:00:00|302.57|299.77|302.84|300.04|303.39|300.59|302.57|299.77|0
1636679100000|2021-11-12 01:05:00|302.91|300.11|302.16|299.36|302.98|300.18|302.02|299.22|0
1636679400000|2021-11-12 01:10:00|302.29|299.49|302.43|299.63|302.7|299.9|301.75|298.95|0
1636679700000|2021-11-12 01:15:00|302.57|299.77|302.43|299.63|302.57|299.77|302.02|299.22|0
1636680000000|2021-11-12 01:20:00|302.56|299.76|302.7|299.9|302.84|300.04|302.02|299.22|0
1636680300000|2021-11-12 01:25:00|302.63|299.83|302.56|299.76|302.7|299.9|302.42|299.62|0
1636680600000|2021-11-12 01:30:00|302.7|299.9|302.69|299.89|302.83|300.03|302.29|299.49|0
1636680900000|2021-11-12 01:35:00|302.83|300.03|302.83|300.03|303.11|300.31|302.56|299.76|0
1636681200000|2021-11-12 01:40:00|302.9|300.1|302.01|299.21|303.1|300.3|302.01|299.21|0
1636681500000|2021-11-12 01:45:00|301.94|299.14|302.42|299.62|302.55|299.75|301.73|298.93|0
1636681800000|2021-11-12 01:50:00|302.41|299.61|301.73|298.93|302.41|299.61|301.59|298.79|0
1636682100000|2021-11-12 01:55:00|301.59|298.79|302.14|299.34|302.28|299.48|301.59|298.79|0
1636682400000|2021-11-12 02:00:00|302|299.2|302.27|299.47|302.41|299.61|301.86|299.06|0
1636682700000|2021-11-12 02:05:00|302.14|299.34|302.68|299.88|302.68|299.88|302.13|299.33|0
1636683000000|2021-11-12 02:10:00|302.54|299.74|302.68|299.88|302.82|300.02|302.41|299.61|0
1636683300000|2021-11-12 02:15:00|302.61|299.81|302.81|300.01|302.95|300.15|302.61|299.81|0
1636683600000|2021-11-12 02:20:00|302.68|299.88|302.4|299.6|302.81|300.01|302.4|299.6|0
1636683900000|2021-11-12 02:25:00|302.26|299.46|302.67|299.87|302.67|299.87|302.26|299.46|0
1636684200000|2021-11-12 02:30:00|302.81|300.01|304.04|301.24|304.18|301.38|302.54|299.74|0
1636684500000|2021-11-12 02:35:00|304.18|301.38|304.73|301.93|304.73|301.93|303.91|301.11|0
1636684800000|2021-11-12 02:40:00|304.59|301.79|304.59|301.79|305.14|302.34|304.45|301.65|0
1636685100000|2021-11-12 02:45:00|304.45|301.65|304.04|301.24|304.73|301.93|303.9|301.1|0
1636685400000|2021-11-12 02:50:00|303.9|301.1|304.45|301.65|304.45|301.65|303.76|300.96|0
1636685700000|2021-11-12 02:55:00|304.59|301.79|305|302.2|305.14|302.34|304.59|301.79|0
1636686000000|2021-11-12 03:00:00|305.13|302.33|305|302.2|305.13|302.33|304.79|301.99|0
1636686300000|2021-11-12 03:05:00|305.13|302.33|306.1|303.3|306.37|303.57|304.99|302.19|0
1636686600000|2021-11-12 03:10:00|305.96|303.16|305.96|303.16|306.23|303.43|305.82|303.02|0
1636686900000|2021-11-12 03:15:00|305.89|303.09|305.4|302.6|305.89|303.09|305.27|302.47|0
1636687200000|2021-11-12 03:20:00|305.54|302.74|305.54|302.74|305.68|302.88|305.4|302.6|0
1636687500000|2021-11-12 03:25:00|305.68|302.88|305.26|302.46|305.68|302.88|305.12|302.32|0
1636687800000|2021-11-12 03:30:00|305.4|302.6|304.85|302.05|305.4|302.6|304.71|301.91|0
1636688100000|2021-11-12 03:35:00|304.98|302.18|304.84|302.04|304.98|302.18|304.57|301.77|0
1636688400000|2021-11-12 03:40:00|304.92|302.12|305.26|302.46|305.26|302.46|304.84|302.04|0
1636688700000|2021-11-12 03:45:00|305.33|302.53|305.6|302.8|305.6|302.8|305.26|302.46|0
1636689000000|2021-11-12 03:50:00|305.67|302.87|305.53|302.73|305.67|302.87|305.25|302.45|0
1636689300000|2021-11-12 03:55:00|305.67|302.87|305.53|302.73|305.67|302.87|305.39|302.59|0
1636689600000|2021-11-12 04:00:00|305.66|302.86|305.52|302.72|305.66|302.86|305.39|302.59|0
1636689900000|2021-11-12 04:05:00|305.66|302.86|306.07|303.27|306.07|303.27|305.52|302.72|0
1636690200000|2021-11-12 04:10:00|305.94|303.14|305.8|303|306.07|303.27|305.8|303|0
1636690500000|2021-11-12 04:15:00|305.66|302.86|305.1|302.3|305.8|303|304.97|302.17|0
1636690800000|2021-11-12 04:20:00|305.04|302.24|305.1|302.3|305.1|302.3|305.04|302.24|0
1636691100000|2021-11-12 04:25:00|305.24|302.44|304.96|302.16|305.38|302.58|304.96|302.16|0
1636691400000|2021-11-12 04:30:00|304.83|302.03|304.96|302.16|304.96|302.16|304.69|301.89|0
1636691700000|2021-11-12 04:35:00|304.82|302.02|304.82|302.02|305.1|302.3|304.82|302.02|0
1636692000000|2021-11-12 04:40:00|304.68|301.88|304.54|301.74|304.68|301.88|304.41|301.61|0
1636692300000|2021-11-12 04:45:00|304.41|301.61|304.68|301.88|304.96|302.16|304.41|301.61|0
1636692600000|2021-11-12 04:50:00|304.82|302.02|304.68|301.88|304.82|302.02|304.4|301.6|0
1636692900000|2021-11-12 04:55:00|304.82|302.02|305.5|302.7|305.5|302.7|304.82|302.02|0
1636693200000|2021-11-12 05:00:00|305.37|302.57|305.64|302.84|305.64|302.84|305.09|302.29|0
1636693500000|2021-11-12 05:05:00|305.78|302.98|305.64|302.84|306.05|303.25|305.36|302.56|0
1636693800000|2021-11-12 05:10:00|305.5|302.7|305.77|302.97|305.91|303.11|305.5|302.7|0
1636694100000|2021-11-12 05:15:00|305.91|303.11|305.91|303.11|306.46|303.66|305.91|303.11|0
1636694400000|2021-11-12 05:20:00|306.05|303.25|305.29|302.49|306.05|303.25|305.22|302.42|0
1636694700000|2021-11-12 05:25:00|305.22|302.42|305.35|302.55|305.36|302.56|305.08|302.28|0
1636695000000|2021-11-12 05:30:00|305.49|302.69|304.94|302.14|305.49|302.69|304.94|302.14|0
1636695300000|2021-11-12 05:35:00|304.8|302|304.66|301.86|304.94|302.14|304.66|301.86|0
1636695600000|2021-11-12 05:40:00|304.8|302|304.52|301.72|304.8|302|304.52|301.72|0
1636695900000|2021-11-12 05:45:00|304.66|301.86|304.8|302|304.93|302.13|304.52|301.72|0
1636696200000|2021-11-12 05:50:00|304.93|302.13|304.79|301.99|304.93|302.13|304.52|301.72|0
1636696500000|2021-11-12 05:55:00|304.66|301.86|304.52|301.72|304.79|301.99|304.38|301.58|0
1636696800000|2021-11-12 06:00:00|304.38|301.58|304.51|301.71|305.2|302.4|304.38|301.58|0
1636697100000|2021-11-12 06:05:00|304.65|301.85|304.65|301.85|304.93|302.13|304.65|301.85|0
1636697400000|2021-11-12 06:10:00|304.72|301.92|304.79|301.99|304.92|302.12|304.37|301.57|0
1636697700000|2021-11-12 06:15:00|304.92|302.12|304.51|301.71|305.06|302.26|304.51|301.71|0
1636698000000|2021-11-12 06:20:00|304.58|301.78|304.51|301.71|304.72|301.92|304.51|301.71|0
1636698300000|2021-11-12 06:25:00|304.23|301.43|304.09|301.29|304.23|301.43|303.82|301.02|0
1636698600000|2021-11-12 06:30:00|303.95|301.15|304.92|302.12|304.92|302.12|303.82|301.02|0
1636698900000|2021-11-12 06:35:00|305.05|302.25|305.6|302.8|305.74|302.94|304.92|302.12|0
1636699200000|2021-11-12 06:40:00|305.74|302.94|305.88|303.08|306.15|303.35|305.6|302.8|0
1636699500000|2021-11-12 06:45:00|306.02|303.22|306.15|303.35|306.15|303.35|305.88|303.08|0
1636699800000|2021-11-12 06:50:00|306.29|303.49|306.7|303.9|307.53|304.73|306.29|303.49|0
1636700100000|2021-11-12 06:55:00|306.56|303.76|306.98|304.18|307.12|304.32|306.56|303.76|0
1636700400000|2021-11-12 07:00:00|307.12|304.32|306.91|304.11|307.12|304.32|306.56|303.76|0
1636700700000|2021-11-12 07:05:00|306.97|304.17|307.11|304.31|307.53|304.73|306.97|304.17|0
1636701000000|2021-11-12 07:10:00|307.18|304.38|306.42|303.62|307.25|304.45|306.42|303.62|0
1636701300000|2021-11-12 07:15:00|306.28|303.48|305.17|302.37|306.35|303.55|305.17|302.37|0
1636701600000|2021-11-12 07:20:00|305.31|302.51|305.59|302.79|306|303.2|305.31|302.51|0
1636701900000|2021-11-12 07:25:00|305.45|302.65|305.58|302.78|305.72|302.92|305.31|302.51|0
1636702200000|2021-11-12 07:30:00|305.86|303.06|306|303.2|306|303.2|305.31|302.51|0
1636702500000|2021-11-12 07:35:00|305.72|302.92|306.41|303.61|306.41|303.61|305.72|302.92|0
1636702800000|2021-11-12 07:40:00|306.27|303.47|305.93|303.13|306.41|303.61|305.93|303.13|0
1636703100000|2021-11-12 07:45:00|305.99|303.19|306.54|303.74|306.54|303.74|305.99|303.19|0
1636703400000|2021-11-12 07:50:00|306.61|303.81|307.37|304.57|307.51|304.71|306.54|303.74|0
1636703700000|2021-11-12 07:55:00|307.23|304.43|306.68|303.88|307.79|304.99|306.68|303.88|0
1636704000000|2021-11-12 08:00:00|306.82|304.02|304.88|302.08|306.82|304.02|304.88|302.08|0
1636704300000|2021-11-12 08:05:00|304.54|302.14|304.68|302.28|304.96|302.56|303.86|301.46|0
1636704600000|2021-11-12 08:10:00|304.54|302.14|305.51|303.11|305.51|303.11|303.85|301.45|0
1636704900000|2021-11-12 08:15:00|305.64|303.24|306.06|303.66|306.2|303.8|305.23|302.83|0
1636705200000|2021-11-12 08:20:00|306.19|303.79|305.36|302.96|306.47|304.07|305.36|302.96|0
1636705500000|2021-11-12 08:25:00|305.5|303.1|306.19|303.79|306.33|303.93|305.5|303.1|0
1636705800000|2021-11-12 08:30:00|306.33|303.93|306.6|304.2|307.57|305.17|306.19|303.79|0
1636706100000|2021-11-12 08:35:00|306.74|304.34|306.19|303.79|307.29|304.89|305.98|303.58|0
1636706400000|2021-11-12 08:40:00|306.26|303.86|306.18|303.78|306.74|304.34|306.05|303.65|0
1636706700000|2021-11-12 08:45:00|306.05|303.65|305.49|303.09|306.18|303.78|305.08|302.68|0
1636707000000|2021-11-12 08:50:00|305.63|303.23|304.66|302.26|305.77|303.37|304.53|302.13|0
1636707300000|2021-11-12 08:55:00|304.53|302.13|304.8|302.4|305.35|302.95|304.11|301.71|0
1636707600000|2021-11-12 09:00:00|304.66|302.26|305.56|303.16|305.62|303.22|304.25|301.85|0
1636707900000|2021-11-12 09:05:00|305.62|303.22|305.9|303.5|306.17|303.77|305.42|303.02|0
1636708200000|2021-11-12 09:10:00|306.04|303.64|306.31|303.91|306.45|304.05|306.03|303.63|0
1636708500000|2021-11-12 09:15:00|306.11|303.71|306.72|304.32|307.28|304.88|306.03|303.63|0
1636708800000|2021-11-12 09:20:00|306.86|304.46|306.58|304.18|306.86|304.46|306.1|303.7|0
1636709100000|2021-11-12 09:25:00|306.66|304.26|307.41|305.01|307.41|305.01|306.58|304.18|0
1636709400000|2021-11-12 09:30:00|307.55|305.15|306.58|304.18|307.83|305.43|306.44|304.04|0
1636709700000|2021-11-12 09:35:00|306.44|304.04|306.72|304.32|307.13|304.73|306.44|304.04|0
1636710000000|2021-11-12 09:40:00|306.79|304.39|306.44|304.04|307.13|304.73|306.44|304.04|0
1636710300000|2021-11-12 09:45:00|306.58|304.18|306.02|303.62|306.58|304.18|305.88|303.48|0
1636710600000|2021-11-12 09:50:00|305.88|303.48|305.88|303.48|306.44|304.04|305.74|303.34|0
1636710900000|2021-11-12 09:55:00|305.95|303.55|306.16|303.76|306.3|303.9|305.88|303.48|0
1636711200000|2021-11-12 10:00:00|306.29|303.89|305.74|303.34|306.29|303.89|305.6|303.2|0
1636711500000|2021-11-12 10:05:00|305.88|303.48|305.74|303.34|306.22|303.82|305.6|303.2|0
1636711800000|2021-11-12 10:10:00|305.88|303.48|306.15|303.75|306.15|303.75|305.74|303.34|0
1636712100000|2021-11-12 10:15:00|306.29|303.89|305.87|303.47|306.56|304.16|305.87|303.47|0
1636712400000|2021-11-12 10:20:00|306.01|303.61|306.01|303.61|306.08|303.68|305.73|303.33|0
1636712700000|2021-11-12 10:25:00|305.87|303.47|306.22|303.82|306.49|304.09|305.87|303.47|0
1636713000000|2021-11-12 10:30:00|306.14|303.74|306|303.6|306.42|304.02|305.87|303.47|0
1636713300000|2021-11-12 10:35:00|306.14|303.74|306.28|303.88|306.28|303.88|305.87|303.47|0
1636713600000|2021-11-12 10:40:00|306.14|303.74|306.28|303.88|306.28|303.88|306.14|303.74|0
1636713900000|2021-11-12 10:45:00|306.41|304.01|306.21|303.81|306.55|304.15|306.14|303.74|0
1636714200000|2021-11-12 10:50:00|306.14|303.74|303.93|301.53|306.14|303.74|303.52|301.12|0
1636714500000|2021-11-12 10:55:00|303.79|301.39|304.62|302.22|304.62|302.22|303.65|301.25|0
1636714800000|2021-11-12 11:00:00|304.48|302.08|304.75|302.35|305.17|302.77|304.48|302.08|0
1636715100000|2021-11-12 11:05:00|304.82|302.42|305.3|302.9|305.44|303.04|304.82|302.42|0
1636715400000|2021-11-12 11:10:00|305.16|302.76|304.75|302.35|305.16|302.76|303.92|301.52|0
1636715700000|2021-11-12 11:15:00|304.61|302.21|304.33|301.93|304.61|302.21|304.2|301.8|0
1636716000000|2021-11-12 11:20:00|304.2|301.8|303.72|301.32|304.33|301.93|303.64|301.24|0
1636716300000|2021-11-12 11:25:00|303.78|301.38|304.05|301.65|304.33|301.93|303.78|301.38|0
1636716600000|2021-11-12 11:30:00|304.19|301.79|303.91|301.51|304.33|301.93|303.91|301.51|0
1636716900000|2021-11-12 11:35:00|303.78|301.38|303.09|300.69|303.91|301.51|302.95|300.55|0
1636717200000|2021-11-12 11:40:00|302.81|300.41|302.95|300.55|303.23|300.83|302.4|300|0
1636717500000|2021-11-12 11:45:00|303.09|300.69|302.26|299.86|303.09|300.69|302.26|299.86|0
1636717800000|2021-11-12 11:50:00|302.12|299.72|302.4|300|302.54|300.14|302.12|299.72|0
1636718100000|2021-11-12 11:55:00|302.47|300.07|302.26|299.86|302.53|300.13|301.98|299.58|0
1636718400000|2021-11-12 12:00:00|302.12|299.72|302.67|300.27|302.94|300.54|302.06|299.66|0
1636718700000|2021-11-12 12:05:00|302.8|300.4|302.94|300.54|303.08|300.68|302.53|300.13|0
1636719000000|2021-11-12 12:10:00|302.87|300.47|302.94|300.54|303.35|300.95|302.8|300.4|0
1636719300000|2021-11-12 12:15:00|303.08|300.68|302.94|300.54|303.21|300.81|302.8|300.4|0
1636719600000|2021-11-12 12:20:00|303.07|300.67|303.07|300.67|303.21|300.81|302.93|300.53|0
1636719900000|2021-11-12 12:25:00|302.93|300.53|303.07|300.67|303.21|300.81|302.93|300.53|0
1636720200000|2021-11-12 12:30:00|303.21|300.81|303.62|301.22|303.89|301.49|303.21|300.81|0
1636720500000|2021-11-12 12:35:00|303.75|301.35|303.2|300.8|303.89|301.49|303.2|300.8|0
1636720800000|2021-11-12 12:40:00|303.34|300.94|303.06|300.66|303.34|300.94|302.93|300.53|0
1636721100000|2021-11-12 12:45:00|303.2|300.8|303.2|300.8|303.34|300.94|303.2|300.8|0
1636721400000|2021-11-12 12:50:00|303.34|300.94|303.75|301.35|303.89|301.49|303.2|300.8|0
1636721700000|2021-11-12 12:55:00|303.88|301.48|304.16|301.76|304.3|301.9|303.61|301.21|0
1636722000000|2021-11-12 13:00:00|304.23|301.83|304.16|301.76|304.29|301.89|303.88|301.48|0
1636722300000|2021-11-12 13:05:00|304.29|301.89|303.47|301.07|304.29|301.89|303.47|301.07|0
1636722600000|2021-11-12 13:10:00|303.6|301.2|303.33|300.93|303.74|301.34|303.19|300.79|0
1636722900000|2021-11-12 13:15:00|303.19|300.79|303.33|300.93|303.46|301.06|303.05|300.65|0
1636723200000|2021-11-12 13:20:00|303.19|300.79|303.05|300.65|303.46|301.06|302.91|300.51|0
1636723500000|2021-11-12 13:25:00|302.91|300.51|301.81|299.41|302.98|300.58|301.81|299.41|0
1636723800000|2021-11-12 13:30:00|301.95|299.55|302.72|300.32|302.86|300.46|301.81|299.41|0
1636724100000|2021-11-12 13:35:00|302.79|300.39|301.3|298.9|302.86|300.46|300.83|298.43|0
1636724400000|2021-11-12 13:40:00|301.16|298.76|301.3|298.9|301.3|298.9|301.03|298.63|0
1636724700000|2021-11-12 13:45:00|301.16|298.76|300.68|298.28|301.3|298.9|300.61|298.21|0
1636725000000|2021-11-12 13:50:00|300.61|298.21|300.75|298.35|300.89|298.49|300.48|298.08|0
1636725300000|2021-11-12 13:55:00|300.61|298.21|301.34|298.94|301.43|299.03|300.61|298.21|0
1636725600000|2021-11-12 14:00:00|301.47|299.07|300.1|297.7|301.47|299.07|300.1|297.7|0
1636725900000|2021-11-12 14:05:00|300.24|297.84|299.69|297.29|300.24|297.84|299.56|297.16|0
1636726200000|2021-11-12 14:10:00|299.83|297.43|299.42|297.02|299.97|297.57|299.15|296.75|0
1636726500000|2021-11-12 14:15:00|299.69|297.29|299.28|296.88|299.69|297.29|299.14|296.74|0
1636726800000|2021-11-12 14:20:00|299.42|297.02|300.64|298.24|300.64|298.24|299.42|297.02|0
1636727100000|2021-11-12 14:25:00|300.51|298.11|300.78|298.38|300.78|298.38|300.1|297.7|0
1636727400000|2021-11-12 14:30:00|300.64|298.24|301.71|299.31|302.56|300.16|300.5|298.1|0
1636727700000|2021-11-12 14:35:00|301.85|299.45|305.02|302.62|305.57|303.17|301.85|299.45|0
1636728000000|2021-11-12 14:40:00|304.88|302.48|303.91|301.51|305.02|302.62|303.36|300.96|0
1636728300000|2021-11-12 14:45:00|303.77|301.37|305.15|302.75|305.15|302.75|303.22|300.82|0
1636728600000|2021-11-12 14:50:00|304.88|302.48|304.18|301.78|305.29|302.89|303.91|301.51|0
1636728900000|2021-11-12 14:55:00|304.05|301.65|304.04|301.64|304.18|301.78|302.53|300.13|0
1636729200000|2021-11-12 15:00:00|304.67|302.27|303.63|301.23|305.15|302.75|303.22|300.82|0
1636729500000|2021-11-12 15:05:00|303.77|301.37|301.25|298.85|304.87|302.47|300.56|298.16|0
1636729800000|2021-11-12 15:10:00|301.39|298.99|301.94|299.54|302.35|299.95|300.56|298.16|0
1636730100000|2021-11-12 15:15:00|301.8|299.4|300.14|297.74|302.21|299.81|300.14|297.74|0
1636730400000|2021-11-12 15:20:00|300.01|297.61|301.11|298.71|301.79|299.39|299.73|297.33|0
1636730700000|2021-11-12 15:25:00|301.24|298.84|302.21|299.81|303.04|300.64|300.97|298.57|0
1636731000000|2021-11-12 15:30:00|302.07|299.67|304|301.6|304|301.6|301.52|299.12|0
1636731300000|2021-11-12 15:35:00|303.73|301.33|302.48|300.08|304|301.6|301.51|299.11|0
1636731600000|2021-11-12 15:40:00|302.34|299.94|300.96|298.56|302.48|300.08|300.68|298.28|0
1636731900000|2021-11-12 15:45:00|301.1|298.7|299.58|297.18|301.37|298.97|299.45|297.05|0
1636732200000|2021-11-12 15:50:00|299.72|297.32|299.72|297.32|299.86|297.46|298.62|296.22|0
1636732500000|2021-11-12 15:55:00|299.86|297.46|297.52|295.12|299.86|297.46|297.39|294.99|0
1636732800000|2021-11-12 16:00:00|297.11|294.71|294.09|291.69|297.11|294.71|293.15|290.75|0
1636733100000|2021-11-12 16:05:00|293.82|291.42|293.01|290.61|295.18|292.78|293.01|290.61|0
1636733400000|2021-11-12 16:10:00|292.87|290.47|292.6|290.2|294.36|291.96|292.33|289.93|0
1636733700000|2021-11-12 16:15:00|292.46|290.06|288.16|285.76|292.46|290.06|288.16|285.76|0
1636734000000|2021-11-12 16:20:00|288.29|285.89|287.89|285.49|288.82|286.42|287.62|285.22|0
1636734300000|2021-11-12 16:25:00|288.15|285.75|291.09|288.69|291.81|289.41|287.62|285.22|0
1636734600000|2021-11-12 16:30:00|290.96|288.56|290.02|287.62|291.23|288.83|289.89|287.49|0
1636734900000|2021-11-12 16:35:00|289.89|287.49|291.63|289.23|292.39|289.99|288.68|286.28|0
1636735200000|2021-11-12 16:40:00|291.49|289.09|291.22|288.82|291.49|289.09|290.42|288.02|0
1636735500000|2021-11-12 16:45:00|291.36|288.96|291.76|289.36|292.43|290.03|291.22|288.82|0
1636735800000|2021-11-12 16:50:00|291.62|289.22|289.62|287.22|292.16|289.76|289.48|287.08|0
1636736100000|2021-11-12 16:55:00|289.48|287.08|289.61|287.21|290.02|287.62|288.81|286.41|0
1636736400000|2021-11-12 17:00:00|289.35|286.95|289.75|287.35|289.88|287.48|288.41|286.01|0
1636736700000|2021-11-12 17:05:00|289.48|287.08|290.81|288.41|290.81|288.41|289.21|286.81|0
1636737000000|2021-11-12 17:10:00|290.68|288.28|288.94|286.54|290.95|288.55|288.94|286.54|0
1636737300000|2021-11-12 17:15:00|289.07|286.67|288.94|286.54|289.74|287.34|288.81|286.41|0
1636737600000|2021-11-12 17:20:00|289.07|286.67|289.47|287.07|289.61|287.21|288.54|286.14|0
1636737900000|2021-11-12 17:25:00|289.34|286.94|289.47|287.07|290.14|287.74|289.07|286.67|0
1636738200000|2021-11-12 17:30:00|289.34|286.94|289.73|287.33|290|287.6|289.34|286.94|0
1636738500000|2021-11-12 17:35:00|289.87|287.47|290|287.6|290|287.6|289.6|287.2|0
1636738800000|2021-11-12 17:40:00|290.13|287.73|290.8|288.4|290.8|288.4|289.87|287.47|0
1636739100000|2021-11-12 17:45:00|290.67|288.27|291.33|288.93|291.47|289.07|290.26|287.86|0
1636739400000|2021-11-12 17:50:00|291.2|288.8|290.93|288.53|292|289.6|290.93|288.53|0
1636739700000|2021-11-12 17:55:00|290.8|288.4|291.33|288.93|291.87|289.47|290.39|287.99|0
1636740000000|2021-11-12 18:00:00|291.19|288.79|292.67|290.27|293.61|291.21|291.19|288.79|0
1636740300000|2021-11-12 18:05:00|292.53|290.13|293.01|290.61|293.47|291.07|292.27|289.87|0
1636740600000|2021-11-12 18:10:00|292.94|290.54|292.4|290|293.2|290.8|291.86|289.46|0
1636740900000|2021-11-12 18:15:00|292.53|290.13|292.26|289.86|293.2|290.8|292.13|289.73|0
1636741200000|2021-11-12 18:20:00|292.13|289.73|292.12|289.72|292.53|290.13|291.99|289.59|0
1636741500000|2021-11-12 18:25:00|292.19|289.79|292.12|289.72|292.39|289.99|291.45|289.05|0
1636741800000|2021-11-12 18:30:00|291.99|289.59|290.38|287.98|291.99|289.59|290.38|287.98|0
1636742100000|2021-11-12 18:35:00|290.51|288.11|290.78|288.38|291.05|288.65|290.38|287.98|0
1636742400000|2021-11-12 18:40:00|290.91|288.51|291.18|288.78|291.31|288.91|290.78|288.38|0
1636742700000|2021-11-12 18:45:00|291.31|288.91|291.98|289.58|292.25|289.85|291.31|288.91|0
1636743000000|2021-11-12 18:50:00|292.11|289.71|291.04|288.64|292.25|289.85|291.04|288.64|0
1636743300000|2021-11-12 18:55:00|290.91|288.51|290.5|288.1|291.04|288.64|290.24|287.84|0
1636743600000|2021-11-12 19:00:00|290.37|287.97|291.17|288.77|291.3|288.9|290.37|287.97|0
1636743900000|2021-11-12 19:05:00|291.24|288.84|291.57|289.17|291.84|289.44|291.17|288.77|0
1636744200000|2021-11-12 19:10:00|291.44|289.04|291.03|288.63|291.44|289.04|290.63|288.23|0
1636744500000|2021-11-12 19:15:00|290.9|288.5|291.03|288.63|291.17|288.77|290.36|287.96|0
1636744800000|2021-11-12 19:20:00|290.9|288.5|291.56|289.16|291.7|289.3|290.9|288.5|0
1636745100000|2021-11-12 19:25:00|291.43|289.03|292.77|290.37|293.04|290.64|291.3|288.9|0
1636745400000|2021-11-12 19:30:00|292.5|290.1|293.31|290.91|293.44|291.04|292.37|289.97|0
1636745700000|2021-11-12 19:35:00|293.44|291.04|292.36|289.96|294.25|291.85|292.23|289.83|0
1636746000000|2021-11-12 19:40:00|292.43|290.03|292.36|289.96|292.9|290.5|292.23|289.83|0
1636746300000|2021-11-12 19:45:00|292.23|289.83|291.82|289.42|292.23|289.83|291.82|289.42|0
1636746600000|2021-11-12 19:50:00|291.69|289.29|291.96|289.56|292.09|289.69|291.42|289.02|0
1636746900000|2021-11-12 19:55:00|291.82|289.42|292.09|289.69|292.09|289.69|291.15|288.75|0
1636747200000|2021-11-12 20:00:00|291.95|289.55|291.82|289.42|292.36|289.96|291.55|289.15|0
1636747500000|2021-11-12 20:05:00|291.68|289.28|291.15|288.75|292.09|289.69|291.01|288.61|0
1636747800000|2021-11-12 20:10:00|291.28|288.88|290.61|288.21|291.68|289.28|290.61|288.21|0
1636748100000|2021-11-12 20:15:00|290.74|288.34|290.47|288.07|291.28|288.88|290.34|287.94|0
1636748400000|2021-11-12 20:20:00|290.34|287.94|289.54|287.14|290.34|287.94|289.14|286.74|0
1636748700000|2021-11-12 20:25:00|289.4|287|289.58|287.18|290.25|287.85|288.74|286.34|0
1636749000000|2021-11-12 20:30:00|289.45|287.05|287.06|284.66|289.45|287.05|287.06|284.66|0
1636749300000|2021-11-12 20:35:00|287.19|284.79|288.11|285.71|288.12|285.72|286.39|283.99|0
1636749600000|2021-11-12 20:40:00|287.98|285.58|290.34|287.94|290.61|288.21|287.72|285.32|0
1636749900000|2021-11-12 20:45:00|290.47|288.07|291.93|289.53|292.2|289.8|290.47|288.07|0
1636750200000|2021-11-12 20:50:00|291|288.6|291.8|289.4|291.8|289.4|290.47|288.07|0
1636750500000|2021-11-12 20:55:00|292.07|289.67|290.6|288.2|292.07|289.67|289.93|287.53|0
1636750800000|2021-11-12 21:00:00|291.13|288.73|288.87|286.47|291.13|288.73|288.87|286.47|0
1636751100000|2021-11-12 21:05:00|288.74|286.34|288.34|285.94|289|286.6|288.21|285.81|0
1636751400000|2021-11-12 21:10:00|288.47|286.07|288.74|286.34|288.74|286.34|288.34|285.94|0
1636963500000|2021-11-15 08:05:00|287.51|285.11|287.77|285.37|288.17|285.77|287.37|284.97|0
1636963800000|2021-11-15 08:10:00|287.9|285.5|288.3|285.9|289.23|286.83|287.9|285.5|0
1636964100000|2021-11-15 08:15:00|288.23|285.83|288.16|285.76|288.5|286.1|288.03|285.63|0
1636964400000|2021-11-15 08:20:00|288.03|285.63|287.76|285.36|288.29|285.89|287.5|285.1|0
1636964700000|2021-11-15 08:25:00|287.9|285.5|287.5|285.1|287.9|285.5|287.23|284.83|0
1636965000000|2021-11-15 08:30:00|287.43|285.03|287.36|284.96|287.76|285.36|287.23|284.83|0
1636965300000|2021-11-15 08:35:00|287.43|285.03|287.36|284.96|287.76|285.36|287.23|284.83|0
1636965600000|2021-11-15 08:40:00|287.23|284.83|287.22|284.82|287.36|284.96|287.09|284.69|0
1636965900000|2021-11-15 08:45:00|287.09|284.69|286.83|284.43|287.36|284.96|286.83|284.43|0
1636966200000|2021-11-15 08:50:00|286.69|284.29|286.03|283.63|286.83|284.43|285.97|283.57|0
1636966500000|2021-11-15 08:55:00|285.9|283.5|285.24|282.84|286.03|283.63|285.24|282.84|0
1636966800000|2021-11-15 09:00:00|285.37|282.97|284.71|282.31|285.5|283.1|284.71|282.31|0
1636967100000|2021-11-15 09:05:00|284.58|282.18|284.18|281.78|284.58|282.18|283.92|281.52|0
1636967400000|2021-11-15 09:10:00|284.31|281.91|284.97|282.57|284.97|282.57|284.18|281.78|0
1636967700000|2021-11-15 09:15:00|284.84|282.44|285.1|282.7|285.49|283.09|284.84|282.44|0
1636968000000|2021-11-15 09:20:00|285.36|282.96|284.96|282.56|285.62|283.22|284.96|282.56|0
1636968300000|2021-11-15 09:25:00|285.1|282.7|285.23|282.83|285.23|282.83|284.96|282.56|0
1636968600000|2021-11-15 09:30:00|285.36|282.96|285.62|283.22|285.62|283.22|285.36|282.96|0
1636968900000|2021-11-15 09:35:00|285.75|283.35|285.95|283.55|286.15|283.75|285.62|283.22|0
1636969200000|2021-11-15 09:40:00|285.88|283.48|285.62|283.22|286.01|283.61|285.48|283.08|0
1636969500000|2021-11-15 09:45:00|285.48|283.08|285.75|283.35|285.88|283.48|285.48|283.08|0
1636969800000|2021-11-15 09:50:00|285.88|283.48|285.35|282.95|285.88|283.48|285.35|282.95|0
1636970100000|2021-11-15 09:55:00|285.22|282.82|284.95|282.55|285.35|282.95|284.69|282.29|0
1636970400000|2021-11-15 10:00:00|284.82|282.42|284.82|282.42|284.95|282.55|284.55|282.15|0
1636970700000|2021-11-15 10:05:00|284.69|282.29|284.42|282.02|284.69|282.29|284.29|281.89|0
1636971000000|2021-11-15 10:10:00|284.29|281.89|284.16|281.76|284.29|281.89|284.16|281.76|0
1636971300000|2021-11-15 10:15:00|284.02|281.62|283.89|281.49|284.16|281.76|283.76|281.36|0
1636971600000|2021-11-15 10:20:00|284.02|281.62|283.89|281.49|284.02|281.62|283.76|281.36|0
1636971900000|2021-11-15 10:25:00|284.02|281.62|284.15|281.75|284.15|281.75|283.89|281.49|0
1636972200000|2021-11-15 10:30:00|284.28|281.88|284.15|281.75|284.41|282.01|284.15|281.75|0
1636972500000|2021-11-15 10:35:00|284.02|281.62|282.83|280.43|284.02|281.62|282.83|280.43|0
1636972800000|2021-11-15 10:40:00|282.96|280.56|283.75|281.35|283.75|281.35|282.83|280.43|0
1636973100000|2021-11-15 10:45:00|283.62|281.22|283.75|281.35|284.01|281.61|283.62|281.22|0
1636973400000|2021-11-15 10:50:00|283.62|281.22|283.61|281.21|283.75|281.35|283.61|281.21|0
1636973700000|2021-11-15 10:55:00|283.48|281.08|283.22|280.82|283.74|281.34|283.22|280.82|0
1636974000000|2021-11-15 11:00:00|283.09|280.69|283.74|281.34|284|281.6|283.09|280.69|0
1636974300000|2021-11-15 11:05:00|283.61|281.21|283.74|281.34|283.87|281.47|283.48|281.08|0
1636974600000|2021-11-15 11:10:00|283.81|281.41|283.74|281.34|283.87|281.47|283.74|281.34|0
1636974900000|2021-11-15 11:15:00|283.87|281.47|283.34|280.94|283.87|281.47|282.82|280.42|0
1636975200000|2021-11-15 11:20:00|283.21|280.81|283.08|280.68|283.87|281.47|283.08|280.68|0
1636975500000|2021-11-15 11:25:00|283.21|280.81|283.99|281.59|283.99|281.59|283.21|280.81|0
1636975800000|2021-11-15 11:30:00|283.86|281.46|282.94|280.54|283.86|281.46|282.42|280.02|0
1636976100000|2021-11-15 11:35:00|283.07|280.67|283.47|281.07|283.73|281.33|283.07|280.67|0
1636976400000|2021-11-15 11:40:00|283.33|280.93|283.33|280.93|283.46|281.06|283.2|280.8|0
1636976700000|2021-11-15 11:45:00|283.2|280.8|283.4|281|283.59|281.19|283.07|280.67|0
1636977000000|2021-11-15 11:50:00|283.46|281.06|282.93|280.53|283.46|281.06|282.93|280.53|0
1636977300000|2021-11-15 11:55:00|283|280.6|283.06|280.66|283.13|280.73|282.93|280.53|0
1636977600000|2021-11-15 12:00:00|283.2|280.8|283.32|280.92|283.59|281.19|283.2|280.8|0
1636977900000|2021-11-15 12:05:00|283.46|281.06|283.59|281.19|283.59|281.19|283.32|280.92|0
1636978200000|2021-11-15 12:10:00|283.58|281.18|283.58|281.18|283.72|281.32|283.45|281.05|0
1636978500000|2021-11-15 12:15:00|283.71|281.31|283.71|281.31|283.71|281.31|283.58|281.18|0
1636978800000|2021-11-15 12:20:00|283.84|281.44|284.24|281.84|284.3|281.9|283.84|281.44|0
1636979100000|2021-11-15 12:25:00|284.1|281.7|284.1|281.7|284.37|281.97|284.1|281.7|0
1636979400000|2021-11-15 12:30:00|283.97|281.57|283.71|281.31|284.1|281.7|283.71|281.31|0
1636979700000|2021-11-15 12:35:00|283.58|281.18|283.44|281.04|283.71|281.31|283.44|281.04|0
1636980000000|2021-11-15 12:40:00|283.57|281.17|283.44|281.04|283.57|281.17|283.31|280.91|0
1636980300000|2021-11-15 12:45:00|283.31|280.91|283.18|280.78|283.44|281.04|283.18|280.78|0
1636980600000|2021-11-15 12:50:00|283.31|280.91|283.17|280.77|283.31|280.91|283.04|280.64|0
1636980900000|2021-11-15 12:55:00|283.3|280.9|283.04|280.64|283.3|280.9|283.04|280.64|0
1636981200000|2021-11-15 13:00:00|283.17|280.77|281.99|279.59|283.17|280.77|281.86|279.46|0
1636981500000|2021-11-15 13:05:00|282.12|279.72|282.25|279.85|282.38|279.98|281.99|279.59|0
1636981800000|2021-11-15 13:10:00|282.12|279.72|280.94|278.54|282.12|279.72|280.81|278.41|0
1636982100000|2021-11-15 13:15:00|280.81|278.41|280.03|277.63|280.88|278.48|279.77|277.37|0
1636982400000|2021-11-15 13:20:00|279.9|277.5|279.51|277.11|279.9|277.5|278.99|276.59|0
1636982700000|2021-11-15 13:25:00|279.64|277.24|279.89|277.49|279.89|277.49|279.11|276.71|0
1636983000000|2021-11-15 13:30:00|279.76|277.36|279.76|277.36|279.89|277.49|279.24|276.84|0
1636983300000|2021-11-15 13:35:00|279.63|277.23|279.76|277.36|279.76|277.36|279.24|276.84|0
1636983600000|2021-11-15 13:40:00|279.63|277.23|279.5|277.1|279.89|277.49|279.24|276.84|0
1636983900000|2021-11-15 13:45:00|279.37|276.97|280.41|278.01|280.41|278.01|279.24|276.84|0
1636984200000|2021-11-15 13:50:00|280.28|277.88|280.8|278.4|280.93|278.53|280.28|277.88|0
1636984500000|2021-11-15 13:55:00|280.93|278.53|280.92|278.52|281.06|278.66|280.4|278|0
1636984800000|2021-11-15 14:00:00|280.79|278.39|280.4|278|281.05|278.65|280.4|278|0
1636985100000|2021-11-15 14:05:00|280.34|277.94|280.66|278.26|280.79|278.39|280.14|277.74|0
1636985400000|2021-11-15 14:10:00|280.79|278.39|281.05|278.65|281.18|278.78|280.53|278.13|0
1636985700000|2021-11-15 14:15:00|281.18|278.78|281.18|278.78|281.31|278.91|280.79|278.39|0
1636986000000|2021-11-15 14:20:00|281.05|278.65|281.18|278.78|281.18|278.78|280.92|278.52|0
1636986300000|2021-11-15 14:25:00|281.31|278.91|282.22|279.82|282.22|279.82|281.18|278.78|0
1636986600000|2021-11-15 14:30:00|281.57|279.17|283|280.6|284.45|282.05|281.57|279.17|0
1636986900000|2021-11-15 14:35:00|283.13|280.73|282.35|279.95|283.53|281.13|281.69|279.29|0
1636987200000|2021-11-15 14:40:00|282.08|279.68|284.71|282.31|285.1|282.7|281.95|279.55|0
1636987500000|2021-11-15 14:45:00|284.84|282.44|284.97|282.57|284.97|282.57|283.66|281.26|0
1636987800000|2021-11-15 14:50:00|284.84|282.44|284.44|282.04|287.48|285.08|284.44|282.04|0
1636988100000|2021-11-15 14:55:00|284.31|281.91|282.6|280.2|284.31|281.91|282.6|280.2|0
1636988400000|2021-11-15 15:00:00|282.86|280.46|286.02|283.62|286.42|284.02|282.6|280.2|0
1636988700000|2021-11-15 15:05:00|285.89|283.49|286.41|284.01|286.41|284.01|285.09|282.69|0
1636989000000|2021-11-15 15:10:00|286.55|284.15|286.81|284.41|287.07|284.67|285.75|283.35|0
1636989300000|2021-11-15 15:15:00|286.94|284.54|287.6|285.2|288|285.6|286.61|284.21|0
1636989600000|2021-11-15 15:20:00|287.73|285.33|287.2|284.8|287.73|285.33|286.01|283.61|0
1636989900000|2021-11-15 15:25:00|287.07|284.67|286.8|284.4|287.33|284.93|286.01|283.61|0
1636990200000|2021-11-15 15:30:00|286.94|284.54|286.8|284.4|287.73|285.33|286.27|283.87|0
1636990500000|2021-11-15 15:35:00|286.93|284.53|287.2|284.8|287.46|285.06|286.01|283.61|0
1636990800000|2021-11-15 15:40:00|287.33|284.93|287.19|284.79|288.26|285.86|286.67|284.27|0
1636991100000|2021-11-15 15:45:00|287.06|284.66|286.27|283.87|287.33|284.93|286.13|283.73|0
1636991400000|2021-11-15 15:50:00|286.4|284|286.13|283.73|286.66|284.26|285.47|283.07|0
1636991700000|2021-11-15 15:55:00|285.87|283.47|286.79|284.39|286.79|284.39|285.74|283.34|0
1636992000000|2021-11-15 16:00:00|287.06|284.66|286.52|284.12|287.06|284.66|285.6|283.2|0
1636992300000|2021-11-15 16:05:00|286.66|284.26|285.6|283.2|286.79|284.39|285.47|283.07|0
1636992600000|2021-11-15 16:10:00|285.73|283.33|285.73|283.33|285.99|283.59|285.47|283.07|0
1636992900000|2021-11-15 16:15:00|285.86|283.46|286.39|283.99|286.78|284.38|285.33|282.93|0
1636993200000|2021-11-15 16:20:00|286.25|283.85|286.52|284.12|286.92|284.52|286.25|283.85|0
1636993500000|2021-11-15 16:25:00|286.38|283.98|287.31|284.91|287.31|284.91|286.38|283.98|0
1636993800000|2021-11-15 16:30:00|287.18|284.78|286.78|284.38|287.84|285.44|286.38|283.98|0
1636994100000|2021-11-15 16:35:00|286.65|284.25|287.04|284.64|287.04|284.64|285.59|283.19|0
1636994400000|2021-11-15 16:40:00|286.91|284.51|293.58|291.18|293.85|291.45|286.78|284.38|0
1636994700000|2021-11-15 16:45:00|293.85|291.45|292.5|290.1|294.79|292.39|291.43|289.03|0
1636995000000|2021-11-15 16:50:00|292.37|289.97|292.9|290.5|294.65|292.25|292.37|289.97|0
1636995300000|2021-11-15 16:55:00|292.77|290.37|291.43|289.03|292.9|290.5|291.29|288.89|0
1636995600000|2021-11-15 17:00:00|291.83|289.43|291.02|288.62|292.1|289.7|290.76|288.36|0
1636995900000|2021-11-15 17:05:00|291.16|288.76|290.89|288.49|291.56|289.16|290.75|288.35|0
1636996200000|2021-11-15 17:10:00|291.02|288.62|291.42|289.02|291.96|289.56|290.75|288.35|0
1636996500000|2021-11-15 17:15:00|291.55|289.15|292.62|290.22|292.89|290.49|291.29|288.89|0
1636996800000|2021-11-15 17:20:00|292.49|290.09|293.16|290.76|294.91|292.51|292.36|289.96|0
1636997100000|2021-11-15 17:25:00|293.29|290.89|293.02|290.62|293.97|291.57|292.35|289.95|0
1636997400000|2021-11-15 17:30:00|293.16|290.76|291.95|289.55|293.16|290.76|291.55|289.15|0
1636997700000|2021-11-15 17:35:00|292.08|289.68|291.01|288.61|292.22|289.82|290.88|288.48|0
1636998000000|2021-11-15 17:40:00|290.88|288.48|290.07|287.67|291.94|289.54|289.67|287.27|0
1636998300000|2021-11-15 17:45:00|290.21|287.81|290.47|288.07|290.87|288.47|289.94|287.54|0
1636998600000|2021-11-15 17:50:00|290.6|288.2|290.2|287.8|290.87|288.47|289.54|287.14|0
1636998900000|2021-11-15 17:55:00|290.07|287.67|289.8|287.4|290.34|287.94|289.67|287.27|0
1636999200000|2021-11-15 18:00:00|289.93|287.53|288.6|286.2|290.73|288.33|288.47|286.07|0
1636999500000|2021-11-15 18:05:00|288.73|286.33|288.86|286.46|289.53|287.13|288.73|286.33|0
1636999800000|2021-11-15 18:10:00|288.73|286.33|289.39|286.99|289.53|287.13|288.73|286.33|0
1637000100000|2021-11-15 18:15:00|289.26|286.86|289.26|286.86|289.53|287.13|288.06|285.66|0
1637000400000|2021-11-15 18:20:00|289.13|286.73|289.39|286.99|290.73|288.33|288.73|286.33|0
1637000700000|2021-11-15 18:25:00|289.26|286.86|289.59|287.19|290.32|287.92|289.26|286.86|0
1637001000000|2021-11-15 18:30:00|289.65|287.25|290.05|287.65|290.19|287.79|289.25|286.85|0
1637001300000|2021-11-15 18:35:00|290.12|287.72|290.18|287.78|290.45|288.05|289.78|287.38|0
1637001600000|2021-11-15 18:40:00|290.05|287.65|290.32|287.92|291.12|288.72|290.05|287.65|0
1637001900000|2021-11-15 18:45:00|290.45|288.05|289.58|287.18|290.45|288.05|289.38|286.98|0
1637002200000|2021-11-15 18:50:00|289.51|287.11|290.05|287.65|290.05|287.65|289.38|286.98|0
1637002500000|2021-11-15 18:55:00|290.18|287.78|290.44|288.04|290.58|288.18|289.64|287.24|0
1637002800000|2021-11-15 19:00:00|290.31|287.91|291.11|288.71|291.51|289.11|290.31|287.91|0
1637003100000|2021-11-15 19:05:00|291.24|288.84|291.11|288.71|292.05|289.65|290.97|288.57|0
1637003400000|2021-11-15 19:10:00|291.24|288.84|291.51|289.11|291.51|289.11|290.44|288.04|0
1637003700000|2021-11-15 19:15:00|291.37|288.97|292.31|289.91|292.44|290.04|291.24|288.84|0
1637004000000|2021-11-15 19:20:00|292.44|290.04|291.77|289.37|292.98|290.58|291.64|289.24|0
1637004300000|2021-11-15 19:25:00|291.91|289.51|291.9|289.5|293.11|290.71|291.64|289.24|0
1637004600000|2021-11-15 19:30:00|292.04|289.64|291.37|288.97|292.51|290.11|291.23|288.83|0
1637004900000|2021-11-15 19:35:00|291.23|288.83|290.96|288.56|291.37|288.97|290.83|288.43|0
1637005200000|2021-11-15 19:40:00|290.83|288.43|289.23|286.83|290.83|288.43|288.96|286.56|0
1637005500000|2021-11-15 19:45:00|289.36|286.96|289.36|286.96|289.89|287.49|288.43|286.03|0
1637005800000|2021-11-15 19:50:00|289.22|286.82|290.16|287.76|290.29|287.89|288.82|286.42|0
1637006100000|2021-11-15 19:55:00|290.29|287.89|289.35|286.95|290.29|287.89|288.82|286.42|0
1637006400000|2021-11-15 20:00:00|289.75|287.35|289.75|287.35|289.75|287.35|288.82|286.42|0
1637006700000|2021-11-15 20:05:00|289.62|287.22|290.28|287.88|290.42|288.02|289.48|287.08|0
1637007000000|2021-11-15 20:10:00|290.15|287.75|289.88|287.48|290.68|288.28|289.48|287.08|0
1637007300000|2021-11-15 20:15:00|290.15|287.75|289.75|287.35|290.28|287.88|288.95|286.55|0
1637007600000|2021-11-15 20:20:00|289.61|287.21|289.21|286.81|289.61|287.21|288.81|286.41|0
1637007900000|2021-11-15 20:25:00|289.34|286.94|288.54|286.14|289.48|287.08|288.28|285.88|0
1637008200000|2021-11-15 20:30:00|288.68|286.28|290.14|287.74|290.27|287.87|288.54|286.14|0
1637008500000|2021-11-15 20:35:00|290.27|287.87|290.67|288.27|290.94|288.54|289.74|287.34|0
1637008800000|2021-11-15 20:40:00|290.81|288.41|290.67|288.27|291.47|289.07|290.27|287.87|0
1637009100000|2021-11-15 20:45:00|290.94|288.54|291.87|289.47|292.54|290.14|290.8|288.4|0
1637009400000|2021-11-15 20:50:00|292.95|290.55|292|289.6|292.95|290.55|291.6|289.2|0
1637009700000|2021-11-15 20:55:00|291.87|289.47|288.13|285.73|292.27|289.87|288.13|285.73|0
1637010000000|2021-11-15 21:00:00|287.6|285.2|287.87|285.47|288.4|286|287.2|284.8|0
1637010300000|2021-11-15 21:05:00|288.13|285.73|288|285.6|288.93|286.53|287.73|285.33|0
1637010600000|2021-11-15 21:10:00|287.86|285.46|287.07|284.67|288.4|286|286.93|284.53|0
1637010900000|2021-11-15 21:15:00|287.27|284.47|287.53|284.73|287.8|285|287.27|284.47|0
1637011200000|2021-11-15 21:20:00|287.4|284.6|287.79|284.99|287.93|285.13|287.26|284.46|0
1637011500000|2021-11-15 21:25:00|287.66|284.86|287.79|284.99|287.92|285.12|287.66|284.86|0
1637011800000|2021-11-15 21:30:00|287.92|285.12|287.52|284.72|287.92|285.12|287.46|284.66|0
1637012100000|2021-11-15 21:35:00|287.66|284.86|287.79|284.99|287.92|285.12|287.65|284.85|0
1637012400000|2021-11-15 21:40:00|287.92|285.12|287.79|284.99|287.92|285.12|287.65|284.85|0
1637012700000|2021-11-15 21:45:00|287.78|284.98|288.18|285.38|288.31|285.51|287.65|284.85|0
1637013000000|2021-11-15 21:50:00|288.05|285.25|287.78|284.98|288.05|285.25|287.78|284.98|0
1637013300000|2021-11-15 21:55:00|287.65|284.85|287.45|284.65|287.78|284.98|287.45|284.65|0
1637013600000|2021-11-15 22:00:00|287.54|284.74|287.66|284.86|287.66|284.86|287.41|284.61|0
1637013900000|2021-11-15 22:05:00|287.64|284.84|287.65|284.85|287.66|284.86|287.64|284.84|0
1637014800000|2021-11-15 22:20:00|287.74|284.94|287.73|284.93|287.8|285|287.73|284.93|0
1637015100000|2021-11-15 22:25:00|287.82|285.02|287.8|285|287.84|285.04|287.76|284.96|0
1637015400000|2021-11-15 22:30:00|287.78|284.98|287.7|284.9|287.78|284.98|287.68|284.88|0
1637015700000|2021-11-15 22:35:00|287.78|284.98|287.72|284.92|287.78|284.98|287.72|284.92|0
1637016000000|2021-11-15 22:40:00|287.7|284.9|287.78|284.98|287.78|284.98|287.7|284.9|0
1637016300000|2021-11-15 22:45:00|287.79|284.99|288.03|285.23|288.12|285.32|287.79|284.99|0
1637016600000|2021-11-15 22:50:00|288.01|285.21|288.07|285.27|288.16|285.36|288.01|285.21|0
1637016900000|2021-11-15 22:55:00|288.02|285.22|288.08|285.28|288.08|285.28|287.83|285.03|0
1637017200000|2021-11-15 23:00:00|287.69|284.89|287.75|284.95|287.89|285.09|287.49|284.69|0
1637017500000|2021-11-15 23:05:00|287.89|285.09|287.62|284.82|287.89|285.09|287.49|284.69|0
1637017800000|2021-11-15 23:10:00|287.49|284.69|288.41|285.61|288.41|285.61|287.49|284.69|0
1637018100000|2021-11-15 23:15:00|288.55|285.75|288.61|285.81|288.81|286.01|288.41|285.61|0
1637018400000|2021-11-15 23:20:00|288.54|285.74|288.41|285.61|288.61|285.81|288.41|285.61|0
1637018700000|2021-11-15 23:25:00|288.54|285.74|288.28|285.48|288.81|286.01|288.28|285.48|0
1637019000000|2021-11-15 23:30:00|288.41|285.61|288.48|285.68|288.67|285.87|288.28|285.48|0
1637019300000|2021-11-15 23:35:00|288.41|285.61|288.4|285.6|288.54|285.74|288.01|285.21|0
1637019600000|2021-11-15 23:40:00|288.27|285.47|288.14|285.34|288.54|285.74|288|285.2|0
1637019900000|2021-11-15 23:45:00|288|285.2|288.53|285.73|288.67|285.87|288|285.2|0
1637020200000|2021-11-15 23:50:00|288.47|285.67|288.27|285.47|288.67|285.87|288.27|285.47|0
1637020500000|2021-11-15 23:55:00|288.13|285.33|288.26|285.46|288.27|285.47|288.13|285.33|0
1637020800000|2021-11-16 00:00:00|288.13|285.33|287.2|284.4|288.4|285.6|286.94|284.14|0
1637021100000|2021-11-16 00:05:00|287.33|284.53|287.86|285.06|287.99|285.19|287.33|284.53|0
1637021400000|2021-11-16 00:10:00|287.93|285.13|287.99|285.19|288.13|285.33|287.86|285.06|0
1637021700000|2021-11-16 00:15:00|288.13|285.33|288.52|285.72|288.79|285.99|287.99|285.19|0
1637022000000|2021-11-16 00:20:00|288.46|285.66|289.05|286.25|289.19|286.39|287.86|285.06|0
1637022300000|2021-11-16 00:25:00|289.18|286.38|289.32|286.52|289.58|286.78|288.92|286.12|0
1637022600000|2021-11-16 00:30:00|289.45|286.65|289.45|286.65|289.85|287.05|289.45|286.65|0
1637022900000|2021-11-16 00:35:00|289.31|286.51|288.91|286.11|289.31|286.51|288.91|286.11|0
1637023200000|2021-11-16 00:40:00|289.05|286.25|289.18|286.38|289.58|286.78|288.65|285.85|0
1637023500000|2021-11-16 00:45:00|289.04|286.24|288.64|285.84|289.18|286.38|288.64|285.84|0
1637023800000|2021-11-16 00:50:00|288.51|285.71|288.11|285.31|288.51|285.71|287.98|285.18|0
1637024100000|2021-11-16 00:55:00|288.05|285.25|287.71|284.91|288.11|285.31|287.31|284.51|0
1637024400000|2021-11-16 01:00:00|287.58|284.78|287.71|284.91|287.71|284.91|287.31|284.51|0
1637024700000|2021-11-16 01:05:00|287.84|285.04|287.31|284.51|287.84|285.04|287.04|284.24|0
1637025000000|2021-11-16 01:10:00|287.18|284.38|286.51|283.71|287.31|284.51|286.51|283.71|0
1637025300000|2021-11-16 01:15:00|286.64|283.84|285.65|282.85|286.91|284.11|285.58|282.78|0
1637025600000|2021-11-16 01:20:00|285.72|282.92|285.58|282.78|285.98|283.18|285.32|282.52|0
1637025900000|2021-11-16 01:25:00|285.65|282.85|285.84|283.04|285.98|283.18|285.58|282.78|0
1637026200000|2021-11-16 01:30:00|285.71|282.91|286.24|283.44|286.37|283.57|285.71|282.91|0
1637026500000|2021-11-16 01:35:00|286.11|283.31|285.84|283.04|286.24|283.44|285.71|282.91|0
1637026800000|2021-11-16 01:40:00|285.97|283.17|285.84|283.04|286.1|283.3|285.71|282.91|0
1637027100000|2021-11-16 01:45:00|285.97|283.17|285.44|282.64|285.97|283.17|285.31|282.51|0
1637027400000|2021-11-16 01:50:00|285.18|282.38|285.7|282.9|285.7|282.9|284.98|282.18|0
1637027700000|2021-11-16 01:55:00|285.57|282.77|284.65|281.85|285.7|282.9|284.38|281.58|0
1637028000000|2021-11-16 02:00:00|284.58|281.78|284.91|282.11|284.91|282.11|284.58|281.78|0
1637028300000|2021-11-16 02:05:00|284.78|281.98|285.11|282.31|285.11|282.31|284.78|281.98|0
1637028600000|2021-11-16 02:10:00|285.17|282.37|285.04|282.24|285.56|282.76|285.04|282.24|0
1637028900000|2021-11-16 02:15:00|285.17|282.37|285.83|283.03|285.83|283.03|285.17|282.37|0
1637029200000|2021-11-16 02:20:00|285.82|283.02|285.69|282.89|285.96|283.16|285.56|282.76|0
1637029500000|2021-11-16 02:25:00|285.82|283.02|285.56|282.76|285.82|283.02|285.56|282.76|0
1637029800000|2021-11-16 02:30:00|285.69|282.89|285.42|282.62|285.69|282.89|285.16|282.36|0
1637030100000|2021-11-16 02:35:00|285.56|282.76|285.55|282.75|285.95|283.15|285.29|282.49|0
1637030400000|2021-11-16 02:40:00|285.69|282.89|285.95|283.15|285.95|283.15|285.68|282.88|0
1637030700000|2021-11-16 02:45:00|285.82|283.02|286.21|283.41|286.34|283.54|285.68|282.88|0
1637031000000|2021-11-16 02:50:00|286.08|283.28|286.34|283.54|286.34|283.54|286.08|283.28|0
1637031300000|2021-11-16 02:55:00|286.21|283.41|286.07|283.27|286.21|283.41|286.07|283.27|0
1637031600000|2021-11-16 03:00:00|285.94|283.14|285.68|282.88|286.07|283.27|285.68|282.88|0
1637031900000|2021-11-16 03:05:00|285.54|282.74|285.67|282.87|285.68|282.88|285.41|282.61|0
1637032200000|2021-11-16 03:10:00|285.8|283|285.41|282.61|285.8|283|285.41|282.61|0
1637032500000|2021-11-16 03:15:00|285.54|282.74|285.41|282.61|285.67|282.87|285.41|282.61|0
1637032800000|2021-11-16 03:20:00|285.54|282.74|285.67|282.87|285.67|282.87|285.54|282.74|0
1637033100000|2021-11-16 03:25:00|285.54|282.74|285.67|282.87|285.8|283|285.53|282.73|0
1637033400000|2021-11-16 03:30:00|285.53|282.73|285.66|282.86|285.67|282.87|285.53|282.73|0
1637033700000|2021-11-16 03:35:00|285.73|282.93|285.93|283.13|286|283.2|285.66|282.86|0
1637034000000|2021-11-16 03:40:00|286.06|283.26|286.06|283.26|286.06|283.26|285.92|283.12|0
1637034300000|2021-11-16 03:45:00|286.19|283.39|286.32|283.52|286.32|283.52|286.06|283.26|0
1637034600000|2021-11-16 03:50:00|286.19|283.39|286.05|283.25|286.19|283.39|285.92|283.12|0
1637034900000|2021-11-16 03:55:00|286.18|283.38|286.05|283.25|286.18|283.38|285.92|283.12|0
1637035200000|2021-11-16 04:00:00|286.18|283.38|286.45|283.65|286.45|283.65|286.05|283.25|0
1637035500000|2021-11-16 04:05:00|286.58|283.78|286.58|283.78|286.84|284.04|286.45|283.65|0
1637035800000|2021-11-16 04:10:00|286.71|283.91|286.57|283.77|286.71|283.91|286.44|283.64|0
1637036100000|2021-11-16 04:15:00|286.71|283.91|286.84|284.04|286.84|284.04|286.57|283.77|0
1637036400000|2021-11-16 04:20:00|286.97|284.17|288.29|285.49|288.83|286.03|286.97|284.17|0
1637036700000|2021-11-16 04:25:00|288.43|285.63|288.56|285.76|288.83|286.03|288.43|285.63|0
1637037000000|2021-11-16 04:30:00|288.69|285.89|288.42|285.62|288.96|286.16|288.29|285.49|0
1637037300000|2021-11-16 04:35:00|288.56|285.76|288.02|285.22|288.56|285.76|288.02|285.22|0
1637037600000|2021-11-16 04:40:00|288.16|285.36|288.29|285.49|288.42|285.62|288.02|285.22|0
1637037900000|2021-11-16 04:45:00|288.42|285.62|288.42|285.62|288.55|285.75|288.28|285.48|0
1637038200000|2021-11-16 04:50:00|288.55|285.75|288.42|285.62|288.55|285.75|288.42|285.62|0
1637038500000|2021-11-16 04:55:00|288.41|285.61|288.68|285.88|289.08|286.28|288.41|285.61|0
1637038800000|2021-11-16 05:00:00|288.62|285.82|288.15|285.35|288.62|285.82|287.88|285.08|0
1637039100000|2021-11-16 05:05:00|288.08|285.28|288.14|285.34|288.41|285.61|288.01|285.21|0
1637039400000|2021-11-16 05:10:00|288.21|285.41|288.41|285.61|288.54|285.74|288.14|285.34|0
1637039700000|2021-11-16 05:15:00|288.54|285.74|289.07|286.27|289.07|286.27|288.41|285.61|0
1637040000000|2021-11-16 05:20:00|289.01|286.21|289.87|287.07|290.27|287.47|288.94|286.14|0
1637040300000|2021-11-16 05:25:00|290|287.2|290|287.2|290.53|287.73|289.73|286.93|0
1637040600000|2021-11-16 05:30:00|290.13|287.33|289.46|286.66|290.13|287.33|289.2|286.4|0
1637040900000|2021-11-16 05:35:00|289.6|286.8|289.06|286.26|289.73|286.93|289.06|286.26|0
1637041200000|2021-11-16 05:40:00|289|286.2|289.33|286.53|289.46|286.66|289|286.2|0
1637041500000|2021-11-16 05:45:00|289.26|286.46|289.59|286.79|289.59|286.79|289.06|286.26|0
1637041800000|2021-11-16 05:50:00|289.46|286.66|289.86|287.06|289.86|287.06|289.46|286.66|0
1637042100000|2021-11-16 05:55:00|289.99|287.19|289.59|286.79|289.99|287.19|289.59|286.79|0
1637042400000|2021-11-16 06:00:00|289.72|286.92|289.59|286.79|289.92|287.12|289.32|286.52|0
1637042700000|2021-11-16 06:05:00|289.72|286.92|289.45|286.65|289.72|286.92|289.45|286.65|0
1637043000000|2021-11-16 06:10:00|289.58|286.78|289.32|286.52|289.58|286.78|289.32|286.52|0
1637043300000|2021-11-16 06:15:00|289.05|286.25|289.71|286.91|289.71|286.91|288.92|286.12|0
1637043600000|2021-11-16 06:20:00|289.65|286.85|289.58|286.78|289.71|286.91|289.45|286.65|0
1637043900000|2021-11-16 06:25:00|289.65|286.85|290.51|287.71|290.51|287.71|289.65|286.85|0
1637044200000|2021-11-16 06:30:00|290.24|287.44|289.84|287.04|290.38|287.58|289.84|287.04|0
1637044500000|2021-11-16 06:35:00|289.97|287.17|289.97|287.17|290.11|287.31|289.84|287.04|0
1637044800000|2021-11-16 06:40:00|290.11|287.31|290.1|287.3|290.24|287.44|289.84|287.04|0
1637045100000|2021-11-16 06:45:00|290.17|287.37|289.97|287.17|290.17|287.37|289.7|286.9|0
1637045400000|2021-11-16 06:50:00|289.9|287.1|289.57|286.77|289.9|287.1|289.43|286.63|0
1637045700000|2021-11-16 06:55:00|289.7|286.9|289.3|286.5|289.7|286.9|289.3|286.5|0
1637046000000|2021-11-16 07:00:00|289.43|286.63|288.9|286.1|289.43|286.63|288.63|285.83|0
1637046300000|2021-11-16 07:05:00|289.03|286.23|288.89|286.09|289.16|286.36|288.89|286.09|0
1637046600000|2021-11-16 07:10:00|288.96|286.16|289.56|286.76|289.63|286.83|288.76|285.96|0
1637046900000|2021-11-16 07:15:00|289.69|286.89|288.76|285.96|289.69|286.89|288.63|285.83|0
1637047200000|2021-11-16 07:20:00|288.69|285.89|288.36|285.56|289.02|286.22|288.36|285.56|0
1637047500000|2021-11-16 07:25:00|288.49|285.69|288.89|286.09|288.89|286.09|288.49|285.69|0
1637047800000|2021-11-16 07:30:00|289.02|286.22|288.75|285.95|289.15|286.35|288.75|285.95|0
1637048100000|2021-11-16 07:35:00|288.69|285.89|288.48|285.68|289.02|286.22|288.48|285.68|0
1637048400000|2021-11-16 07:40:00|288.55|285.75|288.62|285.82|288.62|285.82|288.08|285.28|0
1637048700000|2021-11-16 07:45:00|288.61|285.81|288.48|285.68|288.61|285.81|288.22|285.42|0
1637049000000|2021-11-16 07:50:00|288.42|285.62|288.48|285.68|288.61|285.81|288.35|285.55|0
1637049300000|2021-11-16 07:55:00|288.61|285.81|288.74|285.94|289.01|286.21|288.48|285.68|0
1637049600000|2021-11-16 08:00:00|288.88|286.08|288.08|285.28|288.88|286.08|287.41|284.61|0
1637049900000|2021-11-16 08:05:00|287.94|285.54|288.54|286.14|288.8|286.4|287.74|285.34|0
1637050200000|2021-11-16 08:10:00|288.41|286.01|288.94|286.54|289.07|286.67|288.41|286.01|0
1637050500000|2021-11-16 08:15:00|289.07|286.67|288.74|286.34|289.07|286.67|288.4|286|0
1637050800000|2021-11-16 08:20:00|288.8|286.4|289.46|287.06|289.46|287.06|288.53|286.13|0
1637051100000|2021-11-16 08:25:00|289.33|286.93|289.6|287.2|289.6|287.2|288.93|286.53|0
1637051400000|2021-11-16 08:30:00|289.46|287.06|290.26|287.86|290.26|287.86|288.8|286.4|0
1637051700000|2021-11-16 08:35:00|290.13|287.73|292|289.6|292.27|289.87|289.99|287.59|0
1637052000000|2021-11-16 08:40:00|291.87|289.47|291.19|288.79|291.87|289.47|290.6|288.2|0
1637052300000|2021-11-16 08:45:00|291.33|288.93|291.33|288.93|291.53|289.13|290.79|288.39|0
1637052600000|2021-11-16 08:50:00|291.4|289|291.59|289.19|291.59|289.19|291.06|288.66|0
1637052900000|2021-11-16 08:55:00|291.73|289.33|291.39|288.99|291.86|289.46|290.92|288.52|0
1637053200000|2021-11-16 09:00:00|291.46|289.06|291.45|289.05|291.46|289.06|290.65|288.25|0
1637053500000|2021-11-16 09:05:00|291.32|288.92|290.92|288.52|291.45|289.05|290.85|288.45|0
1637053800000|2021-11-16 09:10:00|290.85|288.45|290.51|288.11|290.92|288.52|290.38|287.98|0
1637054100000|2021-11-16 09:15:00|290.38|287.98|290.78|288.38|290.91|288.51|290.38|287.98|0
1637054400000|2021-11-16 09:20:00|290.91|288.51|290.91|288.51|291.31|288.91|290.91|288.51|0
1637054700000|2021-11-16 09:25:00|291.04|288.64|290.78|288.38|291.04|288.64|290.64|288.24|0
1637055000000|2021-11-16 09:30:00|290.64|288.24|290.51|288.11|290.91|288.51|290.37|287.97|0
1637055300000|2021-11-16 09:35:00|290.64|288.24|290.77|288.37|290.91|288.51|290.37|287.97|0
1637055600000|2021-11-16 09:40:00|290.64|288.24|290.5|288.1|290.84|288.44|290.5|288.1|0
1637055900000|2021-11-16 09:45:00|290.37|287.97|290.1|287.7|290.5|288.1|289.97|287.57|0
1637056200000|2021-11-16 09:50:00|290.03|287.63|290.1|287.7|290.1|287.7|289.83|287.43|0
1637056500000|2021-11-16 09:55:00|289.96|287.56|289.56|287.16|289.96|287.56|289.16|286.76|0
1637056800000|2021-11-16 10:00:00|289.5|287.1|289.69|287.29|289.83|287.43|289.29|286.89|0
1637057100000|2021-11-16 10:05:00|289.63|287.23|290.22|287.82|290.29|287.89|289.63|287.23|0
1637057400000|2021-11-16 10:10:00|290.16|287.76|291.43|289.03|291.7|289.3|290.16|287.76|0
1637057700000|2021-11-16 10:15:00|291.56|289.16|292.23|289.83|292.5|290.1|291.56|289.16|0
1637058000000|2021-11-16 10:20:00|292.36|289.96|291.83|289.43|292.5|290.1|291.42|289.02|0
1637058300000|2021-11-16 10:25:00|291.69|289.29|291.56|289.16|292.36|289.96|291.56|289.16|0
1637058600000|2021-11-16 10:30:00|291.42|289.02|291.02|288.62|291.42|289.02|291.02|288.62|0
1637058900000|2021-11-16 10:35:00|290.88|288.48|290.88|288.48|291.22|288.82|290.75|288.35|0
1637059200000|2021-11-16 10:40:00|291.02|288.62|291.15|288.75|291.28|288.88|290.88|288.48|0
1637059500000|2021-11-16 10:45:00|291.28|288.88|291.01|288.61|291.28|288.88|290.48|288.08|0
1637059800000|2021-11-16 10:50:00|290.88|288.48|290.88|288.48|291.01|288.61|290.74|288.34|0
1637060100000|2021-11-16 10:55:00|290.74|288.34|290.87|288.47|291.01|288.61|290.61|288.21|0
1637060400000|2021-11-16 11:00:00|291.01|288.61|290.74|288.34|291.14|288.74|290.61|288.21|0
1637060700000|2021-11-16 11:05:00|290.87|288.47|290.47|288.07|291.01|288.61|290.34|287.94|0
1637061000000|2021-11-16 11:10:00|290.34|287.94|290.6|288.2|290.74|288.34|290.34|287.94|0
1637061300000|2021-11-16 11:15:00|290.47|288.07|290.2|287.8|290.6|288.2|290.06|287.66|0
1637061600000|2021-11-16 11:20:00|290.06|287.66|290.06|287.66|290.2|287.8|289.93|287.53|0
1637061900000|2021-11-16 11:25:00|289.93|287.53|289.13|286.73|289.93|287.53|288.99|286.59|0
1637062200000|2021-11-16 11:30:00|288.99|286.59|287.4|285|288.99|286.59|287.4|285|0
1637062500000|2021-11-16 11:35:00|287.53|285.13|287.66|285.26|287.93|285.53|287.26|284.86|0
1637062800000|2021-11-16 11:40:00|287.79|285.39|287.26|284.86|287.92|285.52|287.13|284.73|0
1637063100000|2021-11-16 11:45:00|287.13|284.73|286.86|284.46|287.13|284.73|286.4|284|0
1637063400000|2021-11-16 11:50:00|286.93|284.53|286.72|284.32|286.99|284.59|286.59|284.19|0
1637063700000|2021-11-16 11:55:00|286.46|284.06|286.19|283.79|286.46|284.06|285.8|283.4|0
1637064000000|2021-11-16 12:00:00|286.33|283.93|286.06|283.66|286.33|283.93|285.8|283.4|0
1637064300000|2021-11-16 12:05:00|285.93|283.53|285.92|283.52|286.06|283.66|285.79|283.39|0
1637064600000|2021-11-16 12:10:00|285.99|283.59|286.58|284.18|286.72|284.32|285.79|283.39|0
1637064900000|2021-11-16 12:15:00|286.72|284.32|286.58|284.18|286.98|284.58|286.25|283.85|0
1637065200000|2021-11-16 12:20:00|286.72|284.32|287.11|284.71|287.51|285.11|286.72|284.32|0
1637065500000|2021-11-16 12:25:00|286.98|284.58|287.24|284.84|287.38|284.98|286.98|284.58|0
1637065800000|2021-11-16 12:30:00|287.37|284.97|287.24|284.84|287.37|284.97|287.11|284.71|0
1637066100000|2021-11-16 12:35:00|287.37|284.97|287.37|284.97|287.64|285.24|287.37|284.97|0
1637066400000|2021-11-16 12:40:00|287.5|285.1|287.77|285.37|287.9|285.5|287.37|284.97|0
1637066700000|2021-11-16 12:45:00|287.7|285.3|288.03|285.63|288.16|285.76|287.63|285.23|0
1637067000000|2021-11-16 12:50:00|288.1|285.7|288.16|285.76|288.56|286.16|288.1|285.7|0
1637067300000|2021-11-16 12:55:00|288.29|285.89|287.76|285.36|288.29|285.89|287.76|285.36|0
1637067600000|2021-11-16 13:00:00|287.89|285.49|286.83|284.43|287.89|285.49|286.7|284.3|0
1637067900000|2021-11-16 13:05:00|286.96|284.56|286.7|284.3|287.09|284.69|286.7|284.3|0
1637068200000|2021-11-16 13:10:00|286.83|284.43|287.09|284.69|287.22|284.82|286.7|284.3|0
1637068500000|2021-11-16 13:15:00|286.96|284.56|287.09|284.69|287.22|284.82|286.83|284.43|0
1637068800000|2021-11-16 13:20:00|286.96|284.56|286.96|284.56|287.09|284.69|286.56|284.16|0
1637069100000|2021-11-16 13:25:00|286.95|284.55|286.69|284.29|287.22|284.82|286.69|284.29|0
1637069400000|2021-11-16 13:30:00|286.23|283.83|287.22|284.82|288.41|286.01|286.03|283.63|0
1637069700000|2021-11-16 13:35:00|287.08|284.68|285.36|282.96|287.22|284.82|284.97|282.57|0
1637070000000|2021-11-16 13:40:00|285.49|283.09|287.48|285.08|287.48|285.08|284.7|282.3|0
1637070300000|2021-11-16 13:45:00|287.35|284.95|287.74|285.34|289.34|286.94|287.35|284.95|0
1637070600000|2021-11-16 13:50:00|287.87|285.47|287.87|285.47|288.01|285.61|287.21|284.81|0
1637070900000|2021-11-16 13:55:00|288.01|285.61|288.14|285.74|288.27|285.87|287.21|284.81|0
1637071200000|2021-11-16 14:00:00|288.4|286|288.67|286.27|289.4|287|288.27|285.87|0
1637071500000|2021-11-16 14:05:00|288.8|286.4|288.93|286.53|289.07|286.67|288.27|285.87|0
1637071800000|2021-11-16 14:10:00|288.66|286.26|290.26|287.86|290.26|287.86|288.66|286.26|0
1637072100000|2021-11-16 14:15:00|290.4|288|290.26|287.86|290.8|288.4|290|287.6|0
1637072400000|2021-11-16 14:20:00|290.13|287.73|289.46|287.06|290.13|287.73|289.19|286.79|0
1637072700000|2021-11-16 14:25:00|289.33|286.93|289.46|287.06|290.13|287.73|289.32|286.92|0
1637073000000|2021-11-16 14:30:00|289.59|287.19|286.13|283.73|289.86|287.46|286|283.6|0
1637073300000|2021-11-16 14:35:00|286|283.6|283.56|281.16|286|283.6|281.66|279.26|0
1637073600000|2021-11-16 14:40:00|283.1|280.7|282.44|280.04|283.62|281.22|282.18|279.78|0
1637073900000|2021-11-16 14:45:00|282.31|279.91|280.87|278.47|282.44|280.04|280.47|278.07|0
1637074200000|2021-11-16 14:50:00|280.34|277.94|282.17|279.77|283.23|280.83|279.82|277.42|0
1637074500000|2021-11-16 14:55:00|281.91|279.51|282.43|280.03|282.96|280.56|281.52|279.12|0
1637074800000|2021-11-16 15:00:00|282.3|279.9|280.08|277.68|282.3|279.9|280.08|277.68|0
1637075100000|2021-11-16 15:05:00|279.95|277.55|281.25|278.85|282.3|279.9|279.95|277.55|0
1637075400000|2021-11-16 15:10:00|281.12|278.72|280.46|278.06|281.51|279.11|280.46|278.06|0
1637075700000|2021-11-16 15:15:00|280.33|277.93|281.51|279.11|281.9|279.5|279.68|277.28|0
1637076000000|2021-11-16 15:20:00|281.77|279.37|282.56|280.16|283.34|280.94|281.18|278.78|0
1637076300000|2021-11-16 15:25:00|282.82|280.42|284.39|281.99|284.39|281.99|282.29|279.89|0
1637076600000|2021-11-16 15:30:00|284.66|282.26|282.95|280.55|284.66|282.26|282.42|280.02|0
1637076900000|2021-11-16 15:35:00|282.81|280.41|282.94|280.54|283.47|281.07|282.03|279.63|0
1637077200000|2021-11-16 15:40:00|283.07|280.67|283.34|280.94|283.99|281.59|282.29|279.89|0
1637077500000|2021-11-16 15:45:00|283.2|280.8|283.6|281.2|284.52|282.12|283.07|280.67|0
1637077800000|2021-11-16 15:50:00|283.67|281.27|283.2|280.8|283.86|281.46|282.94|280.54|0
1637078100000|2021-11-16 15:55:00|283.07|280.67|282.94|280.54|283.86|281.46|282.8|280.4|0
1637078400000|2021-11-16 16:00:00|282.8|280.4|280.97|278.57|282.8|280.4|280.97|278.57|0
1637078700000|2021-11-16 16:05:00|280.84|278.44|280.18|277.78|281.1|278.7|280.18|277.78|0
1637079000000|2021-11-16 16:10:00|280.05|277.65|278.36|275.96|280.05|277.65|278.1|275.7|0
1637079300000|2021-11-16 16:15:00|278.23|275.83|276.54|274.14|278.23|275.83|276.28|273.88|0
1637079600000|2021-11-16 16:20:00|276.28|273.88|276.28|273.88|276.41|274.01|275.12|272.72|0
1637079900000|2021-11-16 16:25:00|276.35|273.95|279.36|276.96|280.08|277.68|275.38|272.98|0
1637080200000|2021-11-16 16:30:00|279.49|277.09|279.36|276.96|280.01|277.61|279.23|276.83|0
1637080500000|2021-11-16 16:35:00|279.23|276.83|279.23|276.83|279.36|276.96|278.33|275.93|0
1637080800000|2021-11-16 16:40:00|279.1|276.7|280.39|277.99|280.39|277.99|278.84|276.44|0
1637081100000|2021-11-16 16:45:00|280.26|277.86|280.65|278.25|280.65|278.25|280|277.6|0
1637081400000|2021-11-16 16:50:00|280.52|278.12|279.61|277.21|280.9|278.5|279.35|276.95|0
1637081700000|2021-11-16 16:55:00|279.68|277.28|279.74|277.34|279.87|277.47|279.35|276.95|0
1637082000000|2021-11-16 17:00:00|279.61|277.21|280.25|277.85|280.25|277.85|279.09|276.69|0
1637082300000|2021-11-16 17:05:00|280.12|277.72|280.25|277.85|280.51|278.11|279.73|277.33|0
1637082600000|2021-11-16 17:10:00|280.32|277.92|279.73|277.33|280.32|277.92|279.6|277.2|0
1637082900000|2021-11-16 17:15:00|279.6|277.2|279.09|276.69|279.73|277.33|278.83|276.43|0
1637083200000|2021-11-16 17:20:00|278.96|276.56|278.83|276.43|279.86|277.46|278.83|276.43|0
1637083500000|2021-11-16 17:25:00|278.95|276.55|279.85|277.45|279.98|277.58|278.95|276.55|0
1637083800000|2021-11-16 17:30:00|279.98|277.58|279.08|276.68|280.24|277.84|278.95|276.55|0
1637084100000|2021-11-16 17:35:00|279.21|276.81|279.21|276.81|279.34|276.94|278.69|276.29|0
1637084400000|2021-11-16 17:40:00|279.33|276.93|277.53|275.13|279.33|276.93|277.53|275.13|0
1637084700000|2021-11-16 17:45:00|277.66|275.26|278.04|275.64|278.3|275.9|277.15|274.75|0
1637085000000|2021-11-16 17:50:00|278.11|275.71|278.04|275.64|278.3|275.9|277.79|275.39|0
1637085300000|2021-11-16 17:55:00|278.17|275.77|278.17|275.77|278.56|276.16|277.98|275.58|0
1637085600000|2021-11-16 18:00:00|278.55|276.15|277.27|274.87|278.55|276.15|277.14|274.74|0
1637085900000|2021-11-16 18:05:00|277.14|274.74|277.14|274.74|277.78|275.38|277.01|274.61|0
1637086200000|2021-11-16 18:10:00|277.01|274.61|277.27|274.87|277.65|275.25|276.63|274.23|0
1637086500000|2021-11-16 18:15:00|277.39|274.99|277.65|275.25|277.78|275.38|276.5|274.1|0
1637086800000|2021-11-16 18:20:00|278.16|275.76|277.26|274.86|278.16|275.76|277.26|274.86|0
1637087100000|2021-11-16 18:25:00|277.39|274.99|277.64|275.24|277.77|275.37|277.26|274.86|0
1637087400000|2021-11-16 18:30:00|277.52|275.12|277|274.6|277.52|275.12|276.75|274.35|0
1637087700000|2021-11-16 18:35:00|276.87|274.47|276.74|274.34|277.38|274.98|276.61|274.21|0
1637088000000|2021-11-16 18:40:00|276.68|274.28|276.48|274.08|277|274.6|276.48|274.08|0
1637088300000|2021-11-16 18:45:00|276.42|274.02|276.48|274.08|276.87|274.47|276.23|273.83|0
1637088600000|2021-11-16 18:50:00|276.35|273.95|276.35|273.95|276.48|274.08|275.97|273.57|0
1637088900000|2021-11-16 18:55:00|276.23|273.83|276.1|273.7|276.48|274.08|275.97|273.57|0
1637089200000|2021-11-16 19:00:00|276.22|273.82|275.71|273.31|276.61|274.21|275.58|273.18|0
1637089500000|2021-11-16 19:05:00|275.84|273.44|275.96|273.56|276.22|273.82|275.71|273.31|0
1637089800000|2021-11-16 19:10:00|275.84|273.44|276.47|274.07|276.6|274.2|275.71|273.31|0
1637090100000|2021-11-16 19:15:00|276.6|274.2|276.98|274.58|277.62|275.22|276.6|274.2|0
1637090400000|2021-11-16 19:20:00|276.85|274.45|278.26|275.86|278.39|275.99|276.85|274.45|0
1637090700000|2021-11-16 19:25:00|278.14|275.74|277.36|274.96|278.26|275.86|277.24|274.84|0
1637091000000|2021-11-16 19:30:00|277.49|275.09|277.62|275.22|277.62|275.22|277.23|274.83|0
1637091300000|2021-11-16 19:35:00|277.49|275.09|278|275.6|278.13|275.73|277.23|274.83|0
1637091600000|2021-11-16 19:40:00|278.13|275.73|278.26|275.86|278.39|275.99|277.81|275.41|0
1637091900000|2021-11-16 19:45:00|278.38|275.98|278.64|276.24|278.9|276.5|278.07|275.67|0
1637092200000|2021-11-16 19:50:00|278.51|276.11|278.12|275.72|278.51|276.11|277.74|275.34|0
1637092500000|2021-11-16 19:55:00|278.06|275.66|278.51|276.11|278.64|276.24|277.99|275.59|0
1637092800000|2021-11-16 20:00:00|278.64|276.24|278.76|276.36|278.89|276.49|278.12|275.72|0
1637093100000|2021-11-16 20:05:00|278.89|276.49|279.28|276.88|279.41|277.01|278.76|276.36|0
1637093400000|2021-11-16 20:10:00|279.21|276.81|279.21|276.81|280.31|277.91|279.15|276.75|0
1637093700000|2021-11-16 20:15:00|279.14|276.74|279.27|276.87|279.92|277.52|278.76|276.36|0
1637094000000|2021-11-16 20:20:00|279.4|277|277.13|274.73|279.4|277|276.87|274.47|0
1637094300000|2021-11-16 20:25:00|277|274.6|277.26|274.86|277.65|275.25|276.87|274.47|0
1637094600000|2021-11-16 20:30:00|277.52|275.12|276.22|273.82|277.64|275.24|275.97|273.57|0
1637094900000|2021-11-16 20:35:00|276.35|273.95|277.12|274.72|277.25|274.85|275.9|273.5|0
1637095200000|2021-11-16 20:40:00|277.25|274.85|276.99|274.59|277.25|274.85|276.35|273.95|0
1637095500000|2021-11-16 20:45:00|277.25|274.85|279.19|276.79|279.32|276.92|276.86|274.46|0
1637095800000|2021-11-16 20:50:00|279.06|276.66|278.93|276.53|279.58|277.18|277.89|275.49|0
1637096100000|2021-11-16 20:55:00|279.06|276.66|280.22|277.82|281|278.6|278.41|276.01|0
1637096400000|2021-11-16 21:00:00|279.96|277.56|279.44|277.04|280.74|278.34|279.44|277.04|0
1637096700000|2021-11-16 21:05:00|279.31|276.91|279.44|277.04|279.57|277.17|278.79|276.39|0
1637097000000|2021-11-16 21:10:00|279.51|277.11|279.57|277.17|279.7|277.3|279.44|277.04|0
1637097300000|2021-11-16 21:15:00|279.64|276.84|278.86|276.06|279.9|277.1|278.86|276.06|0
1637097600000|2021-11-16 21:20:00|278.8|276|278.99|276.19|279.25|276.45|278.73|275.93|0
1637097900000|2021-11-16 21:25:00|279.12|276.32|278.99|276.19|279.12|276.32|278.99|276.19|0
1637098200000|2021-11-16 21:30:00|279.11|276.31|279.76|276.96|279.76|276.96|279.11|276.31|0
1637098500000|2021-11-16 21:35:00|279.63|276.83|279.63|276.83|279.7|276.9|279.5|276.7|0
1637098800000|2021-11-16 21:40:00|279.5|276.7|280.02|277.22|280.02|277.22|279.5|276.7|0
1637099100000|2021-11-16 21:45:00|280.15|277.35|280.66|277.86|280.67|277.87|280.15|277.35|0
1637099400000|2021-11-16 21:50:00|280.53|277.73|280.53|277.73|280.66|277.86|280.4|277.6|0
1637099700000|2021-11-16 21:55:00|280.4|277.6|280.34|277.54|280.53|277.73|280.27|277.47|0
1637100000000|2021-11-16 22:00:00|280.4|277.6|280.28|277.48|280.42|277.62|280.23|277.43|0
1637100300000|2021-11-16 22:05:00|280.26|277.46|280.32|277.52|280.36|277.56|280.26|277.46|0
1637100600000|2021-11-16 22:10:00|280.3|277.5|280.26|277.46|280.32|277.52|280.22|277.42|0
1637100900000|2021-11-16 22:15:00|280.24|277.44|280.24|277.44|280.43|277.63|280.2|277.4|0
1637101200000|2021-11-16 22:20:00|280.31|277.51|280.26|277.46|280.31|277.51|280.22|277.42|0
1637101500000|2021-11-16 22:25:00|280.25|277.45|280.23|277.43|280.29|277.49|280.23|277.43|0
1637101800000|2021-11-16 22:30:00|280.17|277.37|280.23|277.43|280.23|277.43|280.1|277.3|0
1637102100000|2021-11-16 22:35:00|280.32|277.52|280.31|277.51|280.32|277.52|280.29|277.49|0
1637102400000|2021-11-16 22:40:00|280.26|277.46|280.21|277.41|280.29|277.49|280.17|277.37|0
1637102700000|2021-11-16 22:45:00|280.11|277.31|280.15|277.35|280.23|277.43|280.08|277.28|0
1637103000000|2021-11-16 22:50:00|280.22|277.42|280.15|277.35|280.25|277.45|280.05|277.25|0
1637103300000|2021-11-16 22:55:00|280.17|277.37|280.18|277.38|280.21|277.41|280.13|277.33|0
1637103600000|2021-11-16 23:00:00|280.05|277.25|280.05|277.25|280.31|277.51|279.73|276.93|0
1637103900000|2021-11-16 23:05:00|279.99|277.19|280.11|277.31|280.37|277.57|279.99|277.19|0
1637104200000|2021-11-16 23:10:00|280.05|277.25|279.59|276.79|280.11|277.31|279.59|276.79|0
1637104500000|2021-11-16 23:15:00|279.85|277.05|281.15|278.35|281.15|278.35|279.85|277.05|0
1637104800000|2021-11-16 23:20:00|281.09|278.29|280.89|278.09|281.09|278.29|280.76|277.96|0
1637105100000|2021-11-16 23:25:00|281.02|278.22|280.37|277.57|281.02|278.22|280.37|277.57|0
1637105400000|2021-11-16 23:30:00|280.36|277.56|279.97|277.17|280.49|277.69|279.97|277.17|0
1637105700000|2021-11-16 23:35:00|280.1|277.3|279.45|276.65|280.1|277.3|279.45|276.65|0
1637106000000|2021-11-16 23:40:00|279.58|276.78|279.19|276.39|279.58|276.78|279.06|276.26|0
1637106300000|2021-11-16 23:45:00|279.06|276.26|278.67|275.87|279.06|276.26|278.67|275.87|0
1637106600000|2021-11-16 23:50:00|278.54|275.74|279.06|276.26|279.06|276.26|278.41|275.61|0
1637106900000|2021-11-16 23:55:00|278.93|276.13|278.93|276.13|279.06|276.26|278.86|276.06|0
1637107200000|2021-11-17 00:00:00|279.06|276.26|279.18|276.38|279.44|276.64|279.05|276.25|0
1637107500000|2021-11-17 00:05:00|279.12|276.32|278.79|275.99|279.12|276.32|278.53|275.73|0
1637107800000|2021-11-17 00:10:00|278.66|275.86|278.79|275.99|278.92|276.12|278.53|275.73|0
1637108100000|2021-11-17 00:15:00|278.92|276.12|278.66|275.86|279.18|276.38|278.53|275.73|0
1637108400000|2021-11-17 00:20:00|278.79|275.99|278.92|276.12|278.92|276.12|278.53|275.73|0
1637108700000|2021-11-17 00:25:00|279.05|276.25|279.56|276.76|279.82|277.02|278.98|276.18|0
1637109000000|2021-11-17 00:30:00|279.69|276.89|279.17|276.37|279.69|276.89|279.17|276.37|0
1637109300000|2021-11-17 00:35:00|279.3|276.5|279.17|276.37|279.43|276.63|278.91|276.11|0
1637109600000|2021-11-17 00:40:00|279.04|276.24|279.56|276.76|279.56|276.76|279.04|276.24|0
1637109900000|2021-11-17 00:45:00|279.43|276.63|279.94|277.14|279.94|277.14|279.43|276.63|0
1637110200000|2021-11-17 00:50:00|279.88|277.08|279.29|276.49|279.88|277.08|279.29|276.49|0
1637110500000|2021-11-17 00:55:00|279.42|276.62|279.29|276.49|279.68|276.88|279.16|276.36|0
1637110800000|2021-11-17 01:00:00|279.42|276.62|279.42|276.62|279.81|277.01|279.16|276.36|0
1637111100000|2021-11-17 01:05:00|279.55|276.75|279.68|276.88|279.81|277.01|279.42|276.62|0
1637111400000|2021-11-17 01:10:00|279.55|276.75|279.29|276.49|279.68|276.88|279.29|276.49|0
1637111700000|2021-11-17 01:15:00|279.41|276.61|279.02|276.22|279.41|276.61|279.02|276.22|0
1637112000000|2021-11-17 01:20:00|279.15|276.35|279.41|276.61|279.48|276.68|279.02|276.22|0
1637112300000|2021-11-17 01:25:00|279.54|276.74|279.28|276.48|279.54|276.74|279.15|276.35|0
1637112600000|2021-11-17 01:30:00|279.41|276.61|279.28|276.48|279.54|276.74|279.15|276.35|0
1637112900000|2021-11-17 01:35:00|279.15|276.35|280.05|277.25|280.05|277.25|279.02|276.22|0
1637113200000|2021-11-17 01:40:00|279.92|277.12|280.31|277.51|280.31|277.51|279.66|276.86|0
1637113500000|2021-11-17 01:45:00|280.25|277.45|279.92|277.12|280.31|277.51|279.79|276.99|0
1637113800000|2021-11-17 01:50:00|279.86|277.06|279.66|276.86|280.05|277.25|279.53|276.73|0
1637114100000|2021-11-17 01:55:00|279.53|276.73|279.79|276.99|279.79|276.99|279.53|276.73|0
1637114400000|2021-11-17 02:00:00|279.66|276.86|280.3|277.5|280.3|277.5|279.66|276.86|0
1637114700000|2021-11-17 02:05:00|280.43|277.63|280.04|277.24|280.43|277.63|280.04|277.24|0
1637115000000|2021-11-17 02:10:00|280.17|277.37|279.78|276.98|280.17|277.37|279.65|276.85|0
1637115300000|2021-11-17 02:15:00|279.72|276.92|279.65|276.85|279.91|277.11|279.65|276.85|0
1637115600000|2021-11-17 02:20:00|279.52|276.72|280.94|278.14|281.07|278.27|279.39|276.59|0
1637115900000|2021-11-17 02:25:00|281.07|278.27|281.07|278.27|281.2|278.4|281.07|278.27|0
1637116200000|2021-11-17 02:30:00|280.94|278.14|281.2|278.4|281.33|278.53|280.94|278.14|0
1637116500000|2021-11-17 02:35:00|281.13|278.33|281.26|278.46|281.32|278.52|281.07|278.27|0
1637116800000|2021-11-17 02:40:00|281.45|278.65|281.58|278.78|281.58|278.78|281.32|278.52|0
1637117100000|2021-11-17 02:45:00|281.52|278.72|281.32|278.52|281.58|278.78|281.32|278.52|0
1637117400000|2021-11-17 02:50:00|281.39|278.59|282.1|279.3|282.3|279.5|281.39|278.59|0
1637117700000|2021-11-17 02:55:00|281.97|279.17|282.1|279.3|282.1|279.3|281.97|279.17|0
1637118000000|2021-11-17 03:00:00|282.09|279.29|281.7|278.9|282.22|279.42|281.57|278.77|0
1637118300000|2021-11-17 03:05:00|281.64|278.84|281.83|279.03|281.96|279.16|281.57|278.77|0
1637118600000|2021-11-17 03:10:00|281.9|279.1|282.22|279.42|282.48|279.68|281.83|279.03|0
1637118900000|2021-11-17 03:15:00|282.35|279.55|282.61|279.81|282.74|279.94|282.22|279.42|0
1637119200000|2021-11-17 03:20:00|282.74|279.94|283.78|280.98|283.91|281.11|282.74|279.94|0
1637119500000|2021-11-17 03:25:00|283.91|281.11|283.52|280.72|284.04|281.24|283.39|280.59|0
1637119800000|2021-11-17 03:30:00|283.39|280.59|283.25|280.45|283.52|280.72|283.12|280.32|0
1637120100000|2021-11-17 03:35:00|283.38|280.58|283.51|280.71|283.64|280.84|283.25|280.45|0
1637120400000|2021-11-17 03:40:00|283.58|280.78|284.16|281.36|284.42|281.62|283.38|280.58|0
1637120700000|2021-11-17 03:45:00|284.42|281.62|284.42|281.62|284.68|281.88|284.42|281.62|0
1637121000000|2021-11-17 03:50:00|284.29|281.49|284.03|281.23|284.42|281.62|284.03|281.23|0
1637121300000|2021-11-17 03:55:00|283.9|281.1|284.03|281.23|284.16|281.36|283.9|281.1|0
1637121600000|2021-11-17 04:00:00|283.9|281.1|283.63|280.83|283.9|281.1|283.5|280.7|0
1637121900000|2021-11-17 04:05:00|283.5|280.7|283.63|280.83|283.76|280.96|283.5|280.7|0
1637122200000|2021-11-17 04:10:00|283.76|280.96|283.11|280.31|283.76|280.96|282.98|280.18|0
1637122500000|2021-11-17 04:15:00|282.98|280.18|282.97|280.17|283.11|280.31|282.97|280.17|0
1637122800000|2021-11-17 04:20:00|283.1|280.3|283.36|280.56|283.36|280.56|282.97|280.17|0
1637123100000|2021-11-17 04:25:00|283.23|280.43|283.23|280.43|283.36|280.56|283.23|280.43|0
1637123400000|2021-11-17 04:30:00|283.36|280.56|283.49|280.69|283.62|280.82|283.36|280.56|0
1637123700000|2021-11-17 04:35:00|283.62|280.82|283.36|280.56|283.62|280.82|283.3|280.5|0
1637124000000|2021-11-17 04:40:00|283.23|280.43|283.23|280.43|283.36|280.56|283.1|280.3|0
1637124300000|2021-11-17 04:45:00|283.22|280.42|283.09|280.29|283.22|280.42|282.96|280.16|0
1637124600000|2021-11-17 04:50:00|282.7|279.9|282.57|279.77|282.83|280.03|282.57|279.77|0
1637124900000|2021-11-17 04:55:00|282.44|279.64|282.7|279.9|282.83|280.03|282.44|279.64|0
1637125200000|2021-11-17 05:00:00|282.57|279.77|282.44|279.64|282.57|279.77|282.05|279.25|0
1637125500000|2021-11-17 05:05:00|282.31|279.51|282.17|279.37|282.31|279.51|282.04|279.24|0
1637125800000|2021-11-17 05:10:00|282.04|279.24|282.43|279.63|282.43|279.63|282.04|279.24|0
1637126100000|2021-11-17 05:15:00|282.3|279.5|282.69|279.89|282.69|279.89|282.3|279.5|0
1637126400000|2021-11-17 05:20:00|282.63|279.83|282.69|279.89|282.82|280.02|282.43|279.63|0
1637126700000|2021-11-17 05:25:00|282.95|280.15|283.21|280.41|283.21|280.41|282.95|280.15|0
1637127000000|2021-11-17 05:30:00|283.08|280.28|282.55|279.75|283.08|280.28|282.42|279.62|0
1637127300000|2021-11-17 05:35:00|282.49|279.69|282.03|279.23|282.49|279.69|281.64|278.84|0
1637127600000|2021-11-17 05:40:00|281.9|279.1|282.16|279.36|282.29|279.49|281.9|279.1|0
1637127900000|2021-11-17 05:45:00|282.29|279.49|282.55|279.75|282.68|279.88|282.29|279.49|0
1637128200000|2021-11-17 05:50:00|282.68|279.88|282.55|279.75|282.68|279.88|282.42|279.62|0
1637128500000|2021-11-17 05:55:00|282.68|279.88|283.07|280.27|283.07|280.27|282.15|279.35|0
1637128800000|2021-11-17 06:00:00|283.2|280.4|282.93|280.13|283.2|280.4|282.8|280|0
1637129100000|2021-11-17 06:05:00|282.8|280|283.19|280.39|283.19|280.39|282.8|280|0
1637129400000|2021-11-17 06:10:00|283.26|280.46|283.06|280.26|283.45|280.65|283.06|280.26|0
1637129700000|2021-11-17 06:15:00|283.19|280.39|282.67|279.87|283.32|280.52|282.67|279.87|0
1637130000000|2021-11-17 06:20:00|282.54|279.74|282.27|279.47|282.8|280|282.27|279.47|0
1637130300000|2021-11-17 06:25:00|282.14|279.34|281.75|278.95|282.4|279.6|281.75|278.95|0
1637130600000|2021-11-17 06:30:00|281.88|279.08|282.01|279.21|282.01|279.21|281.75|278.95|0
1637130900000|2021-11-17 06:35:00|281.95|279.15|281.75|278.95|282.01|279.21|281.62|278.82|0
1637131200000|2021-11-17 06:40:00|281.88|279.08|282.14|279.34|282.27|279.47|281.75|278.95|0
1637131500000|2021-11-17 06:45:00|282.01|279.21|282.13|279.33|282.26|279.46|282.01|279.21|0
1637131800000|2021-11-17 06:50:00|282.07|279.27|282|279.2|282.13|279.33|281.87|279.07|0
1637132100000|2021-11-17 06:55:00|281.87|279.07|282.26|279.46|282.26|279.46|281.87|279.07|0
1637132400000|2021-11-17 07:00:00|282.13|279.33|282.13|279.33|282.2|279.4|281.94|279.14|0
1637132700000|2021-11-17 07:05:00|282.07|279.27|282.52|279.72|282.52|279.72|281.87|279.07|0
1637133000000|2021-11-17 07:10:00|282.65|279.85|283.17|280.37|283.17|280.37|282.52|279.72|0
1637133300000|2021-11-17 07:15:00|283.04|280.24|283.03|280.23|283.3|280.5|282.84|280.04|0
1637133600000|2021-11-17 07:20:00|283.1|280.3|282.77|279.97|283.16|280.36|282.77|279.97|0
1637133900000|2021-11-17 07:25:00|282.9|280.1|282.38|279.58|282.97|280.17|282.38|279.58|0
1637134200000|2021-11-17 07:30:00|282.51|279.71|282.12|279.32|282.51|279.71|282.12|279.32|0
1637134500000|2021-11-17 07:35:00|281.99|279.19|282.11|279.31|282.12|279.32|281.86|279.06|0
1637134800000|2021-11-17 07:40:00|282.24|279.44|282.24|279.44|282.44|279.64|282.11|279.31|0
1637135100000|2021-11-17 07:45:00|282.37|279.57|282.11|279.31|282.37|279.57|281.98|279.18|0
1637135400000|2021-11-17 07:50:00|281.98|279.18|281.59|278.79|282.11|279.31|281.33|278.53|0
1637135700000|2021-11-17 07:55:00|281.66|278.86|281.13|278.33|281.72|278.92|280.81|278.01|0
1637136000000|2021-11-17 08:00:00|280.94|278.14|281.85|279.05|282.37|279.57|280.17|277.37|0
1637136300000|2021-11-17 08:05:00|281.65|279.25|281.39|278.99|281.91|279.51|281.26|278.86|0
1637136600000|2021-11-17 08:10:00|281.52|279.12|281|278.6|281.52|279.12|280.61|278.21|0
1637136900000|2021-11-17 08:15:00|280.94|278.54|281|278.6|281|278.6|280.48|278.08|0
1637137200000|2021-11-17 08:20:00|280.87|278.47|280.35|277.95|281|278.6|280.35|277.95|0
1637137500000|2021-11-17 08:25:00|280.22|277.82|280.22|277.82|280.35|277.95|279.83|277.43|0
1637137800000|2021-11-17 08:30:00|280.34|277.94|280.73|278.33|280.99|278.59|280.21|277.81|0
1637138100000|2021-11-17 08:35:00|280.86|278.46|280.47|278.07|280.86|278.46|280.21|277.81|0
1637138400000|2021-11-17 08:40:00|280.6|278.2|280.08|277.68|280.6|278.2|279.95|277.55|0
1637138700000|2021-11-17 08:45:00|279.95|277.55|280.34|277.94|280.47|278.07|279.69|277.29|0
1637139000000|2021-11-17 08:50:00|280.4|278|280.33|277.93|280.47|278.07|280.21|277.81|0
1637139300000|2021-11-17 08:55:00|280.2|277.8|280.27|277.87|280.33|277.93|280.2|277.8|0
1637139600000|2021-11-17 09:00:00|280.2|277.8|280.33|277.93|280.46|278.06|280.2|277.8|0
1637139900000|2021-11-17 09:05:00|280.2|277.8|280.98|278.58|280.98|278.58|280.2|277.8|0
1637140200000|2021-11-17 09:10:00|280.85|278.45|281.1|278.7|281.23|278.83|280.85|278.45|0
1637140500000|2021-11-17 09:15:00|281.23|278.83|281.36|278.96|281.36|278.96|281.1|278.7|0
1637140800000|2021-11-17 09:20:00|281.49|279.09|281.36|278.96|281.49|279.09|281.23|278.83|0
1637141100000|2021-11-17 09:25:00|281.49|279.09|281.62|279.22|281.62|279.22|281.36|278.96|0
1637141400000|2021-11-17 09:30:00|281.87|279.47|282|279.6|282.13|279.73|281.87|279.47|0
1637141700000|2021-11-17 09:35:00|282.13|279.73|282.91|280.51|282.91|280.51|282|279.6|0
1637142000000|2021-11-17 09:40:00|283.04|280.64|282.78|280.38|283.04|280.64|282.52|280.12|0
1637142300000|2021-11-17 09:45:00|282.65|280.25|282.52|280.12|282.65|280.25|282.39|279.99|0
1637142600000|2021-11-17 09:50:00|282.65|280.25|282.9|280.5|282.91|280.51|282.52|280.12|0
1637142900000|2021-11-17 09:55:00|282.77|280.37|282.77|280.37|282.9|280.5|282.77|280.37|0
1637143200000|2021-11-17 10:00:00|282.71|280.31|282.38|279.98|282.77|280.37|282.25|279.85|0
1637143500000|2021-11-17 10:05:00|282.51|280.11|282.77|280.37|282.77|280.37|282.38|279.98|0
1637143800000|2021-11-17 10:10:00|282.9|280.5|282.9|280.5|283.03|280.63|282.77|280.37|0
1637144100000|2021-11-17 10:15:00|283.03|280.63|282.76|280.36|283.16|280.76|282.76|280.36|0
1637144400000|2021-11-17 10:20:00|282.9|280.5|283.28|280.88|283.28|280.88|282.5|280.1|0
1637144700000|2021-11-17 10:25:00|283.15|280.75|282.89|280.49|283.28|280.88|282.76|280.36|0
1637145000000|2021-11-17 10:30:00|282.83|280.43|282.76|280.36|283.15|280.75|282.76|280.36|0
1637145300000|2021-11-17 10:35:00|282.89|280.49|283.02|280.62|283.02|280.62|282.89|280.49|0
1637145600000|2021-11-17 10:40:00|283.15|280.75|282.76|280.36|283.15|280.75|282.63|280.23|0
1637145900000|2021-11-17 10:45:00|282.62|280.22|282.75|280.35|282.75|280.35|282.62|280.22|0
1637146200000|2021-11-17 10:50:00|282.69|280.29|282.88|280.48|282.88|280.48|282.56|280.16|0
1637146500000|2021-11-17 10:55:00|282.75|280.35|283.14|280.74|283.34|280.94|282.75|280.35|0
1637146800000|2021-11-17 11:00:00|283.01|280.61|283.53|281.13|283.53|281.13|283.01|280.61|0
1637147100000|2021-11-17 11:05:00|283.4|281|283.01|280.61|283.66|281.26|283.01|280.61|0
1637147400000|2021-11-17 11:10:00|282.94|280.54|282.87|280.47|283|280.6|282.87|280.47|0
1637147700000|2021-11-17 11:15:00|283|280.6|282.87|280.47|283.13|280.73|282.87|280.47|0
1637148000000|2021-11-17 11:20:00|283|280.6|282.87|280.47|283|280.6|282.61|280.21|0
1637148300000|2021-11-17 11:25:00|282.74|280.34|282.48|280.08|282.74|280.34|282.48|280.08|0
1637148600000|2021-11-17 11:30:00|282.35|279.95|282.48|280.08|282.54|280.14|282.22|279.82|0
1637148900000|2021-11-17 11:35:00|282.47|280.07|282.73|280.33|282.86|280.46|282.41|280.01|0
1637149200000|2021-11-17 11:40:00|282.6|280.2|283.12|280.72|283.12|280.72|282.6|280.2|0
1637149500000|2021-11-17 11:45:00|282.99|280.59|283.64|281.24|283.71|281.31|282.99|280.59|0
1637149800000|2021-11-17 11:50:00|283.58|281.18|283.25|280.85|283.77|281.37|283.25|280.85|0
1637150100000|2021-11-17 11:55:00|283.38|280.98|282.6|280.2|283.38|280.98|282.6|280.2|0
1637150400000|2021-11-17 12:00:00|282.47|280.07|281.81|279.41|282.59|280.19|281.68|279.28|0
1637150700000|2021-11-17 12:05:00|281.88|279.48|281.94|279.54|282.07|279.67|281.68|279.28|0
1637151000000|2021-11-17 12:10:00|281.81|279.41|282.2|279.8|282.2|279.8|281.81|279.41|0
1637151300000|2021-11-17 12:15:00|282.33|279.93|281.81|279.41|282.46|280.06|281.68|279.28|0
1637151600000|2021-11-17 12:20:00|281.75|279.35|281.68|279.28|281.94|279.54|281.68|279.28|0
1637151900000|2021-11-17 12:25:00|281.81|279.41|281.54|279.14|282|279.6|281.41|279.01|0
1637152200000|2021-11-17 12:30:00|281.61|279.21|281.41|279.01|281.67|279.27|281.41|279.01|0
1637152500000|2021-11-17 12:35:00|281.54|279.14|281.8|279.4|281.93|279.53|281.54|279.14|0
1637152800000|2021-11-17 12:40:00|281.87|279.47|281.93|279.53|282.06|279.66|281.8|279.4|0
1637153100000|2021-11-17 12:45:00|282.06|279.66|282.32|279.92|282.32|279.92|281.93|279.53|0
1637153400000|2021-11-17 12:50:00|282.45|280.05|282.57|280.17|282.57|280.17|282.18|279.78|0
1637153700000|2021-11-17 12:55:00|282.7|280.3|282.96|280.56|282.96|280.56|282.57|280.17|0
1637154000000|2021-11-17 13:00:00|282.9|280.5|284|281.6|284|281.6|282.9|280.5|0
1637154300000|2021-11-17 13:05:00|283.87|281.47|284.13|281.73|284.52|282.12|283.74|281.34|0
1637154600000|2021-11-17 13:10:00|284|281.6|285.37|282.97|285.83|283.43|283.94|281.54|0
1637154900000|2021-11-17 13:15:00|285.44|283.04|285.04|282.64|285.57|283.17|284.91|282.51|0
1637155200000|2021-11-17 13:20:00|284.98|282.58|283.99|281.59|285.17|282.77|283.86|281.46|0
1637155500000|2021-11-17 13:25:00|283.86|281.46|283.47|281.07|283.99|281.59|283.47|281.07|0
1637155800000|2021-11-17 13:30:00|283.41|281.01|283.6|281.2|283.73|281.33|283.08|280.68|0
1637156100000|2021-11-17 13:35:00|283.47|281.07|283.86|281.46|283.99|281.59|283.21|280.81|0
1637156400000|2021-11-17 13:40:00|283.73|281.33|284.25|281.85|284.25|281.85|283.47|281.07|0
1637156700000|2021-11-17 13:45:00|284.12|281.72|284.38|281.98|284.58|282.18|283.99|281.59|0
1637157000000|2021-11-17 13:50:00|284.25|281.85|284.11|281.71|284.31|281.91|283.85|281.45|0
1637157300000|2021-11-17 13:55:00|283.98|281.58|284.11|281.71|284.11|281.71|283.59|281.19|0
1637157600000|2021-11-17 14:00:00|283.98|281.58|284.37|281.97|284.37|281.97|283.85|281.45|0
1637157900000|2021-11-17 14:05:00|284.24|281.84|284.24|281.84|284.37|281.97|283.98|281.58|0
1637158200000|2021-11-17 14:10:00|284.11|281.71|283.58|281.18|284.24|281.84|283.58|281.18|0
1637158500000|2021-11-17 14:15:00|283.52|281.12|283.45|281.05|283.58|281.18|283.26|280.86|0
1637158800000|2021-11-17 14:20:00|283.58|281.18|283.19|280.79|283.58|281.18|283.06|280.66|0
1637159100000|2021-11-17 14:25:00|283.32|280.92|282.8|280.4|283.58|281.18|282.8|280.4|0
1637159400000|2021-11-17 14:30:00|282.54|280.14|285.14|282.74|285.54|283.14|282.54|280.14|0
1637159700000|2021-11-17 14:35:00|285.27|282.87|286.19|283.79|287.11|284.71|285.14|282.74|0
1637160000000|2021-11-17 14:40:00|286.06|283.66|285.53|283.13|287.11|284.71|285.27|282.87|0
1637160300000|2021-11-17 14:45:00|285.66|283.26|287.1|284.7|287.1|284.7|284.62|282.22|0
1637160600000|2021-11-17 14:50:00|287.24|284.84|287.16|284.76|290.01|287.61|287.03|284.63|0
1637160900000|2021-11-17 14:55:00|291.54|289.14|291.41|289.01|292.47|290.07|290.88|288.48|0
1637161200000|2021-11-17 15:00:00|291.67|289.27|289.3|286.9|292.33|289.93|289.16|286.76|0
1637161500000|2021-11-17 15:05:00|289.43|287.03|289.82|287.42|290.48|288.08|288.9|286.5|0
1637161800000|2021-11-17 15:10:00|289.69|287.29|288.37|285.97|289.69|287.29|288.37|285.97|0
1637162100000|2021-11-17 15:15:00|288.24|285.84|290.08|287.68|290.21|287.81|288.24|285.84|0
1637162400000|2021-11-17 15:20:00|289.95|287.55|290.08|287.68|290.87|288.47|289.81|287.41|0
1637162700000|2021-11-17 15:25:00|289.95|287.55|289.81|287.41|289.95|287.55|288.63|286.23|0
1637163000000|2021-11-17 15:30:00|289.55|287.15|288.1|285.7|290.07|287.67|287.97|285.57|0
1637163300000|2021-11-17 15:35:00|288.23|285.83|285.62|283.22|288.23|285.83|285.62|283.22|0
1637163600000|2021-11-17 15:40:00|285.49|283.09|286.79|284.39|287.18|284.78|285.48|283.08|0
1637163900000|2021-11-17 15:45:00|286.53|284.13|287.31|284.91|287.57|285.17|285.61|283.21|0
1637164200000|2021-11-17 15:50:00|287.44|285.04|287.44|285.04|289.52|287.12|286.92|284.52|0
1637164500000|2021-11-17 15:55:00|287.31|284.91|286.39|283.99|287.57|285.17|286.39|283.99|0
1637164800000|2021-11-17 16:00:00|286.52|284.12|286.78|284.38|287.18|284.78|286.13|283.73|0
1637165100000|2021-11-17 16:05:00|286.85|284.45|286.13|283.73|286.85|284.45|285.73|283.33|0
1637165400000|2021-11-17 16:10:00|286.26|283.86|286.39|283.99|286.65|284.25|285.99|283.59|0
1637165700000|2021-11-17 16:15:00|286.52|284.12|286.38|283.98|286.91|284.51|285.99|283.59|0
1637166000000|2021-11-17 16:20:00|286.65|284.25|287.95|285.55|288.09|285.69|285.73|283.33|0
1637166300000|2021-11-17 16:25:00|287.82|285.42|286.9|284.5|288.22|285.82|286.77|284.37|0
1637166600000|2021-11-17 16:30:00|287.17|284.77|286.9|284.5|287.43|285.03|286.64|284.24|0
1637166900000|2021-11-17 16:35:00|287.03|284.63|286.38|283.98|287.43|285.03|286.25|283.85|0
1637167200000|2021-11-17 16:40:00|286.24|283.84|285.98|283.58|286.38|283.98|285.2|282.8|0
1637167500000|2021-11-17 16:45:00|286.11|283.71|285.07|282.67|286.24|283.84|284.94|282.54|0
1637167800000|2021-11-17 16:50:00|284.94|282.54|284.67|282.27|285.72|283.32|284.67|282.27|0
1637168100000|2021-11-17 16:55:00|284.54|282.14|283.37|280.97|284.8|282.4|282.98|280.58|0
1637168400000|2021-11-17 17:00:00|283.24|280.84|284.02|281.62|284.41|282.01|282.85|280.45|0
1637168700000|2021-11-17 17:05:00|284.15|281.75|286.1|283.7|286.76|284.36|284.15|281.75|0
1637169000000|2021-11-17 17:10:00|286.36|283.96|286.75|284.35|286.75|284.35|285.84|283.44|0
1637169300000|2021-11-17 17:15:00|286.62|284.22|287.8|285.4|287.8|285.4|286.36|283.96|0
1637169600000|2021-11-17 17:20:00|287.93|285.53|288.72|286.32|288.85|286.45|287.14|284.74|0
1637169900000|2021-11-17 17:25:00|288.59|286.19|290.43|288.03|290.43|288.03|288.19|285.79|0
1637170200000|2021-11-17 17:30:00|290.56|288.16|289.11|286.71|290.69|288.29|289.11|286.71|0
1637170500000|2021-11-17 17:35:00|289.24|286.84|287.4|285|289.24|286.84|287.4|285|0
1637170800000|2021-11-17 17:40:00|287.53|285.13|288.19|285.79|289.37|286.97|287.27|284.87|0
1637171100000|2021-11-17 17:45:00|288.58|286.18|288.18|285.78|289.24|286.84|287.92|285.52|0
1637171400000|2021-11-17 17:50:00|288.25|285.85|289.1|286.7|289.63|287.23|288.18|285.78|0
1637171700000|2021-11-17 17:55:00|289.23|286.83|288.57|286.17|289.96|287.56|288.44|286.04|0
1637172000000|2021-11-17 18:00:00|288.44|286.04|288.05|285.65|289.36|286.96|287.65|285.25|0
1637172300000|2021-11-17 18:05:00|287.91|285.51|287.65|285.25|288.18|285.78|286.47|284.07|0
1637172600000|2021-11-17 18:10:00|287.52|285.12|287.52|285.12|288.83|286.43|287.26|284.86|0
1637172900000|2021-11-17 18:15:00|287.65|285.25|287.98|285.58|288.83|286.43|287.65|285.25|0
1637173200000|2021-11-17 18:20:00|288.04|285.64|286.99|284.59|288.63|286.23|286.86|284.46|0
1637173500000|2021-11-17 18:25:00|287.12|284.72|286.86|284.46|287.12|284.72|286.46|284.06|0
1637173800000|2021-11-17 18:30:00|286.72|284.32|287.12|284.72|287.64|285.24|286.59|284.19|0
1637174100000|2021-11-17 18:35:00|286.98|284.58|286.46|284.06|287.51|285.11|286.33|283.93|0
1637174400000|2021-11-17 18:40:00|286.59|284.19|285.8|283.4|286.98|284.58|285.67|283.27|0
1637174700000|2021-11-17 18:45:00|285.67|283.27|286.85|284.45|286.85|284.45|285.67|283.27|0
1637175000000|2021-11-17 18:50:00|286.72|284.32|285.8|283.4|286.85|284.45|285.67|283.27|0
1637175300000|2021-11-17 18:55:00|285.74|283.34|285.27|282.87|286.06|283.66|285.08|282.68|0
1637175600000|2021-11-17 19:00:00|285.21|282.81|285.53|283.13|286.19|283.79|285.14|282.74|0
1637175900000|2021-11-17 19:05:00|285.66|283.26|285.92|283.52|286.06|283.66|285.47|283.07|0
1637176200000|2021-11-17 19:10:00|285.79|283.39|286.44|284.04|286.84|284.44|285.79|283.39|0
1637176500000|2021-11-17 19:15:00|286.58|284.18|287.36|284.96|288.15|285.75|286.05|283.65|0
1637176800000|2021-11-17 19:20:00|287.49|285.09|288.67|286.27|289.07|286.67|287.49|285.09|0
1637177100000|2021-11-17 19:25:00|288.54|286.14|288.14|285.74|289.07|286.67|287.75|285.35|0
1637177400000|2021-11-17 19:30:00|288.54|286.14|289.06|286.66|289.06|286.66|287.88|285.48|0
1637177700000|2021-11-17 19:35:00|288.93|286.53|288.4|286|289.06|286.66|287.88|285.48|0
1637178000000|2021-11-17 19:40:00|288.27|285.87|287.61|285.21|288.4|286|287.48|285.08|0
1637178300000|2021-11-17 19:45:00|287.74|285.34|286.56|284.16|287.74|285.34|286.56|284.16|0
1637178600000|2021-11-17 19:50:00|286.63|284.23|287.35|284.95|287.61|285.21|286.3|283.9|0
1637178900000|2021-11-17 19:55:00|287.21|284.81|286.43|284.03|287.48|285.08|286.3|283.9|0
1637179200000|2021-11-17 20:00:00|286.3|283.9|289.68|287.28|289.68|287.28|286.17|283.77|0
1637179500000|2021-11-17 20:05:00|289.55|287.15|289.54|287.14|290.33|287.93|289.09|286.69|0
1637179800000|2021-11-17 20:10:00|289.68|287.28|289.28|286.88|289.68|287.28|289.15|286.75|0
1637180100000|2021-11-17 20:15:00|289.15|286.75|288.75|286.35|289.15|286.75|287.18|284.78|0
1637180400000|2021-11-17 20:20:00|288.62|286.22|288.41|286.01|288.94|286.54|287.97|285.57|0
1637180700000|2021-11-17 20:25:00|288.28|285.88|289.06|286.66|289.2|286.8|288.02|285.62|0
1637181000000|2021-11-17 20:30:00|288.93|286.53|288.67|286.27|289.59|287.19|288.54|286.14|0
1637181300000|2021-11-17 20:35:00|288.54|286.14|288.28|285.88|288.93|286.53|287.75|285.35|0
1637181600000|2021-11-17 20:40:00|288.21|285.81|288.47|286.07|289.19|286.79|288.01|285.61|0
1637181900000|2021-11-17 20:45:00|288.67|286.27|288.27|285.87|288.8|286.4|287.1|284.7|0
1637182200000|2021-11-17 20:50:00|288.4|286|289.32|286.92|289.32|286.92|288.01|285.61|0
1637182500000|2021-11-17 20:55:00|289.45|287.05|290.23|287.83|290.89|288.49|289.19|286.79|0
1637182800000|2021-11-17 21:00:00|290.1|287.7|291.02|288.62|291.28|288.88|290.1|287.7|0
1637183100000|2021-11-17 21:05:00|290.89|288.49|292.33|289.93|292.33|289.93|290.76|288.36|0
1637183400000|2021-11-17 21:10:00|292.2|289.8|290.88|288.48|292.2|289.8|290.49|288.09|0
1637183700000|2021-11-17 21:15:00|291.35|288.55|291.21|288.41|291.74|288.94|291.21|288.41|0
1637184000000|2021-11-17 21:20:00|291.08|288.28|291.34|288.54|291.47|288.67|290.69|287.89|0
1637184300000|2021-11-17 21:25:00|291.21|288.41|291.21|288.41|291.47|288.67|291.08|288.28|0
1637184600000|2021-11-17 21:30:00|291.34|288.54|291.34|288.54|291.34|288.54|291.21|288.41|0
1637184900000|2021-11-17 21:35:00|291.21|288.41|290.88|288.08|291.34|288.54|290.88|288.08|0
1637185200000|2021-11-17 21:40:00|290.94|288.14|290.94|288.14|291.07|288.27|290.81|288.01|0
1637185500000|2021-11-17 21:45:00|290.81|288.01|291.51|288.71|291.51|288.71|290.81|288.01|0
1637185800000|2021-11-17 21:50:00|291.64|288.84|291.77|288.97|291.78|288.98|291.64|288.84|0
1637186100000|2021-11-17 21:55:00|291.64|288.84|291.61|288.81|291.77|288.97|291.58|288.78|0
1637186400000|2021-11-17 22:00:00|291.65|288.85|291.65|288.85|291.67|288.87|291.65|288.85|0
1637186700000|2021-11-17 22:05:00|291.61|288.81|291.53|288.73|291.66|288.86|291.53|288.73|0
1637187000000|2021-11-17 22:10:00|291.61|288.81|291.72|288.92|291.74|288.94|291.53|288.73|0
1637187300000|2021-11-17 22:15:00|291.64|288.84|291.7|288.9|291.7|288.9|291.51|288.71|0
1637187600000|2021-11-17 22:20:00|291.72|288.92|291.74|288.94|291.76|288.96|291.7|288.9|0
1637187900000|2021-11-17 22:25:00|291.76|288.96|291.71|288.91|291.87|289.07|291.71|288.91|0
1637188200000|2021-11-17 22:30:00|291.7|288.9|291.73|288.93|291.73|288.93|291.7|288.9|0
1637188500000|2021-11-17 22:35:00|291.75|288.95|291.75|288.95|291.75|288.95|291.75|288.95|0
1637189100000|2021-11-17 22:45:00|291.73|288.93|291.82|289.02|291.92|289.12|291.73|288.93|0
1637189400000|2021-11-17 22:50:00|291.84|289.04|291.78|288.98|291.84|289.04|291.7|288.9|0
1637189700000|2021-11-17 22:55:00|291.9|289.1|291.91|289.11|291.91|289.11|291.82|289.02|0
1637190000000|2021-11-17 23:00:00|291.55|288.75|290.83|288.03|291.55|288.75|290.77|287.97|0
1637190300000|2021-11-17 23:05:00|290.96|288.16|291.35|288.55|291.35|288.55|290.83|288.03|0
1637190600000|2021-11-17 23:10:00|291.22|288.42|292.01|289.21|292.01|289.21|291.22|288.42|0
1637190900000|2021-11-17 23:15:00|291.74|288.94|291.48|288.68|292|289.2|291.48|288.68|0
1637191200000|2021-11-17 23:20:00|291.35|288.55|291.61|288.81|291.74|288.94|291.21|288.41|0
1637191500000|2021-11-17 23:25:00|291.74|288.94|290.82|288.02|291.74|288.94|290.69|287.89|0
1637191800000|2021-11-17 23:30:00|290.69|287.89|290.68|287.88|291.34|288.54|290.55|287.75|0
1637192100000|2021-11-17 23:35:00|290.55|287.75|290.42|287.62|290.68|287.88|290.42|287.62|0
1637192400000|2021-11-17 23:40:00|290.55|287.75|290.03|287.23|290.68|287.88|290.03|287.23|0
1637192700000|2021-11-17 23:45:00|290.16|287.36|290.42|287.62|290.42|287.62|290.03|287.23|0
1637193000000|2021-11-17 23:50:00|290.29|287.49|290.15|287.35|290.29|287.49|290.02|287.22|0
1637193300000|2021-11-17 23:55:00|290.09|287.29|289.89|287.09|290.28|287.48|289.89|287.09|0
1637193600000|2021-11-18 00:00:00|290.02|287.22|289.63|286.83|290.41|287.61|289.49|286.69|0
1637193900000|2021-11-18 00:05:00|289.76|286.96|289.88|287.08|289.88|287.08|289.36|286.56|0
1637194200000|2021-11-18 00:10:00|289.75|286.95|290.28|287.48|290.41|287.61|289.62|286.82|0
1637194500000|2021-11-18 00:15:00|290.41|287.61|290.08|287.28|290.41|287.61|290.01|287.21|0
1637194800000|2021-11-18 00:20:00|290.14|287.34|289.36|286.56|290.14|287.34|289.29|286.49|0
1637195100000|2021-11-18 00:25:00|289.49|286.69|289.48|286.68|289.62|286.82|289.22|286.42|0
1637195400000|2021-11-18 00:30:00|289.35|286.55|289.61|286.81|289.75|286.95|289.22|286.42|0
1637195700000|2021-11-18 00:35:00|289.74|286.94|289.35|286.55|289.87|287.07|289.35|286.55|0
1637196000000|2021-11-18 00:40:00|289.48|286.68|289.61|286.81|289.74|286.94|289.35|286.55|0
1637196300000|2021-11-18 00:45:00|288.96|286.16|289.08|286.28|289.35|286.55|288.69|285.89|0
1637196600000|2021-11-18 00:50:00|288.95|286.15|289.34|286.54|289.34|286.54|288.95|286.15|0
1637196900000|2021-11-18 00:55:00|289.21|286.41|289.6|286.8|289.6|286.8|289.08|286.28|0
1637197200000|2021-11-18 01:00:00|289.34|286.54|289.6|286.8|289.6|286.8|289.21|286.41|0
1637197500000|2021-11-18 01:05:00|289.47|286.67|289.47|286.67|289.73|286.93|289.34|286.54|0
1637197800000|2021-11-18 01:10:00|289.54|286.74|289.99|287.19|289.99|287.19|289.47|286.67|0
1637198100000|2021-11-18 01:15:00|290.12|287.32|289.86|287.06|290.25|287.45|289.73|286.93|0
1637198400000|2021-11-18 01:20:00|289.73|286.93|290.12|287.32|290.12|287.32|289.59|286.79|0
1637198700000|2021-11-18 01:25:00|290.25|287.45|289.72|286.92|290.25|287.45|289.46|286.66|0
1637199000000|2021-11-18 01:30:00|289.85|287.05|289.72|286.92|290.11|287.31|289.72|286.92|0
1637199300000|2021-11-18 01:35:00|289.85|287.05|289.85|287.05|289.85|287.05|289.59|286.79|0
1637199600000|2021-11-18 01:40:00|289.98|287.18|290.11|287.31|290.11|287.31|289.46|286.66|0
1637199900000|2021-11-18 01:45:00|290.18|287.38|289.84|287.04|290.24|287.44|289.71|286.91|0
1637200200000|2021-11-18 01:50:00|289.98|287.18|290.23|287.43|290.37|287.57|289.84|287.04|0
1637200500000|2021-11-18 01:55:00|290.1|287.3|289.97|287.17|290.1|287.3|289.84|287.04|0
1637200800000|2021-11-18 02:00:00|290.1|287.3|289.58|286.78|290.1|287.3|289.45|286.65|0
1637201100000|2021-11-18 02:05:00|289.45|286.65|289.84|287.04|289.84|287.04|289.31|286.51|0
1637201400000|2021-11-18 02:10:00|289.97|287.17|290.36|287.56|290.62|287.82|289.57|286.77|0
1637201700000|2021-11-18 02:15:00|290.49|287.69|290.88|288.08|291.14|288.34|290.49|287.69|0
1637202000000|2021-11-18 02:20:00|291.01|288.21|290.88|288.08|291.08|288.28|290.75|287.95|0
1637202300000|2021-11-18 02:25:00|290.75|287.95|290.09|287.29|290.81|288.01|290.09|287.29|0
1637202600000|2021-11-18 02:30:00|290.03|287.23|289.56|286.76|290.03|287.23|289.3|286.5|0
1637202900000|2021-11-18 02:35:00|289.43|286.63|288.78|285.98|289.56|286.76|288.78|285.98|0
1637203200000|2021-11-18 02:40:00|288.91|286.11|289.17|286.37|289.3|286.5|288.78|285.98|0
1637203500000|2021-11-18 02:45:00|289.3|286.5|289.3|286.5|289.43|286.63|289.17|286.37|0
1637203800000|2021-11-18 02:50:00|289.17|286.37|289.56|286.76|289.56|286.76|289.17|286.37|0
1637204100000|2021-11-18 02:55:00|289.49|286.69|289.69|286.89|289.82|287.02|289.42|286.62|0
1637204400000|2021-11-18 03:00:00|289.82|287.02|289.94|287.14|290.21|287.41|289.68|286.88|0
1637204700000|2021-11-18 03:05:00|289.81|287.01|289.81|287.01|289.81|287.01|289.42|286.62|0
1637205000000|2021-11-18 03:10:00|289.94|287.14|289.81|287.01|289.94|287.14|289.68|286.88|0
1637205300000|2021-11-18 03:15:00|289.68|286.88|290.2|287.4|290.2|287.4|289.68|286.88|0
1637205600000|2021-11-18 03:20:00|290.33|287.53|290.2|287.4|290.33|287.53|289.94|287.14|0
1637205900000|2021-11-18 03:25:00|290.07|287.27|289.93|287.13|290.2|287.4|289.8|287|0
1637206200000|2021-11-18 03:30:00|290.07|287.27|289.93|287.13|290.07|287.27|289.8|287|0
1637206500000|2021-11-18 03:35:00|290.06|287.26|289.8|287|290.06|287.26|289.41|286.61|0
1637206800000|2021-11-18 03:40:00|289.93|287.13|289.54|286.74|289.93|287.13|289.41|286.61|0
1637207100000|2021-11-18 03:45:00|289.41|286.61|289.27|286.47|289.54|286.74|289.27|286.47|0
1637207400000|2021-11-18 03:50:00|289.14|286.34|289.27|286.47|289.34|286.54|289.01|286.21|0
1637207700000|2021-11-18 03:55:00|289.21|286.41|289.53|286.73|289.53|286.73|289.14|286.34|0
1637208000000|2021-11-18 04:00:00|289.47|286.67|289.27|286.47|289.53|286.73|289.27|286.47|0
1637208300000|2021-11-18 04:05:00|289.14|286.34|289.4|286.6|289.4|286.6|289.14|286.34|0
1637208600000|2021-11-18 04:10:00|289.26|286.46|289.46|286.66|289.52|286.72|289.13|286.33|0
1637208900000|2021-11-18 04:15:00|289.52|286.72|289|286.2|289.52|286.72|289|286.2|0
1637209200000|2021-11-18 04:20:00|289.13|286.33|289|286.2|289.13|286.33|289|286.2|0
1637209500000|2021-11-18 04:25:00|289.07|286.27|289|286.2|289.13|286.33|288.93|286.13|0
1637209800000|2021-11-18 04:30:00|289.06|286.26|288.99|286.19|289.13|286.33|288.86|286.06|0
1637210100000|2021-11-18 04:35:00|288.93|286.13|288.99|286.19|289.12|286.32|288.86|286.06|0
1637210400000|2021-11-18 04:40:00|289.12|286.32|289.12|286.32|289.12|286.32|288.99|286.19|0
1637210700000|2021-11-18 04:45:00|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1637211000000|2021-11-18 04:50:00|288.86|286.06|288.72|285.92|288.86|286.06|288.72|285.92|0
1637211300000|2021-11-18 04:55:00|288.85|286.05|288.46|285.66|288.85|286.05|288.33|285.53|0
1637211600000|2021-11-18 05:00:00|288.33|285.53|287.55|284.75|288.33|285.53|287.55|284.75|0
1637211900000|2021-11-18 05:05:00|287.42|284.62|287.68|284.88|288.07|285.27|287.16|284.36|0
1637212200000|2021-11-18 05:10:00|287.81|285.01|287.67|284.87|288|285.2|287.54|284.74|0
1637212500000|2021-11-18 05:15:00|287.54|284.74|288.06|285.26|288.06|285.26|287.54|284.74|0
1637212800000|2021-11-18 05:20:00|288|285.2|287.93|285.13|288|285.2|287.67|284.87|0
1637213100000|2021-11-18 05:25:00|287.8|285|287.8|285|287.93|285.13|287.67|284.87|0
1637213400000|2021-11-18 05:30:00|287.67|284.87|287.27|284.47|287.8|285|287.27|284.47|0
1637213700000|2021-11-18 05:35:00|287.21|284.41|287.4|284.6|287.4|284.6|287.14|284.34|0
1637214000000|2021-11-18 05:40:00|287.53|284.73|287.47|284.67|287.53|284.73|287.21|284.41|0
1637214300000|2021-11-18 05:45:00|287.53|284.73|287.79|284.99|287.86|285.06|287.4|284.6|0
1637214600000|2021-11-18 05:50:00|287.92|285.12|288.18|285.38|288.31|285.51|287.79|284.99|0
1637214900000|2021-11-18 05:55:00|288.25|285.45|288.18|285.38|288.31|285.51|288.05|285.25|0
1637215200000|2021-11-18 06:00:00|288.24|285.44|287.91|285.11|288.31|285.51|287.78|284.98|0
1637215500000|2021-11-18 06:05:00|287.78|284.98|287.91|285.11|288.04|285.24|287.78|284.98|0
1637215800000|2021-11-18 06:10:00|288.04|285.24|288.04|285.24|288.17|285.37|287.91|285.11|0
1637216100000|2021-11-18 06:15:00|287.91|285.11|287.91|285.11|288.04|285.24|287.91|285.11|0
1637216400000|2021-11-18 06:20:00|288.04|285.24|287.91|285.11|288.04|285.24|287.78|284.98|0
1637216700000|2021-11-18 06:25:00|288.04|285.24|287.64|284.84|288.04|285.24|287.64|284.84|0
1637217000000|2021-11-18 06:30:00|287.77|284.97|287.77|284.97|287.9|285.1|287.64|284.84|0
1637217300000|2021-11-18 06:35:00|287.64|284.84|287.51|284.71|287.64|284.84|287.51|284.71|0
1637217600000|2021-11-18 06:40:00|287.38|284.58|287.25|284.45|287.38|284.58|287.25|284.45|0
1637217900000|2021-11-18 06:45:00|287.38|284.58|287.64|284.84|287.77|284.97|287.38|284.58|0
1637218200000|2021-11-18 06:50:00|287.63|284.83|288.02|285.22|288.03|285.23|287.63|284.83|0
1637218500000|2021-11-18 06:55:00|287.89|285.09|287.37|284.57|288.02|285.22|287.37|284.57|0
1637218800000|2021-11-18 07:00:00|287.5|284.7|287.63|284.83|287.76|284.96|287.24|284.44|0
1637219100000|2021-11-18 07:05:00|287.5|284.7|287.11|284.31|287.63|284.83|287.11|284.31|0
1637219400000|2021-11-18 07:10:00|286.98|284.18|286.58|283.78|287.11|284.31|286.45|283.65|0
1637219700000|2021-11-18 07:15:00|286.45|283.65|286.71|283.91|286.84|284.04|286.45|283.65|0
1637220000000|2021-11-18 07:20:00|286.84|284.04|286.58|283.78|286.97|284.17|286.58|283.78|0
1637220300000|2021-11-18 07:25:00|286.65|283.85|286.71|283.91|286.71|283.91|286.58|283.78|0
1637220600000|2021-11-18 07:30:00|286.84|284.04|286.84|284.04|286.84|284.04|286.58|283.78|0
1637220900000|2021-11-18 07:35:00|286.77|283.97|287.09|284.29|287.09|284.29|286.71|283.91|0
1637221200000|2021-11-18 07:40:00|286.96|284.16|286.57|283.77|287.09|284.29|286.57|283.77|0
1637221500000|2021-11-18 07:45:00|286.7|283.9|286.83|284.03|286.83|284.03|286.57|283.77|0
1637221800000|2021-11-18 07:50:00|286.7|283.9|286.57|283.77|286.7|283.9|286.38|283.58|0
1637222100000|2021-11-18 07:55:00|286.44|283.64|286.31|283.51|286.44|283.64|286.05|283.25|0
1637222400000|2021-11-18 08:00:00|286.37|283.57|286.69|283.89|286.83|284.03|286.31|283.51|0
1637222700000|2021-11-18 08:05:00|286.49|284.09|284.15|281.75|287.38|284.98|284.15|281.75|0
1637223000000|2021-11-18 08:10:00|284.09|281.69|284.28|281.88|284.54|282.14|284.02|281.62|0
1637223300000|2021-11-18 08:15:00|284.15|281.75|284.02|281.62|284.15|281.75|283.5|281.1|0
1637223600000|2021-11-18 08:20:00|283.89|281.49|283.37|280.97|283.89|281.49|283.37|280.97|0
1637223900000|2021-11-18 08:25:00|283.5|281.1|283.1|280.7|283.75|281.35|283.1|280.7|0
1637224200000|2021-11-18 08:30:00|283.23|280.83|284.14|281.74|284.4|282|283.23|280.83|0
1637224500000|2021-11-18 08:35:00|284.08|281.68|283.36|280.96|284.14|281.74|283.36|280.96|0
1637224800000|2021-11-18 08:40:00|283.49|281.09|283.49|281.09|284.01|281.61|283.36|280.96|0
1637225100000|2021-11-18 08:45:00|283.42|281.02|283.23|280.83|283.49|281.09|282.97|280.57|0
1637225400000|2021-11-18 08:50:00|283.36|280.96|283.35|280.95|283.48|281.08|283.22|280.82|0
1637225700000|2021-11-18 08:55:00|283.22|280.82|282.7|280.3|283.35|280.95|282.7|280.3|0
1637226000000|2021-11-18 09:00:00|282.83|280.43|281.28|278.88|282.96|280.56|280.51|278.11|0
1637226300000|2021-11-18 09:05:00|281.03|278.63|281.15|278.75|281.67|279.27|280.9|278.5|0
1637226600000|2021-11-18 09:10:00|281.28|278.88|281.28|278.88|281.67|279.27|281.15|278.75|0
1637226900000|2021-11-18 09:15:00|281.15|278.75|281.15|278.75|281.41|279.01|281.15|278.75|0
1637227200000|2021-11-18 09:20:00|281.02|278.62|280.5|278.1|281.02|278.62|280.5|278.1|0
1637227500000|2021-11-18 09:25:00|280.44|278.04|280.5|278.1|280.63|278.23|280.25|277.85|0
1637227800000|2021-11-18 09:30:00|280.44|278.04|282.22|279.82|282.47|280.07|280.37|277.97|0
1637228100000|2021-11-18 09:35:00|282.35|279.95|282.34|279.94|282.99|280.59|282.22|279.82|0
1637228400000|2021-11-18 09:40:00|282.47|280.07|282.73|280.33|282.86|280.46|282.34|279.94|0
1637228700000|2021-11-18 09:45:00|282.6|280.2|282.85|280.45|282.98|280.58|282.47|280.07|0
1637229000000|2021-11-18 09:50:00|282.98|280.58|283.37|280.97|283.63|281.23|282.98|280.58|0
1637229300000|2021-11-18 09:55:00|283.5|281.1|283.88|281.48|284.01|281.61|283.24|280.84|0
1637229600000|2021-11-18 10:00:00|284.14|281.74|284.53|282.13|284.53|282.13|283.88|281.48|0
1637229900000|2021-11-18 10:05:00|284.66|282.26|284.14|281.74|284.91|282.51|284.01|281.61|0
1637230200000|2021-11-18 10:10:00|284.01|281.61|283.75|281.35|284.01|281.61|283.62|281.22|0
1637230500000|2021-11-18 10:15:00|283.88|281.48|283.62|281.22|283.88|281.48|283.56|281.16|0
1637230800000|2021-11-18 10:20:00|283.75|281.35|284|281.6|284|281.6|283.74|281.34|0
1637231100000|2021-11-18 10:25:00|283.87|281.47|283.74|281.34|284|281.6|283.48|281.08|0
1637231400000|2021-11-18 10:30:00|283.87|281.47|283.74|281.34|284|281.6|283.74|281.34|0
1637231700000|2021-11-18 10:35:00|283.61|281.21|283.74|281.34|284|281.6|283.48|281.08|0
1637232000000|2021-11-18 10:40:00|283.61|281.21|283.61|281.21|283.87|281.47|283.61|281.21|0
1637232300000|2021-11-18 10:45:00|283.74|281.34|283.86|281.46|283.99|281.59|283.61|281.21|0
1637232600000|2021-11-18 10:50:00|283.93|281.53|283.47|281.07|284.12|281.72|283.47|281.07|0
1637232900000|2021-11-18 10:55:00|283.41|281.01|282.83|280.43|283.47|281.07|282.83|280.43|0
1637233200000|2021-11-18 11:00:00|282.96|280.56|283.34|280.94|283.34|280.94|282.83|280.43|0
1637233500000|2021-11-18 11:05:00|283.47|281.07|283.73|281.33|283.86|281.46|283.47|281.07|0
1637233800000|2021-11-18 11:10:00|283.6|281.2|283.27|280.87|283.92|281.52|283.21|280.81|0
1637234100000|2021-11-18 11:15:00|283.21|280.81|283.08|280.68|283.21|280.81|282.95|280.55|0
1637234400000|2021-11-18 11:20:00|282.95|280.55|282.43|280.03|282.95|280.55|282.17|279.77|0
1637234700000|2021-11-18 11:25:00|282.37|279.97|282.17|279.77|282.37|279.97|281.79|279.39|0
1637235000000|2021-11-18 11:30:00|282.3|279.9|282.55|280.15|282.56|280.16|282.04|279.64|0
1637235300000|2021-11-18 11:35:00|282.43|280.03|282.55|280.15|282.68|280.28|282.43|280.03|0
1637235600000|2021-11-18 11:40:00|282.42|280.02|282.81|280.41|282.88|280.48|282.29|279.89|0
1637235900000|2021-11-18 11:45:00|282.68|280.28|282.29|279.89|282.68|280.28|282.29|279.89|0
1637236200000|2021-11-18 11:50:00|282.23|279.83|282.68|280.28|282.8|280.4|282.03|279.63|0
1637236500000|2021-11-18 11:55:00|282.8|280.4|282.8|280.4|282.93|280.53|282.67|280.27|0
1637236800000|2021-11-18 12:00:00|282.67|280.27|283.06|280.66|283.32|280.92|282.54|280.14|0
1637237100000|2021-11-18 12:05:00|283.19|280.79|283.57|281.17|283.7|281.3|283|280.6|0
1637237400000|2021-11-18 12:10:00|283.7|281.3|284.03|281.63|284.09|281.69|283.44|281.04|0
1637237700000|2021-11-18 12:15:00|284.09|281.69|284.47|282.07|284.47|282.07|283.96|281.56|0
1637238000000|2021-11-18 12:20:00|284.34|281.94|283.82|281.42|284.34|281.94|283.82|281.42|0
1637238300000|2021-11-18 12:25:00|283.76|281.36|283.82|281.42|283.95|281.55|283.69|281.29|0
1637238600000|2021-11-18 12:30:00|283.69|281.29|283.95|281.55|284.02|281.62|283.63|281.23|0
1637238900000|2021-11-18 12:35:00|284.02|281.62|284.34|281.94|284.47|282.07|283.95|281.55|0
1637239200000|2021-11-18 12:40:00|284.46|282.06|284.72|282.32|284.85|282.45|284.4|282|0
1637239500000|2021-11-18 12:45:00|284.85|282.45|284.85|282.45|284.98|282.58|284.59|282.19|0
1637239800000|2021-11-18 12:50:00|284.98|282.58|284.46|282.06|284.98|282.58|284.46|282.06|0
1637240100000|2021-11-18 12:55:00|284.59|282.19|284.72|282.32|284.98|282.58|284.59|282.19|0
1637240400000|2021-11-18 13:00:00|284.59|282.19|284.97|282.57|285.1|282.7|284.2|281.8|0
1637240700000|2021-11-18 13:05:00|284.84|282.44|284.32|281.92|284.84|282.44|284.19|281.79|0
1637241000000|2021-11-18 13:10:00|284.45|282.05|284.32|281.92|284.58|282.18|284.32|281.92|0
1637241300000|2021-11-18 13:15:00|284.45|282.05|284.97|282.57|284.97|282.57|284.32|281.92|0
1637241600000|2021-11-18 13:20:00|285.03|282.63|285.09|282.69|285.23|282.83|284.71|282.31|0
1637241900000|2021-11-18 13:25:00|285.16|282.76|284.83|282.43|285.22|282.82|284.83|282.43|0
1637242200000|2021-11-18 13:30:00|284.9|282.5|284.57|282.17|284.9|282.5|284.18|281.78|0
1637242500000|2021-11-18 13:35:00|284.44|282.04|283.66|281.26|284.44|282.04|283.41|281.01|0
1637242800000|2021-11-18 13:40:00|283.54|281.14|284.7|282.3|285.09|282.69|283.54|281.14|0
1637243100000|2021-11-18 13:45:00|284.83|282.43|284.31|281.91|285.09|282.69|284.05|281.65|0
1637243400000|2021-11-18 13:50:00|284.44|282.04|284.56|282.16|284.82|282.42|284.18|281.78|0
1637243700000|2021-11-18 13:55:00|284.69|282.29|284.82|282.42|284.95|282.55|284.56|282.16|0
1637244000000|2021-11-18 14:00:00|284.69|282.29|284.17|281.77|284.69|282.29|284.17|281.77|0
1637244300000|2021-11-18 14:05:00|284.3|281.9|283.91|281.51|284.3|281.9|283.78|281.38|0
1637244600000|2021-11-18 14:10:00|284.04|281.64|283.39|280.99|284.04|281.64|283.26|280.86|0
1637244900000|2021-11-18 14:15:00|283.52|281.12|283.65|281.25|283.85|281.45|283.39|280.99|0
1637245200000|2021-11-18 14:20:00|283.78|281.38|284.55|282.15|284.55|282.15|283.78|281.38|0
1637245500000|2021-11-18 14:25:00|284.68|282.28|284.68|282.28|285.14|282.74|284.42|282.02|0
1637245800000|2021-11-18 14:30:00|284.42|282.02|287.15|284.75|287.93|285.53|284.42|282.02|0
1637246100000|2021-11-18 14:35:00|287.41|285.01|286.1|283.7|288.45|286.05|286.1|283.7|0
1637246400000|2021-11-18 14:40:00|286.36|283.96|287.66|285.26|287.66|285.26|285.97|283.57|0
1637246700000|2021-11-18 14:45:00|287.79|285.39|286.23|283.83|287.79|285.39|285.19|282.79|0
1637247000000|2021-11-18 14:50:00|286.17|283.77|288.96|286.56|289.36|286.96|286.1|283.7|0
1637247300000|2021-11-18 14:55:00|288.7|286.3|288.44|286.04|289.62|287.22|287.92|285.52|0
1637247600000|2021-11-18 15:00:00|288.83|286.43|288.31|285.91|289.62|287.22|287.92|285.52|0
1637247900000|2021-11-18 15:05:00|288.44|286.04|291.32|288.92|291.32|288.92|287.52|285.12|0
1637248200000|2021-11-18 15:10:00|291.45|289.05|297.02|294.62|297.55|295.15|291.45|289.05|0
1637248500000|2021-11-18 15:15:00|297.15|294.75|298.63|296.23|298.77|296.37|294.55|292.15|0
1637248800000|2021-11-18 15:20:00|299.03|296.63|297.56|295.16|300.51|298.11|297.03|294.63|0
1637249100000|2021-11-18 15:25:00|297.83|295.43|298.36|295.96|299.16|296.76|297.03|294.63|0
1637249400000|2021-11-18 15:30:00|297.96|295.56|295.57|293.17|297.96|295.56|295.04|292.64|0
1637249700000|2021-11-18 15:35:00|295.83|293.43|294.64|292.24|295.83|293.43|293.98|291.58|0
1637250000000|2021-11-18 15:40:00|294.24|291.84|296.49|294.09|296.89|294.49|293.71|291.31|0
1637250300000|2021-11-18 15:45:00|296.36|293.96|295.3|292.9|296.76|294.36|295.03|292.63|0
1637250600000|2021-11-18 15:50:00|295.43|293.03|295.16|292.76|295.83|293.43|293.84|291.44|0
1637250900000|2021-11-18 15:55:00|295.03|292.63|294.5|292.1|295.82|293.42|294.1|291.7|0
1637251200000|2021-11-18 16:00:00|294.63|292.23|294.81|292.41|295.42|293.02|293.4|291|0
1637251500000|2021-11-18 16:05:00|294.54|292.14|292.95|290.55|294.54|292.14|292.42|290.02|0
1637251800000|2021-11-18 16:10:00|293.08|290.68|290.7|288.3|293.35|290.95|290.17|287.77|0
1637252100000|2021-11-18 16:15:00|290.44|288.04|290.04|287.64|290.44|288.04|289.38|286.98|0
1637252400000|2021-11-18 16:20:00|289.78|287.38|290.04|287.64|290.57|288.17|289.38|286.98|0
1637252700000|2021-11-18 16:25:00|289.91|287.51|290.17|287.77|290.17|287.77|289.38|286.98|0
1637253000000|2021-11-18 16:30:00|290.04|287.64|285.45|283.05|290.3|287.9|285.32|282.92|0
1637253300000|2021-11-18 16:35:00|285.58|283.18|286.15|283.75|288.22|285.82|282.69|280.29|0
1637253600000|2021-11-18 16:40:00|285.76|283.36|285.24|282.84|286.41|284.01|284.98|282.58|0
1637253900000|2021-11-18 16:45:00|285.11|282.71|285.69|283.29|285.82|283.42|284.2|281.8|0
1637254200000|2021-11-18 16:50:00|285.56|283.16|286.08|283.68|286.34|283.94|285.04|282.64|0
1637254500000|2021-11-18 16:55:00|285.95|283.55|286.2|283.8|286.34|283.94|285.43|283.03|0
1637254800000|2021-11-18 17:00:00|286.07|283.67|283.48|281.08|286.07|283.67|283.1|280.7|0
1637255100000|2021-11-18 17:05:00|283.36|280.96|283.87|281.47|284.13|281.73|283.23|280.83|0
1637255400000|2021-11-18 17:10:00|283.74|281.34|282.84|280.44|283.74|281.34|282.84|280.44|0
1637255700000|2021-11-18 17:15:00|282.96|280.56|283.35|280.95|283.48|281.08|282.58|280.18|0
1637256000000|2021-11-18 17:20:00|283.22|280.82|281.93|279.53|283.61|281.21|281.93|279.53|0
1637256300000|2021-11-18 17:25:00|282.06|279.66|281.67|279.27|282.19|279.79|281.16|278.76|0
1637256600000|2021-11-18 17:30:00|281.54|279.14|282.18|279.78|282.31|279.91|281.29|278.89|0
1637256900000|2021-11-18 17:35:00|282.06|279.66|282.83|280.43|283.34|280.94|281.8|279.4|0
1637257200000|2021-11-18 17:40:00|282.89|280.49|283.21|280.81|283.6|281.2|282.69|280.29|0
1637257500000|2021-11-18 17:45:00|283.08|280.68|285.67|283.27|285.8|283.4|283.02|280.62|0
1637257800000|2021-11-18 17:50:00|285.8|283.4|285.79|283.39|287.22|284.82|285.53|283.13|0
1637258100000|2021-11-18 17:55:00|285.92|283.52|286.05|283.65|287.35|284.95|285.92|283.52|0
1637258400000|2021-11-18 18:00:00|286.18|283.78|285.27|282.87|286.7|284.3|285.27|282.87|0
1637258700000|2021-11-18 18:05:00|285.4|283|284.88|282.48|285.4|283|284.49|282.09|0
1637259000000|2021-11-18 18:10:00|285.01|282.61|283.71|281.31|285.01|282.61|283.27|280.87|0
1637259300000|2021-11-18 18:15:00|283.78|281.38|285.91|283.51|285.91|283.51|283.78|281.38|0
1637259600000|2021-11-18 18:20:00|285.78|283.38|285.39|282.99|286.3|283.9|285.13|282.73|0
1637259900000|2021-11-18 18:25:00|285.26|282.86|285.13|282.73|285.78|283.38|284.74|282.34|0
1637260200000|2021-11-18 18:30:00|285.26|282.86|285|282.6|285.78|283.38|284.61|282.21|0
1637260500000|2021-11-18 18:35:00|285.07|282.67|285.18|282.78|285.89|283.49|284.48|282.08|0
1637260800000|2021-11-18 18:40:00|285.31|282.91|284.73|282.33|285.44|283.04|284.41|282.01|0
1637261100000|2021-11-18 18:45:00|284.66|282.26|283.89|281.49|284.66|282.26|283.76|281.36|0
1637261400000|2021-11-18 18:50:00|284.01|281.61|284.79|282.39|285.12|282.72|284.01|281.61|0
1637261700000|2021-11-18 18:55:00|284.92|282.52|284.27|281.87|285.18|282.78|284.27|281.87|0
1637262000000|2021-11-18 19:00:00|284.4|282|284.78|282.38|286.21|283.81|284.14|281.74|0
1637262300000|2021-11-18 19:05:00|284.66|282.26|284.39|281.99|284.78|282.38|283.75|281.35|0
1637262600000|2021-11-18 19:10:00|284.52|282.12|284.52|282.12|285.17|282.77|284.14|281.74|0
1637262900000|2021-11-18 19:15:00|284.65|282.25|285.3|282.9|285.43|283.03|284.39|281.99|0
1637263200000|2021-11-18 19:20:00|285.43|283.03|286.33|283.93|286.33|283.93|285.17|282.77|0
1637263500000|2021-11-18 19:25:00|286.2|283.8|286.33|283.93|287.11|284.71|285.94|283.54|0
1637263800000|2021-11-18 19:30:00|286.2|283.8|285.81|283.41|287.89|285.49|285.81|283.41|0
1637264100000|2021-11-18 19:35:00|285.94|283.54|285.55|283.15|286.33|283.93|285.16|282.76|0
1637264400000|2021-11-18 19:40:00|285.68|283.28|285.42|283.02|285.81|283.41|285.03|282.63|0
1637264700000|2021-11-18 19:45:00|285.29|282.89|284.38|281.98|285.29|282.89|283.99|281.59|0
1637265000000|2021-11-18 19:50:00|284.51|282.11|283.73|281.33|284.64|282.24|283.34|280.94|0
1637265300000|2021-11-18 19:55:00|283.6|281.2|283.6|281.2|284.38|281.98|283.34|280.94|0
1637265600000|2021-11-18 20:00:00|283.47|281.07|283.47|281.07|284.24|281.84|282.7|280.3|0
1637265900000|2021-11-18 20:05:00|283.34|280.94|282.43|280.03|283.73|281.33|282.31|279.91|0
1637266200000|2021-11-18 20:10:00|282.56|280.16|283.08|280.68|283.46|281.06|282.05|279.65|0
1637266500000|2021-11-18 20:15:00|282.95|280.55|283.72|281.32|283.85|281.45|282.95|280.55|0
1637266800000|2021-11-18 20:20:00|283.59|281.19|283.33|280.93|283.85|281.45|282.69|280.29|0
1637267100000|2021-11-18 20:25:00|283.07|280.67|282.3|279.9|283.07|280.67|282.17|279.77|0
1637267400000|2021-11-18 20:30:00|282.56|280.16|282.81|280.41|283.46|281.06|282.17|279.77|0
1637267700000|2021-11-18 20:35:00|282.68|280.28|283.62|281.22|283.68|281.28|282.04|279.64|0
1637268000000|2021-11-18 20:40:00|283.55|281.15|283.42|281.02|283.94|281.54|282.39|279.99|0
1637268300000|2021-11-18 20:45:00|283.49|281.09|282.9|280.5|283.49|281.09|281.49|279.09|0
1637268600000|2021-11-18 20:50:00|283.29|280.89|283.28|280.88|283.54|281.14|282|279.6|0
1637268900000|2021-11-18 20:55:00|283.54|281.14|283.41|281.01|284.83|282.43|282.64|280.24|0
1637269200000|2021-11-18 21:00:00|283.54|281.14|283.28|280.88|283.54|281.14|282|279.6|0
1637269500000|2021-11-18 21:05:00|283.41|281.01|283.86|281.46|283.86|281.46|282.64|280.24|0
1637269800000|2021-11-18 21:10:00|283.99|281.59|285.53|283.13|285.79|283.39|283.86|281.46|0
1637270100000|2021-11-18 21:15:00|285.6|282.8|284.44|281.64|285.6|282.8|284.44|281.64|0
1637270400000|2021-11-18 21:20:00|284.57|281.77|284.31|281.51|284.57|281.77|284.31|281.51|0
1637270700000|2021-11-18 21:25:00|284.18|281.38|283.92|281.12|284.18|281.38|283.92|281.12|0
1637271000000|2021-11-18 21:30:00|283.79|280.99|283.66|280.86|283.92|281.12|283.66|280.86|0
1637271300000|2021-11-18 21:35:00|283.79|280.99|283.28|280.48|283.79|280.99|283.28|280.48|0
1637271600000|2021-11-18 21:40:00|283.41|280.61|283.4|280.6|283.41|280.61|283.28|280.48|0
1637271900000|2021-11-18 21:45:00|283.28|280.48|282.89|280.09|283.4|280.6|282.89|280.09|0
1637272200000|2021-11-18 21:50:00|283.02|280.22|282.25|279.45|283.02|280.22|281.99|279.19|0
1637272500000|2021-11-18 21:55:00|282.12|279.32|282.57|279.77|282.82|280.02|281.99|279.19|0
1637272800000|2021-11-18 22:00:00|282.67|279.87|282.52|279.72|282.67|279.87|282.52|279.72|0
1637273100000|2021-11-18 22:05:00|282.7|279.9|282.77|279.97|282.78|279.98|282.66|279.86|0
1637273400000|2021-11-18 22:10:00|282.82|280.02|282.72|279.92|282.82|280.02|282.65|279.85|0
1637273700000|2021-11-18 22:15:00|282.77|279.97|282.75|279.95|282.77|279.97|282.75|279.95|0
1637274000000|2021-11-18 22:20:00|282.73|279.93|282.75|279.95|282.77|279.97|282.73|279.93|0
1637274600000|2021-11-18 22:30:00|282.77|279.97|282.78|279.98|282.79|279.99|282.77|279.97|0
1637274900000|2021-11-18 22:35:00|282.69|279.89|282.75|279.95|282.75|279.95|282.69|279.89|0
1637275200000|2021-11-18 22:40:00|282.74|279.94|282.74|279.94|282.74|279.94|282.74|279.94|0
1637275500000|2021-11-18 22:45:00|282.8|280|282.57|279.77|282.8|280|282.57|279.77|0
1637275800000|2021-11-18 22:50:00|282.59|279.79|282.57|279.77|282.59|279.79|282.57|279.77|0
1637276100000|2021-11-18 22:55:00|282.6|279.8|282.64|279.84|282.7|279.9|282.54|279.74|0
1637276400000|2021-11-18 23:00:00|282.67|279.87|283.76|280.96|283.76|280.96|282.67|279.87|0
1637276700000|2021-11-18 23:05:00|283.5|280.7|282.73|279.93|283.63|280.83|282.73|279.93|0
1637277000000|2021-11-18 23:10:00|282.6|279.8|282.34|279.54|282.67|279.87|282.22|279.42|0
1637277300000|2021-11-18 23:15:00|282.22|279.42|281.83|279.03|282.34|279.54|281.58|278.78|0
1637277600000|2021-11-18 23:20:00|281.7|278.9|282.21|279.41|282.47|279.67|281.7|278.9|0
1637277900000|2021-11-18 23:25:00|282.34|279.54|282.21|279.41|282.66|279.86|282.15|279.35|0
1637278200000|2021-11-18 23:30:00|282.15|279.35|282.59|279.79|282.59|279.79|282.08|279.28|0
1637278500000|2021-11-18 23:35:00|282.72|279.92|282.84|280.04|282.85|280.05|282.59|279.79|0
1637278800000|2021-11-18 23:40:00|282.72|279.92|282.72|279.92|283.1|280.3|282.59|279.79|0
1637279100000|2021-11-18 23:45:00|282.84|280.04|281.95|279.15|282.84|280.04|281.82|279.02|0
1637279400000|2021-11-18 23:50:00|281.82|279.02|282.2|279.4|282.2|279.4|281.69|278.89|0
1637279700000|2021-11-18 23:55:00|282.45|279.65|282.71|279.91|282.71|279.91|282.2|279.4|0
1637280000000|2021-11-19 00:00:00|282.84|280.04|282.32|279.52|283.09|280.29|282.32|279.52|0
1637280300000|2021-11-19 00:05:00|282.2|279.4|281.43|278.63|282.2|279.4|281.43|278.63|0
1637280600000|2021-11-19 00:10:00|281.55|278.75|282.45|279.65|282.45|279.65|281.55|278.75|0
1637280900000|2021-11-19 00:15:00|282.57|279.77|282.57|279.77|282.83|280.03|282.45|279.65|0
1637281200000|2021-11-19 00:20:00|282.64|279.84|282.83|280.03|282.95|280.15|282.57|279.77|0
1637281500000|2021-11-19 00:25:00|282.95|280.15|282.44|279.64|283.21|280.41|282.44|279.64|0
1637281800000|2021-11-19 00:30:00|282.31|279.51|282.18|279.38|282.38|279.58|281.93|279.13|0
1637282100000|2021-11-19 00:35:00|282.31|279.51|282.18|279.38|282.57|279.77|282.18|279.38|0
1637282400000|2021-11-19 00:40:00|282.31|279.51|282.56|279.76|282.56|279.76|282.18|279.38|0
1637282700000|2021-11-19 00:45:00|282.43|279.63|282.3|279.5|282.43|279.63|282.18|279.38|0
1637283000000|2021-11-19 00:50:00|282.24|279.44|281.79|278.99|282.24|279.44|281.79|278.99|0
1637283300000|2021-11-19 00:55:00|281.92|279.12|282.05|279.25|282.17|279.37|281.79|278.99|0
1637283600000|2021-11-19 01:00:00|282.04|279.24|282.3|279.5|282.68|279.88|282.04|279.24|0
1637283900000|2021-11-19 01:05:00|282.43|279.63|282.81|280.01|282.81|280.01|282.3|279.5|0
1637284200000|2021-11-19 01:10:00|282.94|280.14|282.68|279.88|283.19|280.39|282.55|279.75|0
1637284500000|2021-11-19 01:15:00|282.81|280.01|282.29|279.49|282.93|280.13|282.17|279.37|0
1637284800000|2021-11-19 01:20:00|282.42|279.62|282.03|279.23|282.49|279.69|281.91|279.11|0
1637285100000|2021-11-19 01:25:00|281.97|279.17|282.29|279.49|282.29|279.49|281.91|279.11|0
1637285400000|2021-11-19 01:30:00|282.42|279.62|282.29|279.49|282.67|279.87|282.16|279.36|0
1637285700000|2021-11-19 01:35:00|282.16|279.36|282.03|279.23|282.29|279.49|281.78|278.98|0
1637286000000|2021-11-19 01:40:00|282.1|279.3|281.97|279.17|282.1|279.3|281.77|278.97|0
1637286300000|2021-11-19 01:45:00|281.9|279.1|278.34|275.54|282.03|279.23|278.09|275.29|0
1637286600000|2021-11-19 01:50:00|278.21|275.41|278.34|275.54|278.97|276.17|277.96|275.16|0
1637286900000|2021-11-19 01:55:00|278.21|275.41|279.35|276.55|279.35|276.55|277.96|275.16|0
1637287200000|2021-11-19 02:00:00|279.09|276.29|279.22|276.42|279.6|276.8|278.97|276.17|0
1637287500000|2021-11-19 02:05:00|279.34|276.54|279.09|276.29|279.47|276.67|279.09|276.29|0
1637287800000|2021-11-19 02:10:00|279.22|276.42|278.2|275.4|279.34|276.54|278.2|275.4|0
1637288100000|2021-11-19 02:15:00|278.33|275.53|278.96|276.16|279.21|276.41|278.2|275.4|0
1637288400000|2021-11-19 02:20:00|278.83|276.03|278.7|275.9|279.08|276.28|278.58|275.78|0
1637288700000|2021-11-19 02:25:00|278.64|275.84|277.56|274.76|278.7|275.9|277.56|274.76|0
1637289000000|2021-11-19 02:30:00|277.69|274.89|276.8|274|277.81|275.01|276.3|273.5|0
1637289300000|2021-11-19 02:35:00|276.68|273.88|276.17|273.37|276.68|273.88|276.04|273.24|0
1637289600000|2021-11-19 02:40:00|276.24|273.44|276.23|273.43|276.3|273.5|276.04|273.24|0
1637289900000|2021-11-19 02:45:00|276.29|273.49|275.66|272.86|276.29|273.49|275.54|272.74|0
1637290200000|2021-11-19 02:50:00|275.79|272.99|275.91|273.11|275.91|273.11|275.66|272.86|0
1637290500000|2021-11-19 02:55:00|276.04|273.24|275.53|272.73|276.04|273.24|275.53|272.73|0
1637290800000|2021-11-19 03:00:00|275.41|272.61|276.03|273.23|276.16|273.36|275.16|272.36|0
1637291100000|2021-11-19 03:05:00|275.97|273.17|275.66|272.86|276.03|273.23|275.53|272.73|0
1637291400000|2021-11-19 03:10:00|275.65|272.85|274.15|271.35|275.78|272.98|274.15|271.35|0
1637291700000|2021-11-19 03:15:00|274.09|271.29|274.27|271.47|274.65|271.85|274.09|271.29|0
1637292000000|2021-11-19 03:20:00|274.14|271.34|274.27|271.47|274.65|271.85|274.14|271.34|0
1637292300000|2021-11-19 03:25:00|274.39|271.59|274.52|271.72|274.64|271.84|274.39|271.59|0
1637292600000|2021-11-19 03:30:00|274.64|271.84|275.14|272.34|275.27|272.47|274.58|271.78|0
1637292900000|2021-11-19 03:35:00|275.02|272.22|275.64|272.84|275.64|272.84|275.02|272.22|0
1637293200000|2021-11-19 03:40:00|275.58|272.78|275.51|272.71|275.89|273.09|275.45|272.65|0
1637293500000|2021-11-19 03:45:00|275.39|272.59|275.26|272.46|275.51|272.71|275.26|272.46|0
1637293800000|2021-11-19 03:50:00|275.39|272.59|275.01|272.21|275.39|272.59|275.01|272.21|0
1637294100000|2021-11-19 03:55:00|274.95|272.15|275.01|272.21|275.2|272.4|274.76|271.96|0
1637294400000|2021-11-19 04:00:00|275.07|272.27|274.82|272.02|275.26|272.46|274.75|271.95|0
1637294700000|2021-11-19 04:05:00|274.75|271.95|274.37|271.57|275|272.2|274.37|271.57|0
1637295000000|2021-11-19 04:10:00|274.25|271.45|274.25|271.45|274.5|271.7|274.12|271.32|0
1637295300000|2021-11-19 04:15:00|274.37|271.57|274.5|271.7|274.5|271.7|274.25|271.45|0
1637295600000|2021-11-19 04:20:00|274.44|271.64|274.74|271.94|274.75|271.95|274.37|271.57|0
1637295900000|2021-11-19 04:25:00|274.62|271.82|274.99|272.19|275.12|272.32|274.62|271.82|0
1637296200000|2021-11-19 04:30:00|274.93|272.13|274.99|272.19|275.12|272.32|274.81|272.01|0
1637296500000|2021-11-19 04:35:00|275.12|272.32|275.12|272.32|275.24|272.44|274.99|272.19|0
1637296800000|2021-11-19 04:40:00|275.05|272.25|274.86|272.06|275.11|272.31|274.74|271.94|0
1637297100000|2021-11-19 04:45:00|274.74|271.94|274.61|271.81|274.99|272.19|274.48|271.68|0
1637297400000|2021-11-19 04:50:00|274.48|271.68|275.11|272.31|275.11|272.31|274.48|271.68|0
1637297700000|2021-11-19 04:55:00|275.17|272.37|275.11|272.31|275.17|272.37|274.86|272.06|0
1637298000000|2021-11-19 05:00:00|275.36|272.56|274.73|271.93|275.36|272.56|274.73|271.93|0
1637298300000|2021-11-19 05:05:00|274.85|272.05|274.6|271.8|274.85|272.05|274.6|271.8|0
1637298600000|2021-11-19 05:10:00|274.73|271.93|275.48|272.68|275.73|272.93|274.6|271.8|0
1637298900000|2021-11-19 05:15:00|275.42|272.62|275.6|272.8|275.85|273.05|275.23|272.43|0
1637299200000|2021-11-19 05:20:00|275.73|272.93|275.35|272.55|275.98|273.18|275.35|272.55|0
1637299500000|2021-11-19 05:25:00|275.47|272.67|275.6|272.8|275.6|272.8|275.22|272.42|0
1637299800000|2021-11-19 05:30:00|275.66|272.86|275.6|272.8|275.85|273.05|275.47|272.67|0
1637300100000|2021-11-19 05:35:00|275.66|272.86|275.09|272.29|275.72|272.92|275.09|272.29|0
1637300400000|2021-11-19 05:40:00|275.22|272.42|275.34|272.54|275.47|272.67|274.96|272.16|0
1637300700000|2021-11-19 05:45:00|275.21|272.41|275.46|272.66|275.46|272.66|275.09|272.29|0
1637301000000|2021-11-19 05:50:00|275.59|272.79|275.71|272.91|275.71|272.91|274.96|272.16|0
1637301300000|2021-11-19 05:55:00|275.59|272.79|275.96|273.16|275.96|273.16|275.59|272.79|0
1637301600000|2021-11-19 06:00:00|275.84|273.04|275.58|272.78|275.96|273.16|275.46|272.66|0
1637301900000|2021-11-19 06:05:00|275.71|272.91|275.71|272.91|275.83|273.03|275.58|272.78|0
1637302200000|2021-11-19 06:10:00|275.83|273.03|275.08|272.28|275.83|273.03|274.95|272.15|0
1637302500000|2021-11-19 06:15:00|275.2|272.4|275.45|272.65|275.7|272.9|275.14|272.34|0
1637302800000|2021-11-19 06:20:00|275.33|272.53|275.07|272.27|275.45|272.65|275.07|272.27|0
1637303100000|2021-11-19 06:25:00|274.95|272.15|274.82|272.02|275.07|272.27|274.82|272.02|0
1637303400000|2021-11-19 06:30:00|274.69|271.89|274.32|271.52|274.69|271.89|274.19|271.39|0
1637303700000|2021-11-19 06:35:00|274.44|271.64|274.75|271.95|274.94|272.14|274.31|271.51|0
1637304000000|2021-11-19 06:40:00|274.69|271.89|274.94|272.14|274.94|272.14|274.44|271.64|0
1637304300000|2021-11-19 06:45:00|274.81|272.01|274.94|272.14|275.06|272.26|274.81|272.01|0
1637304600000|2021-11-19 06:50:00|274.81|272.01|274.81|272.01|275.06|272.26|274.68|271.88|0
1637304900000|2021-11-19 06:55:00|274.75|271.95|274.93|272.13|275|272.2|274.68|271.88|0
1637305200000|2021-11-19 07:00:00|274.87|272.07|275.18|272.38|275.18|272.38|274.81|272.01|0
1637305500000|2021-11-19 07:05:00|275.25|272.45|274.8|272|275.31|272.51|274.3|271.5|0
1637305800000|2021-11-19 07:10:00|274.68|271.88|274.99|272.19|275.18|272.38|274.68|271.88|0
1637306100000|2021-11-19 07:15:00|275.05|272.25|274.67|271.87|275.05|272.25|274.55|271.75|0
1637306400000|2021-11-19 07:20:00|274.8|272|274.8|272|274.8|272|274.42|271.62|0
1637306700000|2021-11-19 07:25:00|274.92|272.12|275.17|272.37|275.3|272.5|274.8|272|0
1637307000000|2021-11-19 07:30:00|275.05|272.25|274.79|271.99|275.3|272.5|274.79|271.99|0
1637307300000|2021-11-19 07:35:00|274.67|271.87|274.66|271.86|274.79|271.99|274.54|271.74|0
1637307600000|2021-11-19 07:40:00|274.54|271.74|274.54|271.74|274.73|271.93|274.54|271.74|0
1637307900000|2021-11-19 07:45:00|274.29|271.49|273.22|270.42|274.41|271.61|273.16|270.36|0
1637308200000|2021-11-19 07:50:00|273.16|270.36|274.41|271.61|274.53|271.73|273.16|270.36|0
1637308500000|2021-11-19 07:55:00|274.53|271.73|275.16|272.36|275.28|272.48|274.41|271.61|0
1637308800000|2021-11-19 08:00:00|275.28|272.48|277.23|274.43|278.47|275.67|275.03|272.23|0
1637309100000|2021-11-19 08:05:00|277.28|274.88|277.03|274.63|277.53|275.13|276.53|274.13|0
1637309400000|2021-11-19 08:10:00|276.9|274.5|277.28|274.88|277.66|275.26|276.9|274.5|0
1637309700000|2021-11-19 08:15:00|277.15|274.75|277.72|275.32|277.9|275.5|277.15|274.75|0
1637310000000|2021-11-19 08:20:00|277.9|275.5|277.02|274.62|277.9|275.5|277.02|274.62|0
1637310300000|2021-11-19 08:25:00|277.09|274.69|276.77|274.37|277.27|274.87|276.52|274.12|0
1637310600000|2021-11-19 08:30:00|276.64|274.24|277.14|274.74|277.39|274.99|276.52|274.12|0
1637310900000|2021-11-19 08:35:00|277.27|274.87|277.14|274.74|277.39|274.99|277.02|274.62|0
1637311200000|2021-11-19 08:40:00|277.01|274.61|277.26|274.86|277.64|275.24|277.01|274.61|0
1637311500000|2021-11-19 08:45:00|277.52|275.12|277.39|274.99|277.52|275.12|276.89|274.49|0
1637311800000|2021-11-19 08:50:00|277.51|275.11|276.88|274.48|277.51|275.11|276.76|274.36|0
1637312100000|2021-11-19 08:55:00|277.39|274.99|277.64|275.24|277.64|275.24|277.13|274.73|0
1637312400000|2021-11-19 09:00:00|277.89|275.49|277.63|275.23|278.01|275.61|277.26|274.86|0
1637312700000|2021-11-19 09:05:00|277.76|275.36|277.76|275.36|278.01|275.61|277.63|275.23|0
1637313000000|2021-11-19 09:10:00|277.88|275.48|277.63|275.23|278.01|275.61|277.63|275.23|0
1637313300000|2021-11-19 09:15:00|277.76|275.36|277.25|274.85|278.01|275.61|277.12|274.72|0
1637313600000|2021-11-19 09:20:00|277.12|274.72|277.5|275.1|277.5|275.1|277|274.6|0
1637313900000|2021-11-19 09:25:00|277.37|274.97|279.64|277.24|279.64|277.24|277.12|274.72|0
1637314200000|2021-11-19 09:30:00|279.77|277.37|280.53|278.13|281.29|278.89|279.77|277.37|0
1637314500000|2021-11-19 09:35:00|280.66|278.26|281.67|279.27|281.8|279.4|280.53|278.13|0
1637314800000|2021-11-19 09:40:00|281.92|279.52|283.77|281.37|284.16|281.76|279.55|277.15|0
1637315100000|2021-11-19 09:45:00|283.84|281.44|283.39|280.99|283.84|281.44|281.35|278.95|0
1637315400000|2021-11-19 09:50:00|283.26|280.86|284.92|282.52|284.92|282.52|282.18|279.78|0
1637315700000|2021-11-19 09:55:00|285.05|282.65|285.43|283.03|285.56|283.16|283.9|281.5|0
1637316000000|2021-11-19 10:00:00|285.3|282.9|288.39|285.99|288.65|286.25|285.18|282.78|0
1637316300000|2021-11-19 10:05:00|288.52|286.12|291.75|289.35|292.14|289.74|288.13|285.73|0
1637316600000|2021-11-19 10:10:00|291.88|289.48|294.61|292.21|295.79|293.39|291.88|289.48|0
1637316900000|2021-11-19 10:15:00|294.48|292.08|292.85|290.45|295|292.6|291.49|289.09|0
1637317200000|2021-11-19 10:20:00|293.04|290.64|291.22|288.82|293.83|291.43|290.06|287.66|0
1637317500000|2021-11-19 10:25:00|291.35|288.95|289.67|287.27|291.35|288.95|288.77|286.37|0
1637317800000|2021-11-19 10:30:00|289.87|287.47|288.23|285.83|290.06|287.66|284.63|282.23|0
1637318100000|2021-11-19 10:35:00|288.04|285.64|287.2|284.8|288.49|286.09|287.07|284.67|0
1637318400000|2021-11-19 10:40:00|287.07|284.67|287.45|285.05|287.58|285.18|286.16|283.76|0
1637318700000|2021-11-19 10:45:00|287.71|285.31|287.84|285.44|288.23|285.83|287.06|284.66|0
1637319000000|2021-11-19 10:50:00|287.32|284.92|286.68|284.28|287.84|285.44|286.29|283.89|0
1637319300000|2021-11-19 10:55:00|286.8|284.4|285.9|283.5|286.93|284.53|285.51|283.11|0
1637319600000|2021-11-19 11:00:00|285.77|283.37|287.25|284.85|287.32|284.92|285.26|282.86|0
1637319900000|2021-11-19 11:05:00|287.19|284.79|288.61|286.21|289.26|286.86|287.06|284.66|0
1637320200000|2021-11-19 11:10:00|288.87|286.47|289.06|286.66|289.38|286.98|287.96|285.56|0
1637320500000|2021-11-19 11:15:00|288.99|286.59|287.96|285.56|289.25|286.85|287.44|285.04|0
1637320800000|2021-11-19 11:20:00|288.02|285.62|288.93|286.53|288.99|286.59|288.02|285.62|0
1637321100000|2021-11-19 11:25:00|288.99|286.59|287.82|285.42|288.99|286.59|287.69|285.29|0
1637321400000|2021-11-19 11:30:00|287.56|285.16|290.42|288.02|290.55|288.15|287.44|285.04|0
1637321700000|2021-11-19 11:35:00|290.68|288.28|291.85|289.45|291.98|289.58|289.89|287.49|0
1637322000000|2021-11-19 11:40:00|291.98|289.58|292.19|289.79|294.66|292.26|291|288.6|0
1637322300000|2021-11-19 11:45:00|292.25|289.85|292.91|290.51|293.36|290.96|292.06|289.66|0
1637322600000|2021-11-19 11:50:00|293.3|290.9|293.04|290.64|293.95|291.55|292|289.6|0
1637322900000|2021-11-19 11:55:00|293.1|290.7|292.9|290.5|293.95|291.55|292.77|290.37|0
1637323200000|2021-11-19 12:00:00|292.77|290.37|292.38|289.98|293.03|290.63|292.38|289.98|0
1637323500000|2021-11-19 12:05:00|292.12|289.72|290.3|287.9|292.25|289.85|290.17|287.77|0
1637323800000|2021-11-19 12:10:00|290.43|288.03|292.64|290.24|293.03|290.63|290.43|288.03|0
1637324100000|2021-11-19 12:15:00|292.51|290.11|292.38|289.98|293.16|290.76|292.25|289.85|0
1637324400000|2021-11-19 12:20:00|292.51|290.11|291.85|289.45|292.64|290.24|291.85|289.45|0
1637324700000|2021-11-19 12:25:00|291.72|289.32|290.68|288.28|292.24|289.84|290.68|288.28|0
1637325000000|2021-11-19 12:30:00|290.81|288.41|291.07|288.67|291.92|289.52|290.55|288.15|0
1637325300000|2021-11-19 12:35:00|290.81|288.41|292.5|290.1|292.63|290.23|290.16|287.76|0
1637325600000|2021-11-19 12:40:00|292.44|290.04|294.26|291.86|294.45|292.05|292.37|289.97|0
1637325900000|2021-11-19 12:45:00|294.19|291.79|293.8|291.4|294.98|292.58|293.41|291.01|0
1637326200000|2021-11-19 12:50:00|293.67|291.27|293.92|291.52|294.37|291.97|293.53|291.13|0
1637326500000|2021-11-19 12:55:00|293.79|291.39|293.79|291.39|294.58|292.18|293.66|291.26|0
1637326800000|2021-11-19 13:00:00|293.4|291|293.79|291.39|294.05|291.65|293.4|291|0
1637327100000|2021-11-19 13:05:00|293.92|291.52|292.75|290.35|294.05|291.65|292.36|289.96|0
1637327400000|2021-11-19 13:10:00|292.88|290.48|294.18|291.78|294.57|292.17|292.81|290.41|0
1637327700000|2021-11-19 13:15:00|294.31|291.91|294.18|291.78|294.7|292.3|293.91|291.51|0
1637328000000|2021-11-19 13:20:00|294.31|291.91|292.87|290.47|294.44|292.04|292.87|290.47|0
1637328300000|2021-11-19 13:25:00|293.13|290.73|292.61|290.21|294.56|292.16|292.48|290.08|0
1637328600000|2021-11-19 13:30:00|292.74|290.34|293.39|290.99|294.17|291.77|292.35|289.95|0
1637328900000|2021-11-19 13:35:00|293.52|291.12|292.6|290.2|293.52|291.12|292.47|290.07|0
1637329200000|2021-11-19 13:40:00|292.54|290.14|291.59|289.19|292.76|290.36|291.33|288.93|0
1637329500000|2021-11-19 13:45:00|291.46|289.06|291.33|288.93|291.59|289.19|290.94|288.54|0
1637329800000|2021-11-19 13:50:00|291.46|289.06|290.75|288.35|291.98|289.58|290.29|287.89|0
1637330100000|2021-11-19 13:55:00|290.68|288.28|291.45|289.05|291.58|289.18|290.29|287.89|0
1637330400000|2021-11-19 14:00:00|291.58|289.18|293.4|291|293.4|291|291.58|289.18|0
1637330700000|2021-11-19 14:05:00|293.14|290.74|292.75|290.35|293.53|291.13|291.84|289.44|0
1637331000000|2021-11-19 14:10:00|292.88|290.48|289.77|287.37|293.14|290.74|289.51|287.11|0
1637331300000|2021-11-19 14:15:00|289.9|287.5|287.71|285.31|290.41|288.01|286.3|283.9|0
1637331600000|2021-11-19 14:20:00|287.96|285.56|288.35|285.95|288.99|286.59|286.68|284.28|0
1637331900000|2021-11-19 14:25:00|287.32|284.92|287.96|285.56|289.63|287.23|286.68|284.28|0
1637332200000|2021-11-19 14:30:00|288.09|285.69|289.13|286.73|291.7|289.3|287.45|285.05|0
1637332500000|2021-11-19 14:35:00|288.35|285.95|287.18|284.78|288.61|286.21|286.41|284.01|0
1637332800000|2021-11-19 14:40:00|286.67|284.27|285.77|283.37|288.22|285.82|285.77|283.37|0
1637333100000|2021-11-19 14:45:00|285.25|282.85|286.15|283.75|287.7|285.3|284.61|282.21|0
1637333400000|2021-11-19 14:50:00|286.02|283.62|285.25|282.85|287.05|284.65|285.25|282.85|0
1637333700000|2021-11-19 14:55:00|285.51|283.11|282.94|280.54|285.89|283.49|282.69|280.29|0
1637334000000|2021-11-19 15:00:00|282.69|280.29|287.3|284.9|287.43|285.03|282.69|280.29|0
1637334300000|2021-11-19 15:05:00|287.05|284.65|288.33|285.93|289.88|287.48|286.66|284.26|0
1637334600000|2021-11-19 15:10:00|288.46|286.06|287.56|285.16|289.75|287.35|287.56|285.16|0
1637334900000|2021-11-19 15:15:00|287.43|285.03|287.55|285.15|289.23|286.83|286.91|284.51|0
1637335200000|2021-11-19 15:20:00|287.43|285.03|288.58|286.18|288.97|286.57|287.04|284.64|0
1637335500000|2021-11-19 15:25:00|288.32|285.92|291.04|288.64|291.17|288.77|288.07|285.67|0
1637335800000|2021-11-19 15:30:00|290.91|288.51|289.03|286.63|291.29|288.89|288.96|286.56|0
1637336100000|2021-11-19 15:35:00|289.09|286.69|288.96|286.56|290.77|288.37|288.84|286.44|0
1637336400000|2021-11-19 15:40:00|289.09|286.69|288.06|285.66|289.35|286.95|287.55|285.15|0
1637336700000|2021-11-19 15:45:00|288.19|285.79|288.7|286.3|289.99|287.59|287.8|285.4|0
1637337000000|2021-11-19 15:50:00|288.57|286.17|289.98|287.58|291.28|288.88|288.06|285.66|0
1637337300000|2021-11-19 15:55:00|289.73|287.33|289.85|287.45|289.98|287.58|288.44|286.04|0
1637337600000|2021-11-19 16:00:00|289.73|287.33|287.29|284.89|289.85|287.45|287.29|284.89|0
1637337900000|2021-11-19 16:05:00|287.16|284.76|287.67|285.27|288.18|285.78|286.9|284.5|0
1637338200000|2021-11-19 16:10:00|287.8|285.4|287.28|284.88|287.92|285.52|286.77|284.37|0
1637338500000|2021-11-19 16:15:00|287.03|284.63|286.26|283.86|287.15|284.75|285.87|283.47|0
1637338800000|2021-11-19 16:20:00|286.13|283.73|286.77|284.37|287.15|284.75|286|283.6|0
1637339100000|2021-11-19 16:25:00|286.64|284.24|286|283.6|287.4|285|286|283.6|0
1637339400000|2021-11-19 16:30:00|285.87|283.47|285.67|283.27|288|285.6|285.03|282.63|0
1637339700000|2021-11-19 16:35:00|285.54|283.14|284.77|282.37|285.54|283.14|284.26|281.86|0
1637340000000|2021-11-19 16:40:00|284.9|282.5|284.77|282.37|285.28|282.88|284.26|281.86|0
1637340300000|2021-11-19 16:45:00|284.71|282.31|285.41|283.01|285.54|283.14|284.26|281.86|0
1637340600000|2021-11-19 16:50:00|285.54|283.14|285.66|283.26|286.17|283.77|284.9|282.5|0
1637340900000|2021-11-19 16:55:00|285.53|283.13|283.99|281.59|286.04|283.64|283.47|281.07|0
1637341200000|2021-11-19 17:00:00|283.86|281.46|283.6|281.2|283.86|281.46|283.34|280.94|0
1637341500000|2021-11-19 17:05:00|283.47|281.07|283.21|280.81|283.47|281.07|282.83|280.43|0
1637341800000|2021-11-19 17:10:00|282.96|280.56|281.43|279.03|282.96|280.56|281.43|279.03|0
1637342100000|2021-11-19 17:15:00|281.56|279.16|282.57|280.17|282.83|280.43|281.43|279.03|0
1637342400000|2021-11-19 17:20:00|282.44|280.04|281.81|279.41|282.95|280.55|281.81|279.41|0
1637342700000|2021-11-19 17:25:00|281.93|279.53|282.16|279.76|282.29|279.89|281.68|279.28|0
1637343000000|2021-11-19 17:30:00|282.03|279.63|281.4|279|282.03|279.63|281.27|278.87|0
1637343300000|2021-11-19 17:35:00|281.27|278.87|281.02|278.62|281.4|279|279.5|277.1|0
1637343600000|2021-11-19 17:40:00|280.89|278.49|282.03|279.63|282.92|280.52|280.89|278.49|0
1637343900000|2021-11-19 17:45:00|282.28|279.88|282.54|280.14|283.05|280.65|282.03|279.63|0
1637344200000|2021-11-19 17:50:00|282.66|280.26|281.52|279.12|282.79|280.39|281.39|278.99|0
1637344500000|2021-11-19 17:55:00|281.64|279.24|282.66|280.26|282.66|280.26|281.39|278.99|0
1637344800000|2021-11-19 18:00:00|282.53|280.13|282.66|280.26|283.3|280.9|282.4|280|0
1637345100000|2021-11-19 18:05:00|282.53|280.13|282.4|280|282.66|280.26|282.02|279.62|0
1637345400000|2021-11-19 18:10:00|282.27|279.87|283.67|281.27|284.44|282.04|282.08|279.68|0
1637345700000|2021-11-19 18:15:00|283.42|281.02|284.31|281.91|285.46|283.06|283.16|280.76|0
1637346000000|2021-11-19 18:20:00|284.44|282.04|284.69|282.29|285.08|282.68|284.18|281.78|0
1637346300000|2021-11-19 18:25:00|284.82|282.42|288.29|285.89|288.29|285.89|284.82|282.42|0
1637346600000|2021-11-19 18:30:00|288.42|286.02|288.16|285.76|288.55|286.15|287.26|284.86|0
1637346900000|2021-11-19 18:35:00|288.03|285.63|290.22|287.82|290.87|288.47|287.9|285.5|0
1637347200000|2021-11-19 18:40:00|290.35|287.95|289.32|286.92|291.78|289.38|289.32|286.92|0
1637347500000|2021-11-19 18:45:00|289.45|287.05|289.44|287.04|290.74|288.34|289.44|287.04|0
1637347800000|2021-11-19 18:50:00|289.18|286.78|287.63|285.23|289.18|286.78|287.5|285.1|0
1637348100000|2021-11-19 18:55:00|287.5|285.1|286.6|284.2|287.63|285.23|286.6|284.2|0
1637348400000|2021-11-19 19:00:00|286.54|284.14|286.73|284.33|287.11|284.71|286.21|283.81|0
1637348700000|2021-11-19 19:05:00|286.86|284.46|285.95|283.55|286.86|284.46|285.95|283.55|0
1637349000000|2021-11-19 19:10:00|286.02|283.62|285.82|283.42|286.47|284.07|285.31|282.91|0
1637349300000|2021-11-19 19:15:00|285.7|283.3|285.69|283.29|286.08|283.68|285.05|282.65|0
1637349600000|2021-11-19 19:20:00|285.57|283.17|285.56|283.16|285.82|283.42|285.05|282.65|0
1637349900000|2021-11-19 19:25:00|285.43|283.03|287.52|285.12|287.52|285.12|284.82|282.42|0
1637350200000|2021-11-19 19:30:00|287.39|284.99|288.29|285.89|289.19|286.79|286.62|284.22|0
1637350500000|2021-11-19 19:35:00|288.42|286.02|288.29|285.89|288.8|286.4|287.77|285.37|0
1637350800000|2021-11-19 19:40:00|288.16|285.76|287.71|285.31|288.54|286.14|287.26|284.86|0
1637351100000|2021-11-19 19:45:00|287.64|285.24|287.77|285.37|288.16|285.76|287.25|284.85|0
1637351400000|2021-11-19 19:50:00|287.64|285.24|286.86|284.46|288.02|285.62|286.86|284.46|0
1637351700000|2021-11-19 19:55:00|286.74|284.34|287.63|285.23|287.89|285.49|286.74|284.34|0
1637352000000|2021-11-19 20:00:00|287.76|285.36|288.15|285.75|288.15|285.75|286.86|284.46|0
1637352300000|2021-11-19 20:05:00|288.02|285.62|287.76|285.36|288.66|286.26|287.5|285.1|0
1637352600000|2021-11-19 20:10:00|288.02|285.62|289.05|286.65|289.31|286.91|288.02|285.62|0
1637352900000|2021-11-19 20:15:00|289.18|286.78|289.3|286.9|290.08|287.68|288.92|286.52|0
1637353200000|2021-11-19 20:20:00|289.04|286.64|288.78|286.38|289.82|287.42|288.66|286.26|0
1637353500000|2021-11-19 20:25:00|288.66|286.26|288.52|286.12|289.43|287.03|288.27|285.87|0
1637353800000|2021-11-19 20:30:00|288.65|286.25|288.26|285.86|288.91|286.51|288.14|285.74|0
1637354100000|2021-11-19 20:35:00|288.39|285.99|289.04|286.64|289.3|286.9|287.75|285.35|0
1637354400000|2021-11-19 20:40:00|288.91|286.51|290.07|287.67|290.2|287.8|288.91|286.51|0
1637354700000|2021-11-19 20:45:00|290.2|287.8|289.29|286.89|291.24|288.84|289.03|286.63|0
1637355000000|2021-11-19 20:50:00|289.16|286.76|290.84|288.44|291.23|288.83|289.16|286.76|0
1637355300000|2021-11-19 20:55:00|290.97|288.57|290.19|287.79|291.36|288.96|289.03|286.63|0
1637355600000|2021-11-19 21:00:00|290.45|288.05|290.19|287.79|290.45|288.05|289.8|287.4|0
1637355900000|2021-11-19 21:05:00|290.06|287.66|290.45|288.05|290.58|288.18|289.03|286.63|0
1637356200000|2021-11-19 21:10:00|290.06|287.66|289.41|287.01|290.32|287.92|289.15|286.75|0
1637568300000|2021-11-22 08:05:00|281.27|278.87|281.14|278.74|281.52|279.12|280.88|278.48|0
1637568600000|2021-11-22 08:10:00|281.01|278.61|281.52|279.12|281.65|279.25|281.01|278.61|0
1637568900000|2021-11-22 08:15:00|281.39|278.99|280.75|278.35|281.52|279.12|280.62|278.22|0
1637569200000|2021-11-22 08:20:00|280.62|278.22|279.99|277.59|280.62|278.22|279.61|277.21|0
1637569500000|2021-11-22 08:25:00|279.86|277.46|280.88|278.48|281.64|279.24|279.86|277.46|0
1637569800000|2021-11-22 08:30:00|280.75|278.35|280.11|277.71|281|278.6|280.11|277.71|0
1637570100000|2021-11-22 08:35:00|279.98|277.58|280.24|277.84|280.74|278.34|279.98|277.58|0
1637570400000|2021-11-22 08:40:00|280.36|277.96|280.61|278.21|280.74|278.34|280.36|277.96|0
1637570700000|2021-11-22 08:45:00|280.68|278.28|280.74|278.34|280.87|278.47|280.1|277.7|0
1637571000000|2021-11-22 08:50:00|280.87|278.47|281.12|278.72|281.5|279.1|280.74|278.34|0
1637571300000|2021-11-22 08:55:00|280.99|278.59|280.74|278.34|281.37|278.97|280.74|278.34|0
1637571600000|2021-11-22 09:00:00|280.86|278.46|280.35|277.95|281.37|278.97|280.35|277.95|0
1637571900000|2021-11-22 09:05:00|280.22|277.82|280.35|277.95|280.61|278.21|280.1|277.7|0
1637572200000|2021-11-22 09:10:00|280.48|278.08|280.47|278.07|280.6|278.2|279.97|277.57|0
1637572500000|2021-11-22 09:15:00|280.41|278.01|280.22|277.82|280.47|278.07|279.84|277.44|0
1637572800000|2021-11-22 09:20:00|278.81|276.41|278.55|276.15|278.93|276.53|278.55|276.15|0
1637573100000|2021-11-22 09:25:00|278.62|276.22|277.91|275.51|278.62|276.22|277.79|275.39|0
1637573400000|2021-11-22 09:30:00|277.79|275.39|278.42|276.02|278.55|276.15|277.79|275.39|0
1637573700000|2021-11-22 09:35:00|278.29|275.89|279.05|276.65|279.05|276.65|278.29|275.89|0
1637574000000|2021-11-22 09:40:00|279.18|276.78|279.31|276.91|279.31|276.91|279.05|276.65|0
1637574300000|2021-11-22 09:45:00|279.43|277.03|279.69|277.29|279.81|277.41|279.18|276.78|0
1637574600000|2021-11-22 09:50:00|279.81|277.41|279.05|276.65|279.81|277.41|278.92|276.52|0
1637574900000|2021-11-22 09:55:00|278.92|276.52|278.92|276.52|279.05|276.65|278.54|276.14|0
1637575200000|2021-11-22 10:00:00|278.79|276.39|278.66|276.26|278.92|276.52|278.28|275.88|0
1637575500000|2021-11-22 10:05:00|278.53|276.13|277.9|275.5|278.53|276.13|277.9|275.5|0
1637575800000|2021-11-22 10:10:00|277.77|275.37|278.02|275.62|278.15|275.75|277.39|274.99|0
1637576100000|2021-11-22 10:15:00|277.9|275.5|277.89|275.49|278.28|275.88|277.89|275.49|0
1637576400000|2021-11-22 10:20:00|278.02|275.62|278.02|275.62|278.15|275.75|277.89|275.49|0
1637576700000|2021-11-22 10:25:00|277.89|275.49|278.27|275.87|278.59|276.19|277.76|275.36|0
1637577000000|2021-11-22 10:30:00|278.34|275.94|278.65|276.25|278.65|276.25|278.14|275.74|0
1637577300000|2021-11-22 10:35:00|278.78|276.38|278.52|276.12|278.9|276.5|278.39|275.99|0
1637577600000|2021-11-22 10:40:00|278.65|276.25|278.52|276.12|278.9|276.5|278.39|275.99|0
1637577900000|2021-11-22 10:45:00|278.58|276.18|278.77|276.37|278.77|276.37|278.52|276.12|0
1637578200000|2021-11-22 10:50:00|278.64|276.24|278.9|276.5|279.28|276.88|278.58|276.18|0
1637578500000|2021-11-22 10:55:00|278.77|276.37|278.64|276.24|279.02|276.62|278.51|276.11|0
1637578800000|2021-11-22 11:00:00|278.77|276.37|278.32|275.92|278.77|276.37|278.13|275.73|0
1637579100000|2021-11-22 11:05:00|278.38|275.98|277.75|275.35|278.51|276.11|277.75|275.35|0
1637579400000|2021-11-22 11:10:00|277.87|275.47|277.74|275.34|277.87|275.47|277.62|275.22|0
1637579700000|2021-11-22 11:15:00|277.87|275.47|277.36|274.96|278|275.6|277.23|274.83|0
1637580000000|2021-11-22 11:20:00|277.49|275.09|277.23|274.83|277.49|275.09|277.11|274.71|0
1637580300000|2021-11-22 11:25:00|277.11|274.71|277.61|275.21|277.74|275.34|276.98|274.58|0
1637580600000|2021-11-22 11:30:00|277.74|275.34|277.36|274.96|277.99|275.59|277.36|274.96|0
1637580900000|2021-11-22 11:35:00|277.42|275.02|276.21|273.81|277.42|275.02|275.96|273.56|0
1637581200000|2021-11-22 11:40:00|276.09|273.69|276.97|274.57|277.1|274.7|275.71|273.31|0
1637581500000|2021-11-22 11:45:00|276.84|274.44|276.84|274.44|276.97|274.57|276.72|274.32|0
1637581800000|2021-11-22 11:50:00|276.78|274.38|279|276.6|279.76|277.36|276.78|274.38|0
1637582100000|2021-11-22 11:55:00|278.87|276.47|279.63|277.23|280.02|277.62|278.87|276.47|0
1637582400000|2021-11-22 12:00:00|279.76|277.36|279.12|276.72|279.76|277.36|278.36|275.96|0
1637582700000|2021-11-22 12:05:00|279.25|276.85|278.99|276.59|279.25|276.85|278.23|275.83|0
1637583000000|2021-11-22 12:10:00|279.12|276.72|282.29|279.89|282.42|280.02|278.86|276.46|0
1637583300000|2021-11-22 12:15:00|282.16|279.76|282.8|280.4|282.92|280.52|281.65|279.25|0
1637583600000|2021-11-22 12:20:00|282.86|280.46|281.16|278.76|283.56|281.16|280.77|278.37|0
1637583900000|2021-11-22 12:25:00|281.03|278.63|281.16|278.76|281.28|278.88|280.77|278.37|0
1637584200000|2021-11-22 12:30:00|281.28|278.88|280.52|278.12|281.28|278.88|280.01|277.61|0
1637584500000|2021-11-22 12:35:00|280.39|277.99|280.26|277.86|280.64|278.24|280.13|277.73|0
1637584800000|2021-11-22 12:40:00|280.13|277.73|280.38|277.98|280.51|278.11|280.13|277.73|0
1637585100000|2021-11-22 12:45:00|280.26|277.86|280|277.6|280.38|277.98|279.87|277.47|0
1637585400000|2021-11-22 12:50:00|279.87|277.47|280.38|277.98|280.38|277.98|279.87|277.47|0
1637585700000|2021-11-22 12:55:00|280.25|277.85|280.76|278.36|281.4|279|280.25|277.85|0
1637586000000|2021-11-22 13:00:00|281.02|278.62|280.89|278.49|281.4|279|280.76|278.36|0
1637586300000|2021-11-22 13:05:00|280.76|278.36|281.91|279.51|281.97|279.57|280.63|278.23|0
1637586600000|2021-11-22 13:10:00|281.78|279.38|282.54|280.14|282.54|280.14|281.39|278.99|0
1637586900000|2021-11-22 13:15:00|282.42|280.02|283.05|280.65|283.31|280.91|282.29|279.89|0
1637587200000|2021-11-22 13:20:00|283.18|280.78|282.41|280.01|283.31|280.91|282.41|280.01|0
1637587500000|2021-11-22 13:25:00|282.54|280.14|281.9|279.5|282.54|280.14|281.9|279.5|0
1637587800000|2021-11-22 13:30:00|282.03|279.63|280.62|278.22|282.03|279.63|280.49|278.09|0
1637588100000|2021-11-22 13:35:00|280.75|278.35|280.74|278.34|281.13|278.73|280.62|278.22|0
1637588400000|2021-11-22 13:40:00|280.87|278.47|280.87|278.47|281.38|278.98|280.49|278.09|0
1637588700000|2021-11-22 13:45:00|280.74|278.34|280.74|278.34|280.87|278.47|280.48|278.08|0
1637589000000|2021-11-22 13:50:00|280.87|278.47|280.23|277.83|280.99|278.59|280.1|277.7|0
1637589300000|2021-11-22 13:55:00|280.1|277.7|279.46|277.06|280.1|277.7|278.83|276.43|0
1637589600000|2021-11-22 14:00:00|279.21|276.81|276.92|274.52|279.59|277.19|276.42|274.02|0
1637589900000|2021-11-22 14:05:00|277.05|274.65|277.55|275.15|278.19|275.79|277.05|274.65|0
1637590200000|2021-11-22 14:10:00|277.68|275.28|277.93|275.53|277.93|275.53|276.92|274.52|0
1637590500000|2021-11-22 14:15:00|278.06|275.66|278.31|275.91|278.82|276.42|277.68|275.28|0
1637590800000|2021-11-22 14:20:00|278.56|276.16|279.58|277.18|279.58|277.18|278.44|276.04|0
1637591100000|2021-11-22 14:25:00|279.45|277.05|278.05|275.65|279.58|277.18|277.8|275.4|0
1637591400000|2021-11-22 14:30:00|277.67|275.27|276.1|273.7|278.77|276.37|275.02|272.62|0
1637591700000|2021-11-22 14:35:00|275.97|273.57|275.64|273.24|276.27|273.87|273.84|271.44|0
1637592000000|2021-11-22 14:40:00|275.14|272.74|274.51|272.11|277.15|274.75|274.51|272.11|0
1637592300000|2021-11-22 14:45:00|274.14|271.74|271.02|268.62|275.77|273.37|271.02|268.62|0
1637592600000|2021-11-22 14:50:00|270.77|268.37|270.22|267.82|271.64|269.24|269.53|267.13|0
1637592900000|2021-11-22 14:55:00|269.9|267.5|271.02|268.62|272.26|269.86|268.91|266.51|0
1637593200000|2021-11-22 15:00:00|270.53|268.13|269.02|266.62|270.65|268.25|267.43|265.03|0
1637593500000|2021-11-22 15:05:00|268.78|266.38|268.65|266.25|270.13|267.73|268.65|266.25|0
1637593800000|2021-11-22 15:10:00|268.53|266.13|268.28|265.88|268.9|266.5|267.92|265.52|0
1637594100000|2021-11-22 15:15:00|268.04|265.64|268.16|265.76|268.28|265.88|267.06|264.66|0
1637594400000|2021-11-22 15:20:00|268.28|265.88|267.3|264.9|268.4|266|267.3|264.9|0
1637594700000|2021-11-22 15:25:00|267.42|265.02|268.52|266.12|269.01|266.61|267.42|265.02|0
1637595000000|2021-11-22 15:30:00|268.4|266|267.66|265.26|268.4|266|267.3|264.9|0
1637595300000|2021-11-22 15:35:00|267.54|265.14|268.15|265.75|268.4|266|267.54|265.14|0
1637595600000|2021-11-22 15:40:00|268.27|265.87|268.64|266.24|268.64|266.24|268.03|265.63|0
1637595900000|2021-11-22 15:45:00|268.76|266.36|269.37|266.97|269.74|267.34|268.64|266.24|0
1637596200000|2021-11-22 15:50:00|269.25|266.85|269.74|267.34|269.87|267.47|268.76|266.36|0
1637596500000|2021-11-22 15:55:00|269.62|267.22|270.48|268.08|271.22|268.82|269.37|266.97|0
1637596800000|2021-11-22 16:00:00|270.36|267.96|271.96|269.56|272.21|269.81|270.11|267.71|0
1637597100000|2021-11-22 16:05:00|272.21|269.81|273.07|270.67|273.57|271.17|271.59|269.19|0
1637597400000|2021-11-22 16:10:00|273.2|270.8|272.57|270.17|273.57|271.17|272.33|269.93|0
1637597700000|2021-11-22 16:15:00|272.7|270.3|273.07|270.67|273.19|270.79|272.45|270.05|0
1637598000000|2021-11-22 16:20:00|272.94|270.54|272.82|270.42|273.81|271.41|272.2|269.8|0
1637598300000|2021-11-22 16:25:00|272.94|270.54|273.56|271.16|274.31|271.91|272.82|270.42|0
1637598600000|2021-11-22 16:30:00|273.44|271.04|272.81|270.41|274.06|271.66|272.38|269.98|0
1637598900000|2021-11-22 16:35:00|272.94|270.54|273.31|270.91|273.68|271.28|272.19|269.79|0
1637599200000|2021-11-22 16:40:00|273.43|271.03|275.3|272.9|275.42|273.02|273.18|270.78|0
1637599500000|2021-11-22 16:45:00|275.17|272.77|278.05|275.65|278.18|275.78|274.67|272.27|0
1637599800000|2021-11-22 16:50:00|277.8|275.4|282.03|279.63|282.15|279.75|277.3|274.9|0
1637600100000|2021-11-22 16:55:00|282.41|280.01|284.75|282.35|287.41|285.01|282.03|279.63|0
1637600400000|2021-11-22 17:00:00|285|282.6|283.67|281.27|286.73|284.33|282.2|279.8|0
1637600700000|2021-11-22 17:05:00|283.54|281.14|283.79|281.39|284.94|282.54|282.52|280.12|0
1637601000000|2021-11-22 17:10:00|283.92|281.52|284.17|281.77|284.55|282.15|282.27|279.87|0
1637601300000|2021-11-22 17:15:00|284.04|281.64|284.55|282.15|285.45|283.05|281.76|279.36|0
1637601600000|2021-11-22 17:20:00|284.3|281.9|286.6|284.2|286.85|284.45|283.91|281.51|0
1637601900000|2021-11-22 17:25:00|286.47|284.07|283.66|281.26|286.47|284.07|282.96|280.56|0
1637602200000|2021-11-22 17:30:00|283.78|281.38|282.51|280.11|284.16|281.76|282.13|279.73|0
1637602500000|2021-11-22 17:35:00|282.64|280.24|281.24|278.84|283.4|281|280.93|278.53|0
1637602800000|2021-11-22 17:40:00|280.99|278.59|277.94|275.54|282.3|279.9|277.94|275.54|0
1637603100000|2021-11-22 17:45:00|278.06|275.66|279.6|277.2|280.36|277.96|277.94|275.54|0
1637603400000|2021-11-22 17:50:00|279.47|277.07|281.87|279.47|282.25|279.85|279.35|276.95|0
1637603700000|2021-11-22 17:55:00|281.75|279.35|281.49|279.09|282.38|279.98|280.1|277.7|0
1637604000000|2021-11-22 18:00:00|281.36|278.96|282.63|280.23|283.14|280.74|281.36|278.96|0
1637604300000|2021-11-22 18:05:00|282.5|280.1|282.63|280.23|282.88|280.48|281.36|278.96|0
1637604600000|2021-11-22 18:10:00|282.5|280.1|281.74|279.34|282.63|280.23|281.36|278.96|0
1637604900000|2021-11-22 18:15:00|281.36|278.96|280.09|277.69|281.61|279.21|279.84|277.44|0
1637605200000|2021-11-22 18:20:00|280.22|277.82|279.46|277.06|280.47|278.07|279.21|276.81|0
1637605500000|2021-11-22 18:25:00|279.33|276.93|279.96|277.56|280.59|278.19|279.2|276.8|0
1637605800000|2021-11-22 18:30:00|279.83|277.43|280.08|277.68|280.09|277.69|278.95|276.55|0
1637606100000|2021-11-22 18:35:00|279.83|277.43|280.33|277.93|280.46|278.06|278.95|276.55|0
1637606400000|2021-11-22 18:40:00|280.4|278|279.95|277.55|281.6|279.2|279.83|277.43|0
1637606700000|2021-11-22 18:45:00|280.08|277.68|280.84|278.44|280.84|278.44|279.7|277.3|0
1637607000000|2021-11-22 18:50:00|280.9|278.5|280.83|278.43|281.09|278.69|280.08|277.68|0
1637607300000|2021-11-22 18:55:00|280.71|278.31|281.34|278.94|281.59|279.19|280.07|277.67|0
1637607600000|2021-11-22 19:00:00|281.08|278.68|278.56|276.16|281.84|279.44|278.43|276.03|0
1637607900000|2021-11-22 19:05:00|278.68|276.28|279.69|277.29|279.94|277.54|278.43|276.03|0
1637608200000|2021-11-22 19:10:00|279.56|277.16|279.18|276.78|280.45|278.05|279.18|276.78|0
1637608500000|2021-11-22 19:15:00|279.31|276.91|279.69|277.29|279.94|277.54|278.81|276.41|0
1637608800000|2021-11-22 19:20:00|279.63|277.23|279.56|277.16|280.44|278.04|279.05|276.65|0
1637609100000|2021-11-22 19:25:00|279.81|277.41|279.68|277.28|280.69|278.29|279.56|277.16|0
1637609400000|2021-11-22 19:30:00|279.81|277.41|279.18|276.78|279.93|277.53|278.17|275.77|0
1637609700000|2021-11-22 19:35:00|279.3|276.9|277.92|275.52|279.3|276.9|277.79|275.39|0
1637610000000|2021-11-22 19:40:00|278.04|275.64|277.91|275.51|278.54|276.14|277.54|275.14|0
1637610300000|2021-11-22 19:45:00|277.79|275.39|277.03|274.63|278.29|275.89|276.53|274.13|0
1637610600000|2021-11-22 19:50:00|276.91|274.51|276.82|274.42|276.94|274.54|275.65|273.25|0
1637610900000|2021-11-22 19:55:00|276.94|274.54|275.78|273.38|276.94|274.54|275.28|272.88|0
1637611200000|2021-11-22 20:00:00|275.65|273.25|274.28|271.88|276.53|274.13|273.78|271.38|0
1637611500000|2021-11-22 20:05:00|274.15|271.75|273.9|271.5|274.78|272.38|273.78|271.38|0
1637611800000|2021-11-22 20:10:00|273.78|271.38|274.77|272.37|274.9|272.5|272.66|270.26|0
1637612100000|2021-11-22 20:15:00|275.02|272.62|276.02|273.62|276.14|273.74|274.65|272.25|0
1637612400000|2021-11-22 20:20:00|275.89|273.49|276.27|273.87|276.64|274.24|275.27|272.87|0
1637612700000|2021-11-22 20:25:00|276.14|273.74|278.02|275.62|278.02|275.62|275.89|273.49|0
1637613000000|2021-11-22 20:30:00|278.15|275.75|278.27|275.87|278.78|276.38|277.89|275.49|0
1637613300000|2021-11-22 20:35:00|278.52|276.12|280.03|277.63|280.03|277.63|277.64|275.24|0
1637613600000|2021-11-22 20:40:00|279.78|277.38|284.09|281.69|284.22|281.82|279.53|277.13|0
1637613900000|2021-11-22 20:45:00|284.22|281.82|285.36|282.96|285.49|283.09|280.12|277.72|0
1637614200000|2021-11-22 20:50:00|285.94|283.54|291.93|289.53|291.93|289.53|285.88|283.48|0
1637614500000|2021-11-22 20:55:00|292.06|289.66|297.47|295.07|297.74|295.34|291.54|289.14|0
1637614800000|2021-11-22 21:00:00|296.95|294.55|297.06|294.66|299.99|297.59|296.36|293.96|0
1637615100000|2021-11-22 21:05:00|296.92|294.52|296.66|294.26|297.19|294.79|296.26|293.86|0
1637615400000|2021-11-22 21:10:00|296.53|294.13|294.81|292.41|296.66|294.26|294.68|292.28|0
1637615700000|2021-11-22 21:15:00|295.54|292.74|296.06|293.26|296.72|293.92|295.54|292.74|0
1637616000000|2021-11-22 21:20:00|295.93|293.13|295.54|292.74|296.2|293.4|295.14|292.34|0
1637616300000|2021-11-22 21:25:00|295.4|292.6|296.59|293.79|296.59|293.79|295.14|292.34|0
1637616600000|2021-11-22 21:30:00|296.72|293.92|297.11|294.31|297.38|294.58|295.93|293.13|0
1637616900000|2021-11-22 21:35:00|297.24|294.44|297.37|294.57|298.17|295.37|297.11|294.31|0
1637617200000|2021-11-22 21:40:00|297.51|294.71|296.58|293.78|297.51|294.71|296.45|293.65|0
1637617500000|2021-11-22 21:45:00|296.45|293.65|296.58|293.78|296.98|294.18|296.32|293.52|0
1637617800000|2021-11-22 21:50:00|296.45|293.65|295.52|292.72|296.71|293.91|295.52|292.72|0
1637618100000|2021-11-22 21:55:00|295.39|292.59|294.67|291.87|295.39|292.59|294.6|291.8|0
1637618400000|2021-11-22 22:00:00|294.69|291.89|294.61|291.81|294.86|292.06|294.44|291.64|0
1637618700000|2021-11-22 22:05:00|294.52|291.72|294.77|291.97|294.77|291.97|294.52|291.72|0
1637619000000|2021-11-22 22:10:00|294.79|291.99|294.73|291.93|294.79|291.99|294.73|291.93|0
1637619300000|2021-11-22 22:15:00|294.71|291.91|294.85|292.05|294.85|292.05|294.71|291.91|0
1637619600000|2021-11-22 22:20:00|294.87|292.07|294.82|292.02|294.87|292.07|294.77|291.97|0
1637619900000|2021-11-22 22:25:00|294.76|291.96|294.9|292.1|294.9|292.1|294.76|291.96|0
1637620200000|2021-11-22 22:30:00|294.92|292.12|294.96|292.16|294.96|292.16|294.86|292.06|0
1637620500000|2021-11-22 22:35:00|294.95|292.15|294.92|292.12|295.01|292.21|294.92|292.12|0
1637620800000|2021-11-22 22:40:00|294.93|292.13|294.93|292.13|294.93|292.13|294.91|292.11|0
1637621100000|2021-11-22 22:45:00|295.07|292.27|294.87|292.07|295.07|292.27|294.87|292.07|0
1637621400000|2021-11-22 22:50:00|294.85|292.05|294.87|292.07|294.93|292.13|294.81|292.01|0
1637621700000|2021-11-22 22:55:00|294.81|292.01|294.82|292.02|294.87|292.07|294.65|291.85|0
1637622000000|2021-11-22 23:00:00|294.12|291.32|293|290.2|294.12|291.32|292.74|289.94|0
1637622300000|2021-11-22 23:05:00|292.94|290.14|293.13|290.33|293.79|290.99|292.74|289.94|0
1637622600000|2021-11-22 23:10:00|293|290.2|293.26|290.46|293.26|290.46|292.74|289.94|0
1637622900000|2021-11-22 23:15:00|293.13|290.33|293.26|290.46|293.39|290.59|292.74|289.94|0
1637623200000|2021-11-22 23:20:00|293.13|290.33|293.52|290.72|293.78|290.98|293.13|290.33|0
1637623500000|2021-11-22 23:25:00|293.65|290.85|293.39|290.59|293.78|290.98|293.26|290.46|0
1637623800000|2021-11-22 23:30:00|293.32|290.52|293.91|291.11|294.17|291.37|293.25|290.45|0
1637624100000|2021-11-22 23:35:00|294.04|291.24|293.64|290.84|294.04|291.24|293.51|290.71|0
1637624400000|2021-11-22 23:40:00|293.71|290.91|294.3|291.5|294.3|291.5|293.38|290.58|0
1637624700000|2021-11-22 23:45:00|294.17|291.37|294.43|291.63|294.69|291.89|294.03|291.23|0
1637625000000|2021-11-22 23:50:00|294.36|291.56|294.03|291.23|294.36|291.56|293.9|291.1|0
1637625300000|2021-11-22 23:55:00|293.9|291.1|294.03|291.23|294.16|291.36|293.77|290.97|0
1637625600000|2021-11-23 00:00:00|293.9|291.1|294.55|291.75|295.34|292.54|293.9|291.1|0
1637625900000|2021-11-23 00:05:00|294.68|291.88|294.68|291.88|295.47|292.67|294.55|291.75|0
1637626200000|2021-11-23 00:10:00|294.55|291.75|294.42|291.62|294.81|292.01|294.15|291.35|0
1637626500000|2021-11-23 00:15:00|294.41|291.61|293.23|290.43|294.55|291.75|293.11|290.31|0
1637626800000|2021-11-23 00:20:00|293.37|290.57|293.17|290.37|293.63|290.83|292.97|290.17|0
1637627100000|2021-11-23 00:25:00|293.1|290.3|292.05|289.25|293.17|290.37|292.05|289.25|0
1637627400000|2021-11-23 00:30:00|292.19|289.39|292.84|290.04|293.23|290.43|292.05|289.25|0
1637627700000|2021-11-23 00:35:00|292.71|289.91|293.23|290.43|293.36|290.56|292.57|289.77|0
1637628000000|2021-11-23 00:40:00|293.1|290.3|292.7|289.9|293.1|290.3|292.57|289.77|0
1637628300000|2021-11-23 00:45:00|292.57|289.77|293.22|290.42|293.35|290.55|292.57|289.77|0
1637628600000|2021-11-23 00:50:00|293.09|290.29|293.74|290.94|293.87|291.07|293.09|290.29|0
1637628900000|2021-11-23 00:55:00|293.61|290.81|293.48|290.68|293.74|290.94|293.35|290.55|0
1637629200000|2021-11-23 01:00:00|293.35|290.55|293.55|290.75|293.61|290.81|292.83|290.03|0
1637629500000|2021-11-23 01:05:00|293.48|290.68|293.74|290.94|294|291.2|293.22|290.42|0
1637629800000|2021-11-23 01:10:00|293.87|291.07|295.05|292.25|295.05|292.25|293.74|290.94|0
1637630100000|2021-11-23 01:15:00|295.18|292.38|295.44|292.64|296.1|293.3|295.18|292.38|0
1637630400000|2021-11-23 01:20:00|295.31|292.51|295.7|292.9|295.96|293.16|295.31|292.51|0
1637630700000|2021-11-23 01:25:00|295.83|293.03|295.57|292.77|295.83|293.03|295.17|292.37|0
1637631000000|2021-11-23 01:30:00|295.5|292.7|294.45|291.65|295.7|292.9|294.25|291.45|0
1637631300000|2021-11-23 01:35:00|294.51|291.71|294.12|291.32|294.77|291.97|293.99|291.19|0
1637631600000|2021-11-23 01:40:00|293.99|291.19|294.64|291.84|294.9|292.1|293.99|291.19|0
1637631900000|2021-11-23 01:45:00|294.77|291.97|295.95|293.15|296.61|293.81|294.71|291.91|0
1637632200000|2021-11-23 01:50:00|295.82|293.02|296.21|293.41|296.21|293.41|295.16|292.36|0
1637632500000|2021-11-23 01:55:00|296.34|293.54|295.82|293.02|296.61|293.81|295.68|292.88|0
1637632800000|2021-11-23 02:00:00|295.68|292.88|296.47|293.67|296.47|293.67|295.55|292.75|0
1637633100000|2021-11-23 02:05:00|297|294.2|296.87|294.07|297.39|294.59|296.34|293.54|0
1637633400000|2021-11-23 02:10:00|297|294.2|296.4|293.6|297.13|294.33|295.94|293.14|0
1637633700000|2021-11-23 02:15:00|296.34|293.54|296.6|293.8|296.6|293.8|295.81|293.01|0
1637634000000|2021-11-23 02:20:00|296.47|293.67|297.92|295.12|297.92|295.12|296.2|293.4|0
1637634300000|2021-11-23 02:25:00|298.05|295.25|298.84|296.04|299.37|296.57|297.78|294.98|0
1637634600000|2021-11-23 02:30:00|299.5|296.7|300.56|297.76|301.1|298.3|299.24|296.44|0
1637634900000|2021-11-23 02:35:00|300.43|297.63|299.5|296.7|300.7|297.9|299.37|296.57|0
1637635200000|2021-11-23 02:40:00|299.37|296.57|299.36|296.56|299.9|297.1|299.23|296.43|0
1637635500000|2021-11-23 02:45:00|299.23|296.43|299.76|296.96|300.03|297.23|299.23|296.43|0
1637635800000|2021-11-23 02:50:00|299.63|296.83|298.7|295.9|299.76|296.96|298.57|295.77|0
1637636100000|2021-11-23 02:55:00|298.56|295.76|297.5|294.7|298.56|295.76|297.24|294.44|0
1637636400000|2021-11-23 03:00:00|297.24|294.44|296.58|293.78|297.64|294.84|296.18|293.38|0
1637636700000|2021-11-23 03:05:00|296.45|293.65|297.24|294.44|297.63|294.83|296.45|293.65|0
1637637000000|2021-11-23 03:10:00|297.37|294.57|297.23|294.43|297.5|294.7|297.1|294.3|0
1637637300000|2021-11-23 03:15:00|297.1|294.3|297.23|294.43|297.36|294.56|296.57|293.77|0
1637637600000|2021-11-23 03:20:00|297.36|294.56|296.7|293.9|297.36|294.56|296.7|293.9|0
1637637900000|2021-11-23 03:25:00|296.83|294.03|296.57|293.77|296.83|294.03|296.04|293.24|0
1637638200000|2021-11-23 03:30:00|296.7|293.9|296.7|293.9|297.1|294.3|296.7|293.9|0
1637638500000|2021-11-23 03:35:00|296.77|293.97|297.22|294.42|297.22|294.42|296.7|293.9|0
1637638800000|2021-11-23 03:40:00|297.09|294.29|297.35|294.55|297.62|294.82|297.09|294.29|0
1637639100000|2021-11-23 03:45:00|297.22|294.42|297.88|295.08|298.28|295.48|297.22|294.42|0
1637639400000|2021-11-23 03:50:00|298.01|295.21|297.35|294.55|298.01|295.21|297.35|294.55|0
1637639700000|2021-11-23 03:55:00|297.42|294.62|297.48|294.68|297.61|294.81|297.08|294.28|0
1637640000000|2021-11-23 04:00:00|297.22|294.42|296.55|293.75|297.35|294.55|296.29|293.49|0
1637640300000|2021-11-23 04:05:00|296.42|293.62|297.08|294.28|297.08|294.28|296.16|293.36|0
1637640600000|2021-11-23 04:10:00|297.02|294.22|297.08|294.28|297.21|294.41|296.81|294.01|0
1637640900000|2021-11-23 04:15:00|296.95|294.15|297.21|294.41|297.34|294.54|296.68|293.88|0
1637641200000|2021-11-23 04:20:00|297.08|294.28|297.07|294.27|297.21|294.41|296.94|294.14|0
1637641500000|2021-11-23 04:25:00|297.01|294.21|297.07|294.27|297.2|294.4|296.81|294.01|0
1637641800000|2021-11-23 04:30:00|297.2|294.4|297.07|294.27|297.33|294.53|297.01|294.21|0
1637642100000|2021-11-23 04:35:00|297.14|294.34|296.8|294|297.2|294.4|296.61|293.81|0
1637642400000|2021-11-23 04:40:00|296.94|294.14|297.33|294.53|297.46|294.66|296.8|294|0
1637642700000|2021-11-23 04:45:00|297.2|294.4|296.93|294.13|297.2|294.4|296.8|294|0
1637643000000|2021-11-23 04:50:00|296.8|294|296.27|293.47|296.93|294.13|296.14|293.34|0
1637643300000|2021-11-23 04:55:00|296.14|293.34|295.87|293.07|296.14|293.34|295.48|292.68|0
1637643600000|2021-11-23 05:00:00|295.81|293.01|296.66|293.86|296.66|293.86|295.35|292.55|0
1637643900000|2021-11-23 05:05:00|296.79|293.99|296.53|293.73|296.79|293.99|296.4|293.6|0
1637644200000|2021-11-23 05:10:00|296.66|293.86|297.32|294.52|297.32|294.52|296.66|293.86|0
1637644500000|2021-11-23 05:15:00|297.45|294.65|297.71|294.91|297.71|294.91|297.32|294.52|0
1637644800000|2021-11-23 05:20:00|297.78|294.98|297.97|295.17|298.24|295.44|297.71|294.91|0
1637645100000|2021-11-23 05:25:00|297.84|295.04|298.5|295.7|298.63|295.83|297.84|295.04|0
1637645400000|2021-11-23 05:30:00|298.77|295.97|298.9|296.1|299.29|296.49|298.76|295.96|0
1637645700000|2021-11-23 05:35:00|298.76|295.96|299.29|296.49|299.82|297.02|298.76|295.96|0
1637646000000|2021-11-23 05:40:00|299.16|296.36|301.68|298.88|301.68|298.88|299.03|296.23|0
1637646300000|2021-11-23 05:45:00|301.95|299.15|301.15|298.35|301.95|299.15|300.88|298.08|0
1637646600000|2021-11-23 05:50:00|301.22|298.42|301.41|298.61|301.81|299.01|301.15|298.35|0
1637646900000|2021-11-23 05:55:00|301.28|298.48|300.35|297.55|301.41|298.61|300.35|297.55|0
1637647200000|2021-11-23 06:00:00|300.48|297.68|299.55|296.75|300.61|297.81|299.28|296.48|0
1637647500000|2021-11-23 06:05:00|299.41|296.61|299.28|296.48|299.41|296.61|298.75|295.95|0
1637647800000|2021-11-23 06:10:00|299.15|296.35|299.41|296.61|299.68|296.88|299.15|296.35|0
1637648100000|2021-11-23 06:15:00|299.48|296.68|300.2|297.4|300.2|297.4|299.41|296.61|0
1637648400000|2021-11-23 06:20:00|300.14|297.34|301.67|298.87|301.67|298.87|299.94|297.14|0
1637648700000|2021-11-23 06:25:00|301.53|298.73|302.13|299.33|302.33|299.53|300.87|298.07|0
1637649000000|2021-11-23 06:30:00|301.93|299.13|300.07|297.27|302.54|299.74|299.87|297.07|0
1637649300000|2021-11-23 06:35:00|300.2|297.4|300.6|297.8|301.39|298.59|300.2|297.4|0
1637649600000|2021-11-23 06:40:00|300.46|297.66|299.53|296.73|300.46|297.66|299.4|296.6|0
1637649900000|2021-11-23 06:45:00|299.47|296.67|299.79|296.99|299.93|297.13|299|296.2|0
1637650200000|2021-11-23 06:50:00|299.93|297.13|300.19|297.39|300.46|297.66|299.79|296.99|0
1637650500000|2021-11-23 06:55:00|300.32|297.52|299.79|296.99|300.66|297.86|299.52|296.72|0
1637650800000|2021-11-23 07:00:00|299.92|297.12|300.05|297.25|300.99|298.19|299.39|296.59|0
1637651100000|2021-11-23 07:05:00|300.32|297.52|304.59|301.79|304.86|302.06|300.32|297.52|0
1637651400000|2021-11-23 07:10:00|304.73|301.93|305.93|303.13|306.2|303.4|304.05|301.25|0
1637651700000|2021-11-23 07:15:00|306.07|303.27|305.39|302.59|306.2|303.4|304.72|301.92|0
1637652000000|2021-11-23 07:20:00|305.53|302.73|303.78|300.98|305.93|303.13|302.98|300.18|0
1637652300000|2021-11-23 07:25:00|304.05|301.25|304.12|301.32|304.85|302.05|303.38|300.58|0
1637652600000|2021-11-23 07:30:00|304.05|301.25|304.58|301.78|304.85|302.05|303.91|301.11|0
1637652900000|2021-11-23 07:35:00|304.72|301.92|305.92|303.12|307.54|304.74|304.31|301.51|0
1637653200000|2021-11-23 07:40:00|306.06|303.26|303.51|300.71|306.33|303.53|302.97|300.17|0
1637653500000|2021-11-23 07:45:00|303.64|300.84|304.04|301.24|304.44|301.64|303.37|300.57|0
1637653800000|2021-11-23 07:50:00|304.17|301.37|301.36|298.56|304.17|301.37|301.1|298.3|0
1637654100000|2021-11-23 07:55:00|301.1|298.3|302.33|299.53|302.6|299.8|300.01|297.21|0
1637654400000|2021-11-23 08:00:00|302.54|299.74|303|300.2|303.13|300.33|301|298.2|0
1637654700000|2021-11-23 08:05:00|302.87|300.47|303.2|300.8|304.67|302.27|302.87|300.47|0
1637655000000|2021-11-23 08:10:00|303.33|300.93|304|301.6|304.8|302.4|301.53|299.13|0
1637655300000|2021-11-23 08:15:00|303.73|301.33|304.4|302|304.67|302.27|302.39|299.99|0
1637655600000|2021-11-23 08:20:00|304.27|301.87|305.14|302.74|306.01|303.61|303.46|301.06|0
1637655900000|2021-11-23 08:25:00|305.07|302.67|307.63|305.23|307.9|305.5|304.93|302.53|0
1637656200000|2021-11-23 08:30:00|307.9|305.5|308.43|306.03|309.52|307.12|307.13|304.73|0
1637656500000|2021-11-23 08:35:00|308.29|305.89|307.21|304.81|308.42|306.02|306|303.6|0
1637656800000|2021-11-23 08:40:00|307.34|304.94|307.07|304.67|308.83|306.43|307.07|304.67|0
1637657100000|2021-11-23 08:45:00|307.34|304.94|309.09|306.69|309.5|307.1|306.4|304|0
1637657400000|2021-11-23 08:50:00|309.03|306.63|305.69|303.29|309.09|306.69|304.03|301.63|0
1637657700000|2021-11-23 08:55:00|305.56|303.16|304.68|302.28|306.77|304.37|304.61|302.21|0
1637658000000|2021-11-23 09:00:00|304.75|302.35|305.55|303.15|305.76|303.36|303.28|300.88|0
1637658300000|2021-11-23 09:05:00|305.76|303.36|306.36|303.96|306.63|304.23|305.28|302.88|0
1637658600000|2021-11-23 09:10:00|306.22|303.82|305.68|303.28|307.16|304.76|305.68|303.28|0
1637658900000|2021-11-23 09:15:00|305.82|303.42|303.8|301.4|306.49|304.09|303.27|300.87|0
1637659200000|2021-11-23 09:20:00|303.74|301.34|302.07|299.67|304.07|301.67|302.07|299.67|0
1637659500000|2021-11-23 09:25:00|302.2|299.8|303.93|301.53|304.07|301.67|302.2|299.8|0
1637659800000|2021-11-23 09:30:00|303.8|301.4|303.93|301.53|304.6|302.2|303|300.6|0
1637660100000|2021-11-23 09:35:00|303.8|301.4|302.19|299.79|304.06|301.66|301.39|298.99|0
1637660400000|2021-11-23 09:40:00|302.33|299.93|302.06|299.66|302.33|299.93|301.26|298.86|0
1637660700000|2021-11-23 09:45:00|302.19|299.79|300.73|298.33|302.19|299.79|298.87|296.47|0
1637661000000|2021-11-23 09:50:00|300.46|298.06|301.25|298.85|301.39|298.99|299.8|297.4|0
1637661300000|2021-11-23 09:55:00|301.12|298.72|299.79|297.39|301.25|298.85|299.79|297.39|0
1637661600000|2021-11-23 10:00:00|299.66|297.26|299.39|296.99|299.79|297.39|298.86|296.46|0
1637661900000|2021-11-23 10:05:00|299.26|296.86|299.39|296.99|299.66|297.26|298.86|296.46|0
1637662200000|2021-11-23 10:10:00|299.26|296.86|298.33|295.93|299.39|296.99|298.07|295.67|0
1637662500000|2021-11-23 10:15:00|298.2|295.8|297.93|295.53|298.33|295.93|297.27|294.87|0
1637662800000|2021-11-23 10:20:00|297.87|295.47|298.33|295.93|298.33|295.93|297.74|295.34|0
1637663100000|2021-11-23 10:25:00|298.19|295.79|298.72|296.32|298.85|296.45|298|295.6|0
1637663400000|2021-11-23 10:30:00|298.59|296.19|299.25|296.85|299.51|297.11|298.46|296.06|0
1637663700000|2021-11-23 10:35:00|299.12|296.72|298.85|296.45|299.25|296.85|298.26|295.86|0
1637664000000|2021-11-23 10:40:00|298.72|296.32|297.99|295.59|298.72|296.32|297.26|294.86|0
1637664300000|2021-11-23 10:45:00|297.79|295.39|299.51|297.11|299.51|297.11|297.79|295.39|0
1637664600000|2021-11-23 10:50:00|299.44|297.04|298.45|296.05|299.51|297.11|298.18|295.78|0
1637664900000|2021-11-23 10:55:00|298.51|296.11|299.9|297.5|299.9|297.5|298.05|295.65|0
1637665200000|2021-11-23 11:00:00|299.5|297.1|300.69|298.29|301.23|298.83|298.97|296.57|0
1637665500000|2021-11-23 11:05:00|300.63|298.23|301.62|299.22|301.62|299.22|299.9|297.5|0
1637665800000|2021-11-23 11:10:00|301.76|299.36|302.55|300.15|303.22|300.82|301.76|299.36|0
1637666100000|2021-11-23 11:15:00|302.15|299.75|301.88|299.48|303.75|301.35|301.75|299.35|0
1637666400000|2021-11-23 11:20:00|301.75|299.35|301.62|299.22|301.88|299.48|300.29|297.89|0
1637666700000|2021-11-23 11:25:00|301.48|299.08|300.55|298.15|301.88|299.48|300.02|297.62|0
1637667000000|2021-11-23 11:30:00|300.42|298.02|301.19|298.79|302.32|299.92|299.67|297.27|0
1637667300000|2021-11-23 11:35:00|301.33|298.93|300.4|298|301.46|299.06|300.4|298|0
1637667600000|2021-11-23 11:40:00|300.53|298.13|300.39|297.99|300.79|298.39|300|297.6|0
1637667900000|2021-11-23 11:45:00|300.26|297.86|299.46|297.06|300.26|297.86|298.87|296.47|0
1637668200000|2021-11-23 11:50:00|299.33|296.93|298.14|295.74|299.33|296.93|298.01|295.61|0
1637668500000|2021-11-23 11:55:00|298.27|295.87|298.29|295.89|298.43|296.03|296.97|294.57|0
1637668800000|2021-11-23 12:00:00|298.1|295.7|298.03|295.63|298.16|295.76|297.63|295.23|0
1637669100000|2021-11-23 12:05:00|298.29|295.89|296.57|294.17|298.29|295.89|295.92|293.52|0
1637669400000|2021-11-23 12:10:00|296.84|294.44|297.83|295.43|298.22|295.82|296.84|294.44|0
1637669700000|2021-11-23 12:15:00|297.76|295.36|299.02|296.62|299.08|296.68|297.76|295.36|0
1637670000000|2021-11-23 12:20:00|299.21|296.81|297.76|295.36|299.21|296.81|296.96|294.56|0
1637670300000|2021-11-23 12:25:00|297.62|295.22|298.94|296.54|298.94|296.54|297.36|294.96|0
1637670600000|2021-11-23 12:30:00|299.08|296.68|299.14|296.74|300.4|298|298.94|296.54|0
1637670900000|2021-11-23 12:35:00|299.21|296.81|298.48|296.08|299.21|296.81|298.15|295.75|0
1637671200000|2021-11-23 12:40:00|298.41|296.01|298.28|295.88|298.74|296.34|297.88|295.48|0
1637671500000|2021-11-23 12:45:00|298.14|295.74|299.6|297.2|299.67|297.27|298.01|295.61|0
1637671800000|2021-11-23 12:50:00|299.73|297.33|298.93|296.53|300|297.6|298.67|296.27|0
1637672100000|2021-11-23 12:55:00|299.13|296.73|298.93|296.53|299.33|296.93|298.53|296.13|0
1637672400000|2021-11-23 13:00:00|299.06|296.66|297.47|295.07|299.33|296.93|297.47|295.07|0
1637672700000|2021-11-23 13:05:00|297.61|295.21|298.53|296.13|298.66|296.26|297.08|294.68|0
1637673000000|2021-11-23 13:10:00|298.79|296.39|298.4|296|298.93|296.53|298.4|296|0
1637673300000|2021-11-23 13:15:00|298.13|295.73|297.73|295.33|298.39|295.99|297.47|295.07|0
1637673600000|2021-11-23 13:20:00|297.6|295.2|297.99|295.59|298.92|296.52|297.34|294.94|0
1637673900000|2021-11-23 13:25:00|297.86|295.46|297.07|294.67|298.39|295.99|297.07|294.67|0
1637674200000|2021-11-23 13:30:00|297.2|294.8|297.73|295.33|298.52|296.12|296.94|294.54|0
1637674500000|2021-11-23 13:35:00|297.59|295.19|296.93|294.53|297.73|295.33|296.67|294.27|0
1637674800000|2021-11-23 13:40:00|297.06|294.66|296.67|294.27|297.59|295.19|296.14|293.74|0
1637675100000|2021-11-23 13:45:00|296.8|294.4|297|294.6|297.19|294.79|296.27|293.87|0
1637675400000|2021-11-23 13:50:00|296.93|294.53|297.59|295.19|297.72|295.32|296.27|293.87|0
1637675700000|2021-11-23 13:55:00|297.72|295.32|297.52|295.12|297.72|295.32|296.92|294.52|0
1637676000000|2021-11-23 14:00:00|297.45|295.05|297.05|294.65|297.85|295.45|296.92|294.52|0
1637676300000|2021-11-23 14:05:00|297.19|294.79|297.84|295.44|297.84|295.44|296.92|294.52|0
1637676600000|2021-11-23 14:10:00|297.58|295.18|297.05|294.65|297.71|295.31|296.92|294.52|0
1637676900000|2021-11-23 14:15:00|296.92|294.52|297.18|294.78|297.58|295.18|296.92|294.52|0
1637677200000|2021-11-23 14:20:00|297.31|294.91|296.91|294.51|297.31|294.91|296.91|294.51|0
1637677500000|2021-11-23 14:25:00|297.05|294.65|298.89|296.49|299.16|296.76|297.04|294.64|0
1637677800000|2021-11-23 14:30:00|298.63|296.23|301.95|299.55|301.95|299.55|296.25|293.85|0
1637678100000|2021-11-23 14:35:00|302.35|299.95|299.68|297.28|303.42|301.02|298.76|296.36|0
1637678400000|2021-11-23 14:40:00|300.08|297.68|295.98|293.58|300.35|297.95|294.67|292.27|0
1637678700000|2021-11-23 14:45:00|296.11|293.71|291.79|289.39|296.11|293.71|290.88|288.48|0
1637679000000|2021-11-23 14:50:00|292.05|289.65|290.23|287.83|292.84|290.44|289.84|287.44|0
1637679300000|2021-11-23 14:55:00|290.1|287.7|291.7|289.3|294.24|291.84|289.13|286.73|0
1637679600000|2021-11-23 15:00:00|292.09|289.69|293.02|290.62|295.75|293.35|291.31|288.91|0
1637679900000|2021-11-23 15:05:00|293.15|290.75|299.22|296.82|300.55|298.15|292.5|290.1|0
1637680200000|2021-11-23 15:10:00|298.96|296.56|299.22|296.82|301.09|298.69|296.57|294.17|0
1637680500000|2021-11-23 15:15:00|298.56|296.16|298.16|295.76|298.95|296.55|296.44|294.04|0
1637680800000|2021-11-23 15:20:00|297.56|295.16|299.35|296.95|300.15|297.75|297.56|295.16|0
1637681100000|2021-11-23 15:25:00|299.48|297.08|304.66|302.26|305.47|303.07|297.48|295.08|0
1637681400000|2021-11-23 15:30:00|305.47|303.07|304.39|301.99|305.87|303.47|301.72|299.32|0
1637681700000|2021-11-23 15:35:00|304.53|302.13|305.6|303.2|306.81|304.41|303.72|301.32|0
1637682000000|2021-11-23 15:40:00|305.46|303.06|306.67|304.27|306.81|304.41|304.53|302.13|0
1637682300000|2021-11-23 15:45:00|306.81|304.41|304.61|302.21|306.81|304.41|301.62|299.22|0
1637682600000|2021-11-23 15:50:00|304.75|302.35|307.3|304.9|307.3|304.9|303.54|301.14|0
1637682900000|2021-11-23 15:55:00|307.17|304.77|309.87|307.47|310.01|307.61|307.17|304.77|0
1637683200000|2021-11-23 16:00:00|309.74|307.34|310.14|307.74|313.21|310.81|308.25|305.85|0
1637683500000|2021-11-23 16:05:00|310.41|308.01|308.38|305.98|311.23|308.83|308.11|305.71|0
1637683800000|2021-11-23 16:10:00|308.11|305.71|305.99|303.59|308.68|306.28|305.32|302.92|0
1637684100000|2021-11-23 16:15:00|306.26|303.86|305.45|303.05|306.53|304.13|303.32|300.92|0
1637684400000|2021-11-23 16:20:00|305.59|303.19|304.51|302.11|305.85|303.45|304.38|301.98|0
1637684700000|2021-11-23 16:25:00|304.65|302.25|303.04|300.64|304.65|302.25|301.05|298.65|0
1637685000000|2021-11-23 16:30:00|303.31|300.91|305.71|303.31|305.71|303.31|300.79|298.39|0
1637685300000|2021-11-23 16:35:00|305.58|303.18|303.44|301.04|307.19|304.79|302.64|300.24|0
1637685600000|2021-11-23 16:40:00|303.31|300.91|306.38|303.98|306.38|303.98|302.37|299.97|0
1637685900000|2021-11-23 16:45:00|306.25|303.85|303.94|301.54|307.19|304.79|300.78|298.38|0
1637686200000|2021-11-23 16:50:00|303.81|301.41|304.09|301.69|304.09|301.69|300.23|297.83|0
1637686500000|2021-11-23 16:55:00|303.83|301.43|304.09|301.69|304.76|302.36|302.49|300.09|0
1637686800000|2021-11-23 17:00:00|304.36|301.96|307.72|305.32|308.53|306.13|303.29|300.89|0
1637687100000|2021-11-23 17:05:00|308.26|305.86|306.91|304.51|308.53|306.13|306.1|303.7|0
1637687400000|2021-11-23 17:10:00|306.5|304.1|309.61|307.21|309.61|307.21|305.02|302.62|0
1637687700000|2021-11-23 17:15:00|309.06|306.66|307.04|304.64|309.34|306.94|306.5|304.1|0
1637688000000|2021-11-23 17:20:00|306.9|304.5|303.55|301.15|307.31|304.91|303.55|301.15|0
1637688300000|2021-11-23 17:25:00|303.41|301.01|303.41|301.01|304.35|301.95|301.81|299.41|0
1637688600000|2021-11-23 17:30:00|303.54|301.14|304.34|301.94|304.48|302.08|301.54|299.14|0
1637688900000|2021-11-23 17:35:00|304.21|301.81|303.81|301.41|304.21|301.81|302.34|299.94|0
1637689200000|2021-11-23 17:40:00|303.67|301.27|305.82|303.42|306.35|303.95|302.74|300.34|0
1637689500000|2021-11-23 17:45:00|305.95|303.55|305.41|303.01|306.76|304.36|304.2|301.8|0
1637689800000|2021-11-23 17:50:00|305.54|303.14|306.75|304.35|306.75|304.35|304.34|301.94|0
1637690100000|2021-11-23 17:55:00|306.89|304.49|307.83|305.43|309.05|306.65|306.21|303.81|0
1637690400000|2021-11-23 18:00:00|307.96|305.56|306.75|304.35|309.18|306.78|305.41|303.01|0
1637690700000|2021-11-23 18:05:00|307.02|304.62|307.15|304.75|307.83|305.43|305.81|303.41|0
1637691000000|2021-11-23 18:10:00|307.42|305.02|307.7|305.3|308.77|306.37|305.47|303.07|0
1637691300000|2021-11-23 18:15:00|307.43|305.03|310.4|308|310.53|308.13|306.62|304.22|0
1637691600000|2021-11-23 18:20:00|310.13|307.73|308.1|305.7|310.13|307.73|307.15|304.75|0
1637691900000|2021-11-23 18:25:00|308.23|305.83|308.5|306.1|309.18|306.78|306.34|303.94|0
1637692200000|2021-11-23 18:30:00|308.63|306.23|310.53|308.13|310.66|308.26|308.63|306.23|0
1637692500000|2021-11-23 18:35:00|310.12|307.72|309.58|307.18|311.21|308.81|308.77|306.37|0
1637692800000|2021-11-23 18:40:00|309.44|307.04|310.25|307.85|310.39|307.99|308.22|305.82|0
1637693100000|2021-11-23 18:45:00|310.52|308.12|306.33|303.93|310.52|308.12|305.13|302.73|0
1637693400000|2021-11-23 18:50:00|306.2|303.8|301.12|298.72|306.2|303.8|301.12|298.72|0
1637693700000|2021-11-23 18:55:00|301.25|298.85|304.18|301.78|304.85|302.45|300.72|298.32|0
1637694000000|2021-11-23 19:00:00|304.05|301.65|304.92|302.52|305.12|302.72|302.05|299.65|0
1637694300000|2021-11-23 19:05:00|304.85|302.45|303.51|301.11|305.25|302.85|302.45|300.05|0
1637694600000|2021-11-23 19:10:00|303.65|301.25|304.04|301.64|304.38|301.98|302.71|300.31|0
1637694900000|2021-11-23 19:15:00|303.78|301.38|307.67|305.27|307.94|305.54|303.78|301.38|0
1637695200000|2021-11-23 19:20:00|307.53|305.13|305.51|303.11|307.53|305.13|304.04|301.64|0
1637695500000|2021-11-23 19:25:00|305.65|303.25|305.24|302.84|305.92|303.52|303.64|301.24|0
1637695800000|2021-11-23 19:30:00|305.38|302.98|307.12|304.72|307.8|305.4|303.64|301.24|0
1637696100000|2021-11-23 19:35:00|306.85|304.45|305.24|302.84|306.99|304.59|303.5|301.1|0
1637696400000|2021-11-23 19:40:00|305.11|302.71|303.23|300.83|305.51|303.11|303.23|300.83|0
1637696700000|2021-11-23 19:45:00|303.36|300.96|298.18|295.78|303.83|301.43|297.92|295.52|0
1637697000000|2021-11-23 19:50:00|298.05|295.65|295.19|292.79|302.54|300.14|294.14|291.74|0
1637697300000|2021-11-23 19:55:00|295.32|292.92|295.58|293.18|297.04|294.64|294.27|291.87|0
1637697600000|2021-11-23 20:00:00|295.45|293.05|297.5|295.1|298.62|296.22|295.32|292.92|0
1637697900000|2021-11-23 20:05:00|297.03|294.63|294.26|291.86|297.03|294.63|293.87|291.47|0
1637698200000|2021-11-23 20:10:00|294.39|291.99|294.79|292.39|295.97|293.57|294.39|291.99|0
1637698500000|2021-11-23 20:15:00|294.52|292.12|297.42|295.02|297.42|295.02|293.86|291.46|0
1637698800000|2021-11-23 20:20:00|297.03|294.63|296.89|294.49|298.09|295.69|296.36|293.96|0
1637699100000|2021-11-23 20:25:00|296.63|294.23|297.29|294.89|297.42|295.02|294.52|292.12|0
1637699400000|2021-11-23 20:30:00|297.42|295.02|296.43|294.03|297.42|295.02|294.65|292.25|0
1637699700000|2021-11-23 20:35:00|296.36|293.96|294.38|291.98|297.28|294.88|293.2|290.8|0
1637700000000|2021-11-23 20:40:00|294.12|291.72|293.33|290.93|294.25|291.85|292.28|289.88|0
1637700300000|2021-11-23 20:45:00|293.46|291.06|295.17|292.77|295.83|293.43|292.8|290.4|0
1637700600000|2021-11-23 20:50:00|294.11|291.71|291.54|289.14|294.11|291.71|289.8|287.4|0
1637700900000|2021-11-23 20:55:00|291.6|289.2|292.61|290.21|294.05|291.65|291.56|289.16|0
1637701200000|2021-11-23 21:00:00|293.78|291.38|295.35|292.95|295.35|292.95|293.26|290.86|0
1637701500000|2021-11-23 21:05:00|295.22|292.82|296.01|293.61|296.14|293.74|294.7|292.3|0
1637701800000|2021-11-23 21:10:00|295.88|293.48|297.06|294.66|297.06|294.66|295.48|293.08|0
1637702100000|2021-11-23 21:15:00|297|294.2|296.07|293.27|297|294.2|295.42|292.62|0
1637702400000|2021-11-23 21:20:00|295.94|293.14|296.6|293.8|296.6|293.8|295.42|292.62|0
1637702700000|2021-11-23 21:25:00|296.14|293.34|295.94|293.14|296.6|293.8|295.81|293.01|0
1637703000000|2021-11-23 21:30:00|295.68|292.88|295.54|292.74|296.2|293.4|295.41|292.61|0
1637703300000|2021-11-23 21:35:00|295.41|292.61|295.67|292.87|295.67|292.87|295.01|292.21|0
1637703600000|2021-11-23 21:40:00|295.54|292.74|294.82|292.02|295.54|292.74|294.62|291.82|0
1637703900000|2021-11-23 21:45:00|294.75|291.95|294.75|291.95|295.01|292.21|294.62|291.82|0
1637704200000|2021-11-23 21:50:00|294.88|292.08|294.88|292.08|294.88|292.08|294.22|291.42|0
1637704500000|2021-11-23 21:55:00|294.81|292.01|294.42|291.62|294.88|292.08|294.22|291.42|0
1637704800000|2021-11-23 22:00:00|294.3|291.5|294.58|291.78|294.61|291.81|294.3|291.5|0
1637705100000|2021-11-23 22:05:00|294.47|291.67|294.58|291.78|294.68|291.88|294.47|291.67|0
1637705400000|2021-11-23 22:10:00|294.54|291.74|294.64|291.84|294.64|291.84|294.51|291.71|0
1637705700000|2021-11-23 22:15:00|294.51|291.71|294.5|291.7|294.54|291.74|294.5|291.7|0
1637706000000|2021-11-23 22:20:00|294.47|291.67|294.37|291.57|294.47|291.67|294.37|291.57|0
1637706300000|2021-11-23 22:25:00|294.31|291.51|294.22|291.42|294.48|291.68|294.22|291.42|0
1637706600000|2021-11-23 22:30:00|294.35|291.55|294.21|291.41|294.35|291.55|294.21|291.41|0
1637706900000|2021-11-23 22:35:00|294.36|291.56|294.32|291.52|294.48|291.68|294.32|291.52|0
1637707200000|2021-11-23 22:40:00|294.38|291.58|294.49|291.69|294.78|291.98|294.29|291.49|0
1637707500000|2021-11-23 22:45:00|294.47|291.67|294.59|291.79|294.59|291.79|294.47|291.67|0
1637707800000|2021-11-23 22:50:00|294.58|291.78|294.48|291.68|294.58|291.78|294.48|291.68|0
1637708100000|2021-11-23 22:55:00|294.46|291.66|294.5|291.7|294.5|291.7|294.36|291.56|0
1637708400000|2021-11-23 23:00:00|293.74|290.94|294.45|291.65|294.45|291.65|293.41|290.61|0
1637708700000|2021-11-23 23:05:00|294.32|291.52|295.24|292.44|295.5|292.7|294.19|291.39|0
1637709000000|2021-11-23 23:10:00|295.11|292.31|294.65|291.85|295.37|292.57|294.65|291.85|0
1637709300000|2021-11-23 23:15:00|294.58|291.78|293.53|290.73|294.58|291.78|293.53|290.73|0
1637709600000|2021-11-23 23:20:00|293.4|290.6|293.66|290.86|293.73|290.93|293.4|290.6|0
1637709900000|2021-11-23 23:25:00|293.4|290.6|293.66|290.86|293.66|290.86|293.14|290.34|0
1637710200000|2021-11-23 23:30:00|293.53|290.73|294.83|292.03|294.97|292.17|293.53|290.73|0
1637710500000|2021-11-23 23:35:00|295.1|292.3|295.1|292.3|295.23|292.43|294.83|292.03|0
1637710800000|2021-11-23 23:40:00|295.09|292.29|294.83|292.03|295.49|292.69|294.83|292.03|0
1637711100000|2021-11-23 23:45:00|294.96|292.16|295.22|292.42|295.35|292.55|294.44|291.64|0
1637711400000|2021-11-23 23:50:00|295.35|292.55|295.48|292.68|295.75|292.95|295.35|292.55|0
1637711700000|2021-11-23 23:55:00|295.55|292.75|295.61|292.81|296.01|293.21|295.22|292.42|0
1637712000000|2021-11-24 00:00:00|295.48|292.68|293.51|290.71|295.48|292.68|293.25|290.45|0
1637712300000|2021-11-24 00:05:00|293.38|290.58|293.51|290.71|293.64|290.84|292.86|290.06|0
1637712600000|2021-11-24 00:10:00|293.38|290.58|293.25|290.45|293.38|290.58|292.86|290.06|0
1637712900000|2021-11-24 00:15:00|293.12|290.32|293.64|290.84|293.64|290.84|292.85|290.05|0
1637713200000|2021-11-24 00:20:00|293.77|290.97|294.16|291.36|294.16|291.36|293.51|290.71|0
1637713500000|2021-11-24 00:25:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637713800000|2021-11-24 00:30:00|293.76|290.96|294.42|291.62|294.55|291.75|293.63|290.83|0
1637714100000|2021-11-24 00:35:00|294.55|291.75|294.68|291.88|294.81|292.01|294.28|291.48|0
1637714400000|2021-11-24 00:40:00|294.55|291.75|294.81|292.01|294.81|292.01|294.02|291.22|0
1637714700000|2021-11-24 00:45:00|294.67|291.87|294.8|292|294.94|292.14|294.54|291.74|0
1637715000000|2021-11-24 00:50:00|294.93|292.13|293.75|290.95|295.07|292.27|293.75|290.95|0
1637715300000|2021-11-24 00:55:00|293.62|290.82|294.14|291.34|294.14|291.34|293.62|290.82|0
1637715600000|2021-11-24 01:00:00|294.01|291.21|293.88|291.08|294.14|291.34|292.84|290.04|0
1637715900000|2021-11-24 01:05:00|294.01|291.21|294.01|291.21|294.01|291.21|293.62|290.82|0
1637716200000|2021-11-24 01:10:00|294.14|291.34|294.14|291.34|294.14|291.34|293.88|291.08|0
1637716500000|2021-11-24 01:15:00|294.01|291.21|293.03|290.23|294.01|291.21|292.83|290.03|0
1637716800000|2021-11-24 01:20:00|292.96|290.16|293.22|290.42|293.35|290.55|292.7|289.9|0
1637717100000|2021-11-24 01:25:00|292.96|290.16|292.95|290.15|293.48|290.68|292.82|290.02|0
1637717400000|2021-11-24 01:30:00|293.08|290.28|292.56|289.76|293.08|290.28|292.56|289.76|0
1637717700000|2021-11-24 01:35:00|292.69|289.89|292.95|290.15|293.21|290.41|292.3|289.5|0
1637718000000|2021-11-24 01:40:00|293.08|290.28|293.08|290.28|293.34|290.54|292.95|290.15|0
1637718300000|2021-11-24 01:45:00|292.95|290.15|292.95|290.15|293.08|290.28|292.69|289.89|0
1637718600000|2021-11-24 01:50:00|292.81|290.01|292.55|289.75|292.81|290.01|292.55|289.75|0
1637718900000|2021-11-24 01:55:00|292.68|289.88|292.94|290.14|293.2|290.4|292.55|289.75|0
1637719200000|2021-11-24 02:00:00|293.07|290.27|294.9|292.1|295.17|292.37|293.07|290.27|0
1637719500000|2021-11-24 02:05:00|295.03|292.23|295.1|292.3|295.3|292.5|294.38|291.58|0
1637719800000|2021-11-24 02:10:00|295.16|292.36|295.56|292.76|295.62|292.82|294.77|291.97|0
1637720100000|2021-11-24 02:15:00|295.42|292.62|295.29|292.49|295.56|292.76|295.16|292.36|0
1637720400000|2021-11-24 02:20:00|295.42|292.62|295.68|292.88|295.68|292.88|295.03|292.23|0
1637720700000|2021-11-24 02:25:00|295.55|292.75|295.29|292.49|295.68|292.88|294.89|292.09|0
1637721000000|2021-11-24 02:30:00|295.42|292.62|294.89|292.09|295.42|292.62|294.76|291.96|0
1637721300000|2021-11-24 02:35:00|295.02|292.22|294.96|292.16|295.15|292.35|294.76|291.96|0
1637721600000|2021-11-24 02:40:00|294.89|292.09|295.15|292.35|295.41|292.61|294.76|291.96|0
1637721900000|2021-11-24 02:45:00|295.22|292.42|295.28|292.48|295.28|292.48|295.02|292.22|0
1637722200000|2021-11-24 02:50:00|295.15|292.35|295.01|292.21|295.28|292.48|294.75|291.95|0
1637722500000|2021-11-24 02:55:00|295.14|292.34|295.14|292.34|295.41|292.61|295.01|292.21|0
1637722800000|2021-11-24 03:00:00|295.08|292.28|297.25|294.45|297.25|294.45|294.88|292.08|0
1637723100000|2021-11-24 03:05:00|297.51|294.71|297.11|294.31|297.77|294.97|296.85|294.05|0
1637723400000|2021-11-24 03:10:00|297.24|294.44|296.85|294.05|297.38|294.58|296.72|293.92|0
1637723700000|2021-11-24 03:15:00|296.72|293.92|296.58|293.78|296.85|294.05|296.32|293.52|0
1637724000000|2021-11-24 03:20:00|296.52|293.72|296.05|293.25|296.58|293.78|295.79|292.99|0
1637724300000|2021-11-24 03:25:00|296.18|293.38|295.39|292.59|296.18|293.38|295.26|292.46|0
1637724600000|2021-11-24 03:30:00|295.52|292.72|295.79|292.99|295.79|292.99|295.39|292.59|0
1637724900000|2021-11-24 03:35:00|295.78|292.98|295.78|292.98|295.92|293.12|295.26|292.46|0
1637725200000|2021-11-24 03:40:00|295.91|293.11|296.18|293.38|296.18|293.38|295.78|292.98|0
1637725500000|2021-11-24 03:45:00|296.44|293.64|296.44|293.64|296.57|293.77|296.31|293.51|0
1637725800000|2021-11-24 03:50:00|296.57|293.77|296.17|293.37|296.57|293.77|295.91|293.11|0
1637726100000|2021-11-24 03:55:00|296.04|293.24|296.3|293.5|296.43|293.63|296.04|293.24|0
1637726400000|2021-11-24 04:00:00|296.43|293.63|297.22|294.42|297.22|294.42|296.3|293.5|0
1637726700000|2021-11-24 04:05:00|297.35|294.55|297.48|294.68|298.01|295.21|297.35|294.55|0
1637727000000|2021-11-24 04:10:00|297.35|294.55|298.94|296.14|298.94|296.14|297.35|294.55|0
1637727300000|2021-11-24 04:15:00|298.8|296|298.47|295.67|299.07|296.27|298.47|295.67|0
1637727600000|2021-11-24 04:20:00|298.54|295.74|298.8|296|299.07|296.27|298.4|295.6|0
1637727900000|2021-11-24 04:25:00|298.67|295.87|298.14|295.34|298.8|296|298.14|295.34|0
1637728200000|2021-11-24 04:30:00|298.27|295.47|298.27|295.47|298.53|295.73|298|295.2|0
1637728500000|2021-11-24 04:35:00|298.13|295.33|297.87|295.07|298.27|295.47|297.6|294.8|0
1637728800000|2021-11-24 04:40:00|297.94|295.14|297.87|295.07|297.94|295.14|297.6|294.8|0
1637729100000|2021-11-24 04:45:00|298|295.2|297.6|294.8|298.26|295.46|297.6|294.8|0
1637729400000|2021-11-24 04:50:00|297.47|294.67|297.6|294.8|297.73|294.93|297.33|294.53|0
1637729700000|2021-11-24 04:55:00|297.46|294.66|297.86|295.06|297.99|295.19|297.46|294.66|0
1637730000000|2021-11-24 05:00:00|297.99|295.19|297.06|294.26|297.99|295.19|296.93|294.13|0
1637730300000|2021-11-24 05:05:00|296.93|294.13|296.93|294.13|297.06|294.26|296.54|293.74|0
1637730600000|2021-11-24 05:10:00|296.87|294.07|296.14|293.34|297.19|294.39|296.14|293.34|0
1637730900000|2021-11-24 05:15:00|296.21|293.41|296.27|293.47|296.4|293.6|295.74|292.94|0
1637731200000|2021-11-24 05:20:00|296.2|293.4|296.27|293.47|296.4|293.6|295.94|293.14|0
1637731500000|2021-11-24 05:25:00|296.2|293.4|295.74|292.94|296.47|293.67|295.61|292.81|0
1637731800000|2021-11-24 05:30:00|295.61|292.81|294.16|291.36|295.61|292.81|293.84|291.04|0
1637732100000|2021-11-24 05:35:00|294.29|291.49|294.16|291.36|294.49|291.69|294.03|291.23|0
1637732400000|2021-11-24 05:40:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637732700000|2021-11-24 05:45:00|293.7|290.9|293.76|290.96|293.89|291.09|293.31|290.51|0
1637733000000|2021-11-24 05:50:00|293.89|291.09|292.97|290.17|294.02|291.22|292.84|290.04|0
1637733300000|2021-11-24 05:55:00|293.1|290.3|292.58|289.78|293.17|290.37|292.58|289.78|0
1637733600000|2021-11-24 06:00:00|292.71|289.91|291.79|288.99|292.97|290.17|291.66|288.86|0
1637733900000|2021-11-24 06:05:00|291.92|289.12|292.44|289.64|292.97|290.17|291.92|289.12|0
1637734200000|2021-11-24 06:10:00|292.51|289.71|292.18|289.38|292.57|289.77|292.05|289.25|0
1637734500000|2021-11-24 06:15:00|292.05|289.25|291.79|288.99|292.05|289.25|291.53|288.73|0
1637734800000|2021-11-24 06:20:00|291.6|288.8|291.66|288.86|291.79|288.99|291.53|288.73|0
1637735100000|2021-11-24 06:25:00|291.79|288.99|291.52|288.72|292.05|289.25|291.52|288.72|0
1637735400000|2021-11-24 06:30:00|291.39|288.59|291.39|288.59|291.78|288.98|291.26|288.46|0
1637735700000|2021-11-24 06:35:00|291.52|288.72|291|288.2|291.52|288.72|291|288.2|0
1637736000000|2021-11-24 06:40:00|291.13|288.33|290.87|288.07|291.26|288.46|290.48|287.68|0
1637736300000|2021-11-24 06:45:00|291|288.2|291.71|288.91|291.78|288.98|290.87|288.07|0
1637736600000|2021-11-24 06:50:00|291.65|288.85|291.51|288.71|291.78|288.98|291.25|288.45|0
1637736900000|2021-11-24 06:55:00|291.38|288.58|291.51|288.71|291.51|288.71|290.73|287.93|0
1637737200000|2021-11-24 07:00:00|291.12|288.32|290.99|288.19|291.51|288.71|290.6|287.8|0
1637737500000|2021-11-24 07:05:00|290.93|288.13|290.73|287.93|290.99|288.19|290.47|287.67|0
1637737800000|2021-11-24 07:10:00|290.6|287.8|291.76|288.96|291.9|289.1|290.6|287.8|0
1637738100000|2021-11-24 07:15:00|291.63|288.83|292.15|289.35|292.42|289.62|291.63|288.83|0
1637738400000|2021-11-24 07:20:00|292.28|289.48|292.67|289.87|292.94|290.14|292.15|289.35|0
1637738700000|2021-11-24 07:25:00|292.8|290|293.19|290.39|293.52|290.72|292.41|289.61|0
1637739000000|2021-11-24 07:30:00|293.06|290.26|294.5|291.7|294.63|291.83|293.06|290.26|0
1637739300000|2021-11-24 07:35:00|294.63|291.83|293.84|291.04|294.9|292.1|293.71|290.91|0
1637739600000|2021-11-24 07:40:00|293.71|290.91|293.32|290.52|293.97|291.17|293.32|290.52|0
1637739900000|2021-11-24 07:45:00|293.39|290.59|294.23|291.43|294.23|291.43|293.39|290.59|0
1637740200000|2021-11-24 07:50:00|293.84|291.04|293.84|291.04|294.1|291.3|293.32|290.52|0
1637740500000|2021-11-24 07:55:00|293.97|291.17|294.1|291.3|294.62|291.82|293.84|291.04|0
1637740800000|2021-11-24 08:00:00|294.36|291.56|294.32|291.52|295.76|292.96|293.58|290.78|0
1637741100000|2021-11-24 08:05:00|294.25|291.85|295.17|292.77|295.17|292.77|293.73|291.33|0
1637741400000|2021-11-24 08:10:00|295.3|292.9|295.43|293.03|295.82|293.42|294.64|292.24|0
1637741700000|2021-11-24 08:15:00|295.56|293.16|293.72|291.32|295.56|293.16|293.72|291.32|0
1637742000000|2021-11-24 08:20:00|293.85|291.45|293.33|290.93|294.77|292.37|293.06|290.66|0
1637742300000|2021-11-24 08:25:00|293.46|291.06|294.24|291.84|295.16|292.76|293.19|290.79|0
1637742600000|2021-11-24 08:30:00|294.31|291.91|293.78|291.38|295.36|292.96|293.32|290.92|0
1637742900000|2021-11-24 08:35:00|293.84|291.44|294.37|291.97|294.76|292.36|293.65|291.25|0
1637743200000|2021-11-24 08:40:00|294.3|291.9|293.45|291.05|294.3|291.9|293.45|291.05|0
1637743500000|2021-11-24 08:45:00|293.58|291.18|293.71|291.31|294.1|291.7|293.05|290.65|0
1637743800000|2021-11-24 08:50:00|293.78|291.38|294.36|291.96|294.75|292.35|293.58|291.18|0
1637744100000|2021-11-24 08:55:00|294.3|291.9|294.36|291.96|294.88|292.48|294.1|291.7|0
1637744400000|2021-11-24 09:00:00|294.49|292.09|296.2|293.8|296.33|293.93|294.23|291.83|0
1637744700000|2021-11-24 09:05:00|296.33|293.93|295.4|293|296.85|294.45|295.14|292.74|0
1637745000000|2021-11-24 09:10:00|295.27|292.87|295.67|293.27|295.93|293.53|294.75|292.35|0
1637745300000|2021-11-24 09:15:00|295.8|293.4|295.14|292.74|296.72|294.32|295.01|292.61|0
1637745600000|2021-11-24 09:20:00|294.74|292.34|293.69|291.29|294.74|292.34|293.69|291.29|0
1637745900000|2021-11-24 09:25:00|293.56|291.16|293.82|291.42|294.22|291.82|293.04|290.64|0
1637746200000|2021-11-24 09:30:00|293.95|291.55|294.61|292.21|294.87|292.47|293.95|291.55|0
1637746500000|2021-11-24 09:35:00|294.74|292.34|296.18|293.78|296.65|294.25|294.74|292.34|0
1637746800000|2021-11-24 09:40:00|296.44|294.04|297.37|294.97|297.76|295.36|295.92|293.52|0
1637747100000|2021-11-24 09:45:00|297.23|294.83|297.23|294.83|298.69|296.29|297.1|294.7|0
1637747400000|2021-11-24 09:50:00|297.36|294.96|301.07|298.67|301.34|298.94|297.36|294.96|0
1637747700000|2021-11-24 09:55:00|301.21|298.81|300.41|298.01|301.87|299.47|299.28|296.88|0
1637748000000|2021-11-24 10:00:00|300.27|297.87|298.68|296.28|301.34|298.94|298.48|296.08|0
1637748300000|2021-11-24 10:05:00|298.55|296.15|299.61|297.21|299.87|297.47|298.41|296.01|0
1637748600000|2021-11-24 10:10:00|300|297.6|298.41|296.01|300.14|297.74|298.28|295.88|0
1637748900000|2021-11-24 10:15:00|298.48|296.08|297.62|295.22|298.48|296.08|296.96|294.56|0
1637749200000|2021-11-24 10:20:00|297.35|294.95|298.01|295.61|298.54|296.14|297.22|294.82|0
1637749500000|2021-11-24 10:25:00|297.88|295.48|298.74|296.34|298.8|296.4|297.81|295.41|0
1637749800000|2021-11-24 10:30:00|298.8|296.4|298.34|295.94|299.46|297.06|298.14|295.74|0
1637750100000|2021-11-24 10:35:00|298.27|295.87|299.33|296.93|299.53|297.13|298|295.6|0
1637750400000|2021-11-24 10:40:00|299.46|297.06|298.93|296.53|299.93|297.53|298.66|296.26|0
1637750700000|2021-11-24 10:45:00|299.13|296.73|300.92|298.52|300.92|298.52|298.13|295.73|0
1637751000000|2021-11-24 10:50:00|301.18|298.78|300.92|298.52|301.79|299.39|300.52|298.12|0
1637751300000|2021-11-24 10:55:00|300.78|298.38|302.65|300.25|302.72|300.32|300.78|298.38|0
1637751600000|2021-11-24 11:00:00|302.51|300.11|302.78|300.38|303.18|300.78|302.11|299.71|0
1637751900000|2021-11-24 11:05:00|302.65|300.25|302.64|300.24|303.18|300.78|302.11|299.71|0
1637752200000|2021-11-24 11:10:00|302.71|300.31|302.51|300.11|303.18|300.78|302.11|299.71|0
1637752500000|2021-11-24 11:15:00|302.64|300.24|300.15|297.75|302.78|300.38|299.51|297.11|0
1637752800000|2021-11-24 11:20:00|300.09|297.69|300.28|297.88|300.82|298.42|298.9|296.5|0
1637753100000|2021-11-24 11:25:00|300.42|298.02|300.02|297.62|300.55|298.15|299.62|297.22|0
1637753400000|2021-11-24 11:30:00|299.88|297.48|299.42|297.02|300.41|298.01|299.09|296.69|0
1637753700000|2021-11-24 11:35:00|299.35|296.95|298.56|296.16|299.35|296.95|298.56|296.16|0
1637754000000|2021-11-24 11:40:00|298.42|296.02|296.57|294.17|298.42|296.02|296.57|294.17|0
1637754300000|2021-11-24 11:45:00|296.71|294.31|296.77|294.37|297.36|294.96|296.18|293.78|0
1637754600000|2021-11-24 11:50:00|296.7|294.3|298.15|295.75|298.15|295.75|296.44|294.04|0
1637754900000|2021-11-24 11:55:00|298.02|295.62|299.34|296.94|299.41|297.01|298.02|295.62|0
1637755200000|2021-11-24 12:00:00|298.94|296.54|298.94|296.54|299.47|297.07|297.49|295.09|0
1637755500000|2021-11-24 12:05:00|298.81|296.41|300.4|298|300.53|298.13|298.81|296.41|0
1637755800000|2021-11-24 12:10:00|300.53|298.13|300.4|298|300.66|298.26|299.47|297.07|0
1637756100000|2021-11-24 12:15:00|300.26|297.86|299.6|297.2|300.66|298.26|299.33|296.93|0
1637756400000|2021-11-24 12:20:00|299.73|297.33|301.06|298.66|301.19|298.79|299.73|297.33|0
1637756700000|2021-11-24 12:25:00|301.13|298.73|300.12|297.72|301.19|298.79|299.59|297.19|0
1637757000000|2021-11-24 12:30:00|300.26|297.86|300.25|297.85|301.32|298.92|300.12|297.72|0
1637757300000|2021-11-24 12:35:00|300.12|297.72|299.46|297.06|300.65|298.25|299.46|297.06|0
1637757600000|2021-11-24 12:40:00|299.59|297.19|300.05|297.65|300.65|298.25|298.93|296.53|0
1637757900000|2021-11-24 12:45:00|300.25|297.85|302.38|299.98|302.51|300.11|300.12|297.72|0
1637758200000|2021-11-24 12:50:00|301.91|299.51|301.04|298.64|302.38|299.98|300.91|298.51|0
1637758500000|2021-11-24 12:55:00|301.18|298.78|301.31|298.91|301.84|299.44|300.78|298.38|0
1637758800000|2021-11-24 13:00:00|301.17|298.77|301.04|298.64|301.44|299.04|300.51|298.11|0
1637759100000|2021-11-24 13:05:00|301.17|298.77|300.24|297.84|301.17|298.77|299.84|297.44|0
1637759400000|2021-11-24 13:10:00|300.11|297.71|300.24|297.84|300.71|298.31|299.97|297.57|0
1637759700000|2021-11-24 13:15:00|300.37|297.97|301.3|298.9|301.57|299.17|300.11|297.71|0
1637760000000|2021-11-24 13:20:00|301.43|299.03|300.5|298.1|301.57|299.17|300.23|297.83|0
1637760300000|2021-11-24 13:25:00|300.23|297.83|299.97|297.57|300.9|298.5|299.84|297.44|0
1637760600000|2021-11-24 13:30:00|300.1|297.7|298.11|295.71|300.7|298.3|297.71|295.31|0
1637760900000|2021-11-24 13:35:00|297.85|295.45|303.36|300.96|303.69|301.29|297.71|295.31|0
1637761200000|2021-11-24 13:40:00|303.43|301.03|301.95|299.55|303.83|301.43|301.82|299.42|0
1637761500000|2021-11-24 13:45:00|302.09|299.69|304.49|302.09|304.76|302.36|302.09|299.69|0
1637761800000|2021-11-24 13:50:00|304.63|302.23|306.24|303.84|306.78|304.38|304.63|302.23|0
1637762100000|2021-11-24 13:55:00|306.1|303.7|305.29|302.89|306.64|304.24|305.16|302.76|0
1637762400000|2021-11-24 14:00:00|305.43|303.03|304.22|301.82|305.43|303.03|303.95|301.55|0
1637762700000|2021-11-24 14:05:00|304.35|301.95|305.29|302.89|307.44|305.04|304.22|301.82|0
1637763000000|2021-11-24 14:10:00|305.22|302.82|305.69|303.29|306.9|304.5|304.75|302.35|0
1637763300000|2021-11-24 14:15:00|305.56|303.16|305.55|303.15|306.23|303.83|305.02|302.62|0
1637763600000|2021-11-24 14:20:00|305.42|303.02|304.88|302.48|306.23|303.83|304.61|302.21|0
1637763900000|2021-11-24 14:25:00|304.75|302.35|304.48|302.08|304.88|302.48|303.54|301.14|0
1637764200000|2021-11-24 14:30:00|305.01|302.61|305.55|303.15|308.51|306.11|304.01|301.61|0
1637764500000|2021-11-24 14:35:00|305.01|302.61|306.49|304.09|306.76|304.36|301.53|299.13|0
1637764800000|2021-11-24 14:40:00|306.89|304.49|307.43|305.03|308.64|306.24|306.08|303.68|0
1637765100000|2021-11-24 14:45:00|307.56|305.16|307.83|305.43|309.32|306.92|305.01|302.61|0
1637765400000|2021-11-24 14:50:00|308.1|305.7|309.73|307.33|310|307.6|304.41|302.01|0
1637765700000|2021-11-24 14:55:00|309.33|306.93|305.64|303.24|309.6|307.2|305.57|303.17|0
1637766000000|2021-11-24 15:00:00|306.44|304.04|301.44|299.04|308.38|305.98|300.38|297.98|0
1637766300000|2021-11-24 15:05:00|301.31|298.91|304.25|301.85|304.56|302.16|300.12|297.72|0
1637766600000|2021-11-24 15:10:00|303.98|301.58|304.38|301.98|307.32|304.92|302.92|300.52|0
1637766900000|2021-11-24 15:15:00|304.11|301.71|304.25|301.85|305.05|302.65|303.18|300.78|0
1637767200000|2021-11-24 15:20:00|303.98|301.58|301.72|299.32|304.91|302.51|300.92|298.52|0
1637767500000|2021-11-24 15:25:00|301.98|299.58|299.86|297.46|302.12|299.72|299.2|296.8|0
1637767800000|2021-11-24 15:30:00|299.6|297.2|301.32|298.92|301.71|299.31|299.34|296.94|0
1637768100000|2021-11-24 15:35:00|301.18|298.78|298.67|296.27|301.18|298.78|298.41|296.01|0
1637768400000|2021-11-24 15:40:00|298.94|296.54|301.84|299.44|302.11|299.71|298.41|296.01|0
1637768700000|2021-11-24 15:45:00|301.71|299.31|301.31|298.91|303.04|300.64|301.05|298.65|0
1637769000000|2021-11-24 15:50:00|301.18|298.78|299.59|297.19|301.18|298.78|298.93|296.53|0
1637769300000|2021-11-24 15:55:00|299.33|296.93|299.12|296.72|300.51|298.11|298.4|296|0
1637769600000|2021-11-24 16:00:00|299.25|296.85|300.57|298.17|301.63|299.23|298.46|296.06|0
1637769900000|2021-11-24 16:05:00|300.31|297.91|298.72|296.32|300.44|298.04|298.19|295.79|0
1637770200000|2021-11-24 16:10:00|298.59|296.19|296.75|294.35|298.59|296.19|296.36|293.96|0
1637770500000|2021-11-24 16:15:00|296.49|294.09|295.17|292.77|296.88|294.48|295.17|292.77|0
1637770800000|2021-11-24 16:20:00|295.31|292.91|293.87|291.47|295.31|292.91|293.87|291.47|0
1637771100000|2021-11-24 16:25:00|293.74|291.34|295.49|293.09|296.53|294.13|293.74|291.34|0
1637771400000|2021-11-24 16:30:00|295.1|292.7|297.05|294.65|297.05|294.65|293.8|291.4|0
1637771700000|2021-11-24 16:35:00|296.92|294.52|297.05|294.65|298.1|295.7|296.4|294|0
1637772000000|2021-11-24 16:40:00|297.31|294.91|296.33|293.93|297.96|295.56|296.33|293.93|0
1637772300000|2021-11-24 16:45:00|296.52|294.12|295.09|292.69|296.92|294.52|294.83|292.43|0
1637772600000|2021-11-24 16:50:00|294.96|292.56|295.74|293.34|296.13|293.73|294.7|292.3|0
1637772900000|2021-11-24 16:55:00|295.81|293.41|297.17|294.77|297.7|295.3|295.74|293.34|0
1637773200000|2021-11-24 17:00:00|297.04|294.64|296.91|294.51|298.09|295.69|296.78|294.38|0
1637773500000|2021-11-24 17:05:00|297.04|294.64|297.5|295.1|297.95|295.55|296.25|293.85|0
1637773800000|2021-11-24 17:10:00|297.56|295.16|295.34|292.94|297.56|295.16|295.21|292.81|0
1637774100000|2021-11-24 17:15:00|295.47|293.07|296.77|294.37|297.43|295.03|295.41|293.01|0
1637774400000|2021-11-24 17:20:00|296.9|294.5|297.82|295.42|298.86|296.46|296.77|294.37|0
1637774700000|2021-11-24 17:25:00|297.95|295.55|297.49|295.09|298.86|296.46|297.36|294.96|0
1637775000000|2021-11-24 17:30:00|297.62|295.22|296.7|294.3|297.75|295.35|296.44|294.04|0
1637775300000|2021-11-24 17:35:00|296.83|294.43|295.13|292.73|296.83|294.43|295|292.6|0
1637775600000|2021-11-24 17:40:00|295.26|292.86|295.26|292.86|296.04|293.64|294.87|292.47|0
1637775900000|2021-11-24 17:45:00|295.13|292.73|293.69|291.29|295.26|292.86|293.56|291.16|0
1637776200000|2021-11-24 17:50:00|293.56|291.16|293.43|291.03|294.47|292.07|293.17|290.77|0
1637776500000|2021-11-24 17:55:00|293.3|290.9|292.96|290.56|295.01|292.61|292.83|290.43|0
1637776800000|2021-11-24 18:00:00|292.83|290.43|293.48|291.08|293.61|291.21|291.54|289.14|0
1637777100000|2021-11-24 18:05:00|293.35|290.95|292.31|289.91|293.48|291.08|292.05|289.65|0
1637777400000|2021-11-24 18:10:00|292.18|289.78|292.18|289.78|292.44|290.04|291.73|289.33|0
1637777700000|2021-11-24 18:15:00|292.05|289.65|292.31|289.91|292.57|290.17|291.66|289.26|0
1637778000000|2021-11-24 18:20:00|292.37|289.97|291.4|289|292.57|290.17|291.27|288.87|0
1637778300000|2021-11-24 18:25:00|291.53|289.13|292.04|289.64|292.43|290.03|291.14|288.74|0
1637778600000|2021-11-24 18:30:00|291.65|289.25|292.17|289.77|292.43|290.03|291.4|289|0
1637778900000|2021-11-24 18:35:00|292.04|289.64|292.95|290.55|293.6|291.2|291.52|289.12|0
1637779200000|2021-11-24 18:40:00|292.82|290.42|292.81|290.41|293.34|290.94|292.04|289.64|0
1637779500000|2021-11-24 18:45:00|292.94|290.54|292.68|290.28|293.46|291.06|292.29|289.89|0
1637779800000|2021-11-24 18:50:00|292.62|290.22|293.07|290.67|293.2|290.8|292.42|290.02|0
1637780100000|2021-11-24 18:55:00|293.2|290.8|293.85|291.45|293.98|291.58|293.07|290.67|0
1637780400000|2021-11-24 19:00:00|293.92|291.52|294.11|291.71|295.54|293.14|290.86|288.46|0
1637780700000|2021-11-24 19:05:00|293.98|291.58|297.37|294.97|297.64|295.24|293.2|290.8|0
1637781000000|2021-11-24 19:10:00|297.24|294.84|296.99|294.59|299.87|297.47|295.6|293.2|0
1637781300000|2021-11-24 19:15:00|296.86|294.46|294.24|291.84|297.25|294.85|293.84|291.44|0
1637781600000|2021-11-24 19:20:00|294.11|291.71|294.36|291.96|295.41|293.01|293.97|291.57|0
1637781900000|2021-11-24 19:25:00|294.23|291.83|296.46|294.06|296.85|294.45|293.97|291.57|0
1637782200000|2021-11-24 19:30:00|296.19|293.79|295.41|293.01|296.19|293.79|294.23|291.83|0
1637782500000|2021-11-24 19:35:00|295.54|293.14|295.4|293|295.93|293.53|295.01|292.61|0
1637782800000|2021-11-24 19:40:00|295.27|292.87|293.05|290.65|296.19|293.79|292.92|290.52|0
1637783100000|2021-11-24 19:45:00|292.92|290.52|294|291.6|294.74|292.34|291.88|289.48|0
1637783400000|2021-11-24 19:50:00|293.74|291.34|292.83|290.43|293.74|291.34|292.18|289.78|0
1637783700000|2021-11-24 19:55:00|292.7|290.3|293.21|290.81|293.34|290.94|292.18|289.78|0
1637784000000|2021-11-24 20:00:00|292.95|290.55|293.21|290.81|294.38|291.98|292.69|290.29|0
1637784300000|2021-11-24 20:05:00|293.08|290.68|290.36|287.96|293.34|290.94|290.23|287.83|0
1637784600000|2021-11-24 20:10:00|290.49|288.09|289.97|287.57|291.26|288.86|289.97|287.57|0
1637784900000|2021-11-24 20:15:00|289.84|287.44|289.58|287.18|290.62|288.22|289.33|286.93|0
1637785200000|2021-11-24 20:20:00|289.71|287.31|290.22|287.82|290.22|287.82|288.94|286.54|0
1637785500000|2021-11-24 20:25:00|290.1|287.7|289.45|287.05|290.1|287.7|289.06|286.66|0
1637785800000|2021-11-24 20:30:00|289.32|286.92|290.32|287.92|292.62|290.22|289.19|286.79|0
1637786100000|2021-11-24 20:35:00|290.45|288.05|288.77|286.37|290.45|288.05|288.26|285.86|0
1637786400000|2021-11-24 20:40:00|288.9|286.5|289.8|287.4|290.58|288.18|288.77|286.37|0
1637786700000|2021-11-24 20:45:00|289.93|287.53|290.57|288.17|291.35|288.95|289.8|287.4|0
1637787000000|2021-11-24 20:50:00|290.06|287.66|288.12|285.72|290.7|288.3|287.86|285.46|0
1637787300000|2021-11-24 20:55:00|288.76|286.36|288.63|286.23|289.54|287.14|287.86|285.46|0
1637787600000|2021-11-24 21:00:00|288.25|285.85|287.99|285.59|289.41|287.01|287.99|285.59|0
1637787900000|2021-11-24 21:05:00|288.12|285.72|288.63|286.23|288.76|286.36|287.73|285.33|0
1637788200000|2021-11-24 21:10:00|288.37|285.97|287.98|285.58|288.63|286.23|287.73|285.33|0
1637788500000|2021-11-24 21:15:00|288.18|285.38|288.7|285.9|288.83|286.03|288.18|285.38|0
1637788800000|2021-11-24 21:20:00|288.83|286.03|288.31|285.51|288.83|286.03|288.31|285.51|0
1637789100000|2021-11-24 21:25:00|288.18|285.38|288.05|285.25|288.57|285.77|288.05|285.25|0
1637789400000|2021-11-24 21:30:00|287.92|285.12|287.79|284.99|287.92|285.12|287.53|284.73|0
1637789700000|2021-11-24 21:35:00|287.66|284.86|287.53|284.73|287.73|284.93|287.53|284.73|0
1637790000000|2021-11-24 21:40:00|287.47|284.67|287.4|284.6|287.53|284.73|287.02|284.22|0
1637790300000|2021-11-24 21:45:00|287.53|284.73|287.66|284.86|287.78|284.98|287.4|284.6|0
1637790600000|2021-11-24 21:50:00|287.53|284.73|287.4|284.6|287.66|284.86|287.27|284.47|0
1637790900000|2021-11-24 21:55:00|287.52|284.72|287.85|285.05|287.85|285.05|287.46|284.66|0
1637791200000|2021-11-24 22:00:00|287.97|285.17|287.88|285.08|288.05|285.25|287.88|285.08|0
1637712000000|2021-11-24 00:00:00|295.48|292.68|293.51|290.71|295.48|292.68|293.25|290.45|0
1637712300000|2021-11-24 00:05:00|293.38|290.58|293.51|290.71|293.64|290.84|292.86|290.06|0
1637712600000|2021-11-24 00:10:00|293.38|290.58|293.25|290.45|293.38|290.58|292.86|290.06|0
1637712900000|2021-11-24 00:15:00|293.12|290.32|293.64|290.84|293.64|290.84|292.85|290.05|0
1637713200000|2021-11-24 00:20:00|293.77|290.97|294.16|291.36|294.16|291.36|293.51|290.71|0
1637713500000|2021-11-24 00:25:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637713800000|2021-11-24 00:30:00|293.76|290.96|294.42|291.62|294.55|291.75|293.63|290.83|0
1637714100000|2021-11-24 00:35:00|294.55|291.75|294.68|291.88|294.81|292.01|294.28|291.48|0
1637714400000|2021-11-24 00:40:00|294.55|291.75|294.81|292.01|294.81|292.01|294.02|291.22|0
1637714700000|2021-11-24 00:45:00|294.67|291.87|294.8|292|294.94|292.14|294.54|291.74|0
1637715000000|2021-11-24 00:50:00|294.93|292.13|293.75|290.95|295.07|292.27|293.75|290.95|0
1637715300000|2021-11-24 00:55:00|293.62|290.82|294.14|291.34|294.14|291.34|293.62|290.82|0
1637715600000|2021-11-24 01:00:00|294.01|291.21|293.88|291.08|294.14|291.34|292.84|290.04|0
1637715900000|2021-11-24 01:05:00|294.01|291.21|294.01|291.21|294.01|291.21|293.62|290.82|0
1637716200000|2021-11-24 01:10:00|294.14|291.34|294.14|291.34|294.14|291.34|293.88|291.08|0
1637716500000|2021-11-24 01:15:00|294.01|291.21|293.03|290.23|294.01|291.21|292.83|290.03|0
1637716800000|2021-11-24 01:20:00|292.96|290.16|293.22|290.42|293.35|290.55|292.7|289.9|0
1637717100000|2021-11-24 01:25:00|292.96|290.16|292.95|290.15|293.48|290.68|292.82|290.02|0
1637717400000|2021-11-24 01:30:00|293.08|290.28|292.56|289.76|293.08|290.28|292.56|289.76|0
1637717700000|2021-11-24 01:35:00|292.69|289.89|292.95|290.15|293.21|290.41|292.3|289.5|0
1637718000000|2021-11-24 01:40:00|293.08|290.28|293.08|290.28|293.34|290.54|292.95|290.15|0
1637718300000|2021-11-24 01:45:00|292.95|290.15|292.95|290.15|293.08|290.28|292.69|289.89|0
1637718600000|2021-11-24 01:50:00|292.81|290.01|292.55|289.75|292.81|290.01|292.55|289.75|0
1637718900000|2021-11-24 01:55:00|292.68|289.88|292.94|290.14|293.2|290.4|292.55|289.75|0
1637719200000|2021-11-24 02:00:00|293.07|290.27|294.9|292.1|295.17|292.37|293.07|290.27|0
1637719500000|2021-11-24 02:05:00|295.03|292.23|295.1|292.3|295.3|292.5|294.38|291.58|0
1637719800000|2021-11-24 02:10:00|295.16|292.36|295.56|292.76|295.62|292.82|294.77|291.97|0
1637720100000|2021-11-24 02:15:00|295.42|292.62|295.29|292.49|295.56|292.76|295.16|292.36|0
1637720400000|2021-11-24 02:20:00|295.42|292.62|295.68|292.88|295.68|292.88|295.03|292.23|0
1637720700000|2021-11-24 02:25:00|295.55|292.75|295.29|292.49|295.68|292.88|294.89|292.09|0
1637721000000|2021-11-24 02:30:00|295.42|292.62|294.89|292.09|295.42|292.62|294.76|291.96|0
1637721300000|2021-11-24 02:35:00|295.02|292.22|294.96|292.16|295.15|292.35|294.76|291.96|0
1637721600000|2021-11-24 02:40:00|294.89|292.09|295.15|292.35|295.41|292.61|294.76|291.96|0
1637721900000|2021-11-24 02:45:00|295.22|292.42|295.28|292.48|295.28|292.48|295.02|292.22|0
1637722200000|2021-11-24 02:50:00|295.15|292.35|295.01|292.21|295.28|292.48|294.75|291.95|0
1637722500000|2021-11-24 02:55:00|295.14|292.34|295.14|292.34|295.41|292.61|295.01|292.21|0
1637722800000|2021-11-24 03:00:00|295.08|292.28|297.25|294.45|297.25|294.45|294.88|292.08|0
1637723100000|2021-11-24 03:05:00|297.51|294.71|297.11|294.31|297.77|294.97|296.85|294.05|0
1637723400000|2021-11-24 03:10:00|297.24|294.44|296.85|294.05|297.38|294.58|296.72|293.92|0
1637723700000|2021-11-24 03:15:00|296.72|293.92|296.58|293.78|296.85|294.05|296.32|293.52|0
1637724000000|2021-11-24 03:20:00|296.52|293.72|296.05|293.25|296.58|293.78|295.79|292.99|0
1637724300000|2021-11-24 03:25:00|296.18|293.38|295.39|292.59|296.18|293.38|295.26|292.46|0
1637724600000|2021-11-24 03:30:00|295.52|292.72|295.79|292.99|295.79|292.99|295.39|292.59|0
1637724900000|2021-11-24 03:35:00|295.78|292.98|295.78|292.98|295.92|293.12|295.26|292.46|0
1637725200000|2021-11-24 03:40:00|295.91|293.11|296.18|293.38|296.18|293.38|295.78|292.98|0
1637725500000|2021-11-24 03:45:00|296.44|293.64|296.44|293.64|296.57|293.77|296.31|293.51|0
1637725800000|2021-11-24 03:50:00|296.57|293.77|296.17|293.37|296.57|293.77|295.91|293.11|0
1637726100000|2021-11-24 03:55:00|296.04|293.24|296.3|293.5|296.43|293.63|296.04|293.24|0
1637726400000|2021-11-24 04:00:00|296.43|293.63|297.22|294.42|297.22|294.42|296.3|293.5|0
1637726700000|2021-11-24 04:05:00|297.35|294.55|297.48|294.68|298.01|295.21|297.35|294.55|0
1637727000000|2021-11-24 04:10:00|297.35|294.55|298.94|296.14|298.94|296.14|297.35|294.55|0
1637727300000|2021-11-24 04:15:00|298.8|296|298.47|295.67|299.07|296.27|298.47|295.67|0
1637727600000|2021-11-24 04:20:00|298.54|295.74|298.8|296|299.07|296.27|298.4|295.6|0
1637727900000|2021-11-24 04:25:00|298.67|295.87|298.14|295.34|298.8|296|298.14|295.34|0
1637728200000|2021-11-24 04:30:00|298.27|295.47|298.27|295.47|298.53|295.73|298|295.2|0
1637728500000|2021-11-24 04:35:00|298.13|295.33|297.87|295.07|298.27|295.47|297.6|294.8|0
1637728800000|2021-11-24 04:40:00|297.94|295.14|297.87|295.07|297.94|295.14|297.6|294.8|0
1637729100000|2021-11-24 04:45:00|298|295.2|297.6|294.8|298.26|295.46|297.6|294.8|0
1637729400000|2021-11-24 04:50:00|297.47|294.67|297.6|294.8|297.73|294.93|297.33|294.53|0
1637729700000|2021-11-24 04:55:00|297.46|294.66|297.86|295.06|297.99|295.19|297.46|294.66|0
1637730000000|2021-11-24 05:00:00|297.99|295.19|297.06|294.26|297.99|295.19|296.93|294.13|0
1637730300000|2021-11-24 05:05:00|296.93|294.13|296.93|294.13|297.06|294.26|296.54|293.74|0
1637730600000|2021-11-24 05:10:00|296.87|294.07|296.14|293.34|297.19|294.39|296.14|293.34|0
1637730900000|2021-11-24 05:15:00|296.21|293.41|296.27|293.47|296.4|293.6|295.74|292.94|0
1637731200000|2021-11-24 05:20:00|296.2|293.4|296.27|293.47|296.4|293.6|295.94|293.14|0
1637731500000|2021-11-24 05:25:00|296.2|293.4|295.74|292.94|296.47|293.67|295.61|292.81|0
1637731800000|2021-11-24 05:30:00|295.61|292.81|294.16|291.36|295.61|292.81|293.84|291.04|0
1637732100000|2021-11-24 05:35:00|294.29|291.49|294.16|291.36|294.49|291.69|294.03|291.23|0
1637732400000|2021-11-24 05:40:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637732700000|2021-11-24 05:45:00|293.7|290.9|293.76|290.96|293.89|291.09|293.31|290.51|0
1637733000000|2021-11-24 05:50:00|293.89|291.09|292.97|290.17|294.02|291.22|292.84|290.04|0
1637733300000|2021-11-24 05:55:00|293.1|290.3|292.58|289.78|293.17|290.37|292.58|289.78|0
1637733600000|2021-11-24 06:00:00|292.71|289.91|291.79|288.99|292.97|290.17|291.66|288.86|0
1637733900000|2021-11-24 06:05:00|291.92|289.12|292.44|289.64|292.97|290.17|291.92|289.12|0
1637734200000|2021-11-24 06:10:00|292.51|289.71|292.18|289.38|292.57|289.77|292.05|289.25|0
1637734500000|2021-11-24 06:15:00|292.05|289.25|291.79|288.99|292.05|289.25|291.53|288.73|0
1637734800000|2021-11-24 06:20:00|291.6|288.8|291.66|288.86|291.79|288.99|291.53|288.73|0
1637735100000|2021-11-24 06:25:00|291.79|288.99|291.52|288.72|292.05|289.25|291.52|288.72|0
1637735400000|2021-11-24 06:30:00|291.39|288.59|291.39|288.59|291.78|288.98|291.26|288.46|0
1637735700000|2021-11-24 06:35:00|291.52|288.72|291|288.2|291.52|288.72|291|288.2|0
1637736000000|2021-11-24 06:40:00|291.13|288.33|290.87|288.07|291.26|288.46|290.48|287.68|0
1637736300000|2021-11-24 06:45:00|291|288.2|291.71|288.91|291.78|288.98|290.87|288.07|0
1637736600000|2021-11-24 06:50:00|291.65|288.85|291.51|288.71|291.78|288.98|291.25|288.45|0
1637736900000|2021-11-24 06:55:00|291.38|288.58|291.51|288.71|291.51|288.71|290.73|287.93|0
1637737200000|2021-11-24 07:00:00|291.12|288.32|290.99|288.19|291.51|288.71|290.6|287.8|0
1637737500000|2021-11-24 07:05:00|290.93|288.13|290.73|287.93|290.99|288.19|290.47|287.67|0
1637737800000|2021-11-24 07:10:00|290.6|287.8|291.76|288.96|291.9|289.1|290.6|287.8|0
1637738100000|2021-11-24 07:15:00|291.63|288.83|292.15|289.35|292.42|289.62|291.63|288.83|0
1637738400000|2021-11-24 07:20:00|292.28|289.48|292.67|289.87|292.94|290.14|292.15|289.35|0
1637738700000|2021-11-24 07:25:00|292.8|290|293.19|290.39|293.52|290.72|292.41|289.61|0
1637739000000|2021-11-24 07:30:00|293.06|290.26|294.5|291.7|294.63|291.83|293.06|290.26|0
1637739300000|2021-11-24 07:35:00|294.63|291.83|293.84|291.04|294.9|292.1|293.71|290.91|0
1637739600000|2021-11-24 07:40:00|293.71|290.91|293.32|290.52|293.97|291.17|293.32|290.52|0
1637739900000|2021-11-24 07:45:00|293.39|290.59|294.23|291.43|294.23|291.43|293.39|290.59|0
1637740200000|2021-11-24 07:50:00|293.84|291.04|293.84|291.04|294.1|291.3|293.32|290.52|0
1637740500000|2021-11-24 07:55:00|293.97|291.17|294.1|291.3|294.62|291.82|293.84|291.04|0
1637740800000|2021-11-24 08:00:00|294.36|291.56|294.32|291.52|295.76|292.96|293.58|290.78|0
1637741100000|2021-11-24 08:05:00|294.25|291.85|295.17|292.77|295.17|292.77|293.73|291.33|0
1637741400000|2021-11-24 08:10:00|295.3|292.9|295.43|293.03|295.82|293.42|294.64|292.24|0
1637741700000|2021-11-24 08:15:00|295.56|293.16|293.72|291.32|295.56|293.16|293.72|291.32|0
1637742000000|2021-11-24 08:20:00|293.85|291.45|293.33|290.93|294.77|292.37|293.06|290.66|0
1637742300000|2021-11-24 08:25:00|293.46|291.06|294.24|291.84|295.16|292.76|293.19|290.79|0
1637742600000|2021-11-24 08:30:00|294.31|291.91|293.78|291.38|295.36|292.96|293.32|290.92|0
1637742900000|2021-11-24 08:35:00|293.84|291.44|294.37|291.97|294.76|292.36|293.65|291.25|0
1637743200000|2021-11-24 08:40:00|294.3|291.9|293.45|291.05|294.3|291.9|293.45|291.05|0
1637743500000|2021-11-24 08:45:00|293.58|291.18|293.71|291.31|294.1|291.7|293.05|290.65|0
1637743800000|2021-11-24 08:50:00|293.78|291.38|294.36|291.96|294.75|292.35|293.58|291.18|0
1637744100000|2021-11-24 08:55:00|294.3|291.9|294.36|291.96|294.88|292.48|294.1|291.7|0
1637744400000|2021-11-24 09:00:00|294.49|292.09|296.2|293.8|296.33|293.93|294.23|291.83|0
1637744700000|2021-11-24 09:05:00|296.33|293.93|295.4|293|296.85|294.45|295.14|292.74|0
1637745000000|2021-11-24 09:10:00|295.27|292.87|295.67|293.27|295.93|293.53|294.75|292.35|0
1637745300000|2021-11-24 09:15:00|295.8|293.4|295.14|292.74|296.72|294.32|295.01|292.61|0
1637745600000|2021-11-24 09:20:00|294.74|292.34|293.69|291.29|294.74|292.34|293.69|291.29|0
1637745900000|2021-11-24 09:25:00|293.56|291.16|293.82|291.42|294.22|291.82|293.04|290.64|0
1637746200000|2021-11-24 09:30:00|293.95|291.55|294.61|292.21|294.87|292.47|293.95|291.55|0
1637746500000|2021-11-24 09:35:00|294.74|292.34|296.18|293.78|296.65|294.25|294.74|292.34|0
1637746800000|2021-11-24 09:40:00|296.44|294.04|297.37|294.97|297.76|295.36|295.92|293.52|0
1637747100000|2021-11-24 09:45:00|297.23|294.83|297.23|294.83|298.69|296.29|297.1|294.7|0
1637747400000|2021-11-24 09:50:00|297.36|294.96|301.07|298.67|301.34|298.94|297.36|294.96|0
1637747700000|2021-11-24 09:55:00|301.21|298.81|300.41|298.01|301.87|299.47|299.28|296.88|0
1637748000000|2021-11-24 10:00:00|300.27|297.87|298.68|296.28|301.34|298.94|298.48|296.08|0
1637748300000|2021-11-24 10:05:00|298.55|296.15|299.61|297.21|299.87|297.47|298.41|296.01|0
1637748600000|2021-11-24 10:10:00|300|297.6|298.41|296.01|300.14|297.74|298.28|295.88|0
1637748900000|2021-11-24 10:15:00|298.48|296.08|297.62|295.22|298.48|296.08|296.96|294.56|0
1637749200000|2021-11-24 10:20:00|297.35|294.95|298.01|295.61|298.54|296.14|297.22|294.82|0
1637749500000|2021-11-24 10:25:00|297.88|295.48|298.74|296.34|298.8|296.4|297.81|295.41|0
1637749800000|2021-11-24 10:30:00|298.8|296.4|298.34|295.94|299.46|297.06|298.14|295.74|0
1637750100000|2021-11-24 10:35:00|298.27|295.87|299.33|296.93|299.53|297.13|298|295.6|0
1637750400000|2021-11-24 10:40:00|299.46|297.06|298.93|296.53|299.93|297.53|298.66|296.26|0
1637750700000|2021-11-24 10:45:00|299.13|296.73|300.92|298.52|300.92|298.52|298.13|295.73|0
1637751000000|2021-11-24 10:50:00|301.18|298.78|300.92|298.52|301.79|299.39|300.52|298.12|0
1637751300000|2021-11-24 10:55:00|300.78|298.38|302.65|300.25|302.72|300.32|300.78|298.38|0
1637751600000|2021-11-24 11:00:00|302.51|300.11|302.78|300.38|303.18|300.78|302.11|299.71|0
1637751900000|2021-11-24 11:05:00|302.65|300.25|302.64|300.24|303.18|300.78|302.11|299.71|0
1637752200000|2021-11-24 11:10:00|302.71|300.31|302.51|300.11|303.18|300.78|302.11|299.71|0
1637752500000|2021-11-24 11:15:00|302.64|300.24|300.15|297.75|302.78|300.38|299.51|297.11|0
1637752800000|2021-11-24 11:20:00|300.09|297.69|300.28|297.88|300.82|298.42|298.9|296.5|0
1637753100000|2021-11-24 11:25:00|300.42|298.02|300.02|297.62|300.55|298.15|299.62|297.22|0
1637753400000|2021-11-24 11:30:00|299.88|297.48|299.42|297.02|300.41|298.01|299.09|296.69|0
1637753700000|2021-11-24 11:35:00|299.35|296.95|298.56|296.16|299.35|296.95|298.56|296.16|0
1637754000000|2021-11-24 11:40:00|298.42|296.02|296.57|294.17|298.42|296.02|296.57|294.17|0
1637754300000|2021-11-24 11:45:00|296.71|294.31|296.77|294.37|297.36|294.96|296.18|293.78|0
1637754600000|2021-11-24 11:50:00|296.7|294.3|298.15|295.75|298.15|295.75|296.44|294.04|0
1637754900000|2021-11-24 11:55:00|298.02|295.62|299.34|296.94|299.41|297.01|298.02|295.62|0
1637755200000|2021-11-24 12:00:00|298.94|296.54|298.94|296.54|299.47|297.07|297.49|295.09|0
1637755500000|2021-11-24 12:05:00|298.81|296.41|300.4|298|300.53|298.13|298.81|296.41|0
1637755800000|2021-11-24 12:10:00|300.53|298.13|300.4|298|300.66|298.26|299.47|297.07|0
1637756100000|2021-11-24 12:15:00|300.26|297.86|299.6|297.2|300.66|298.26|299.33|296.93|0
1637756400000|2021-11-24 12:20:00|299.73|297.33|301.06|298.66|301.19|298.79|299.73|297.33|0
1637756700000|2021-11-24 12:25:00|301.13|298.73|300.12|297.72|301.19|298.79|299.59|297.19|0
1637757000000|2021-11-24 12:30:00|300.26|297.86|300.25|297.85|301.32|298.92|300.12|297.72|0
1637757300000|2021-11-24 12:35:00|300.12|297.72|299.46|297.06|300.65|298.25|299.46|297.06|0
1637757600000|2021-11-24 12:40:00|299.59|297.19|300.05|297.65|300.65|298.25|298.93|296.53|0
1637757900000|2021-11-24 12:45:00|300.25|297.85|302.38|299.98|302.51|300.11|300.12|297.72|0
1637758200000|2021-11-24 12:50:00|301.91|299.51|301.04|298.64|302.38|299.98|300.91|298.51|0
1637758500000|2021-11-24 12:55:00|301.18|298.78|301.31|298.91|301.84|299.44|300.78|298.38|0
1637758800000|2021-11-24 13:00:00|301.17|298.77|301.04|298.64|301.44|299.04|300.51|298.11|0
1637759100000|2021-11-24 13:05:00|301.17|298.77|300.24|297.84|301.17|298.77|299.84|297.44|0
1637759400000|2021-11-24 13:10:00|300.11|297.71|300.24|297.84|300.71|298.31|299.97|297.57|0
1637759700000|2021-11-24 13:15:00|300.37|297.97|301.3|298.9|301.57|299.17|300.11|297.71|0
1637760000000|2021-11-24 13:20:00|301.43|299.03|300.5|298.1|301.57|299.17|300.23|297.83|0
1637760300000|2021-11-24 13:25:00|300.23|297.83|299.97|297.57|300.9|298.5|299.84|297.44|0
1637760600000|2021-11-24 13:30:00|300.1|297.7|298.11|295.71|300.7|298.3|297.71|295.31|0
1637760900000|2021-11-24 13:35:00|297.85|295.45|303.36|300.96|303.69|301.29|297.71|295.31|0
1637761200000|2021-11-24 13:40:00|303.43|301.03|301.95|299.55|303.83|301.43|301.82|299.42|0
1637761500000|2021-11-24 13:45:00|302.09|299.69|304.49|302.09|304.76|302.36|302.09|299.69|0
1637761800000|2021-11-24 13:50:00|304.63|302.23|306.24|303.84|306.78|304.38|304.63|302.23|0
1637762100000|2021-11-24 13:55:00|306.1|303.7|305.29|302.89|306.64|304.24|305.16|302.76|0
1637762400000|2021-11-24 14:00:00|305.43|303.03|304.22|301.82|305.43|303.03|303.95|301.55|0
1637762700000|2021-11-24 14:05:00|304.35|301.95|305.29|302.89|307.44|305.04|304.22|301.82|0
1637763000000|2021-11-24 14:10:00|305.22|302.82|305.69|303.29|306.9|304.5|304.75|302.35|0
1637763300000|2021-11-24 14:15:00|305.56|303.16|305.55|303.15|306.23|303.83|305.02|302.62|0
1637763600000|2021-11-24 14:20:00|305.42|303.02|304.88|302.48|306.23|303.83|304.61|302.21|0
1637763900000|2021-11-24 14:25:00|304.75|302.35|304.48|302.08|304.88|302.48|303.54|301.14|0
1637764200000|2021-11-24 14:30:00|305.01|302.61|305.55|303.15|308.51|306.11|304.01|301.61|0
1637764500000|2021-11-24 14:35:00|305.01|302.61|306.49|304.09|306.76|304.36|301.53|299.13|0
1637764800000|2021-11-24 14:40:00|306.89|304.49|307.43|305.03|308.64|306.24|306.08|303.68|0
1637765100000|2021-11-24 14:45:00|307.56|305.16|307.83|305.43|309.32|306.92|305.01|302.61|0
1637765400000|2021-11-24 14:50:00|308.1|305.7|309.73|307.33|310|307.6|304.41|302.01|0
1637765700000|2021-11-24 14:55:00|309.33|306.93|305.64|303.24|309.6|307.2|305.57|303.17|0
1637766000000|2021-11-24 15:00:00|306.44|304.04|301.44|299.04|308.38|305.98|300.38|297.98|0
1637766300000|2021-11-24 15:05:00|301.31|298.91|304.25|301.85|304.56|302.16|300.12|297.72|0
1637766600000|2021-11-24 15:10:00|303.98|301.58|304.38|301.98|307.32|304.92|302.92|300.52|0
1637766900000|2021-11-24 15:15:00|304.11|301.71|304.25|301.85|305.05|302.65|303.18|300.78|0
1637767200000|2021-11-24 15:20:00|303.98|301.58|301.72|299.32|304.91|302.51|300.92|298.52|0
1637767500000|2021-11-24 15:25:00|301.98|299.58|299.86|297.46|302.12|299.72|299.2|296.8|0
1637767800000|2021-11-24 15:30:00|299.6|297.2|301.32|298.92|301.71|299.31|299.34|296.94|0
1637768100000|2021-11-24 15:35:00|301.18|298.78|298.67|296.27|301.18|298.78|298.41|296.01|0
1637768400000|2021-11-24 15:40:00|298.94|296.54|301.84|299.44|302.11|299.71|298.41|296.01|0
1637768700000|2021-11-24 15:45:00|301.71|299.31|301.31|298.91|303.04|300.64|301.05|298.65|0
1637769000000|2021-11-24 15:50:00|301.18|298.78|299.59|297.19|301.18|298.78|298.93|296.53|0
1637769300000|2021-11-24 15:55:00|299.33|296.93|299.12|296.72|300.51|298.11|298.4|296|0
1637769600000|2021-11-24 16:00:00|299.25|296.85|300.57|298.17|301.63|299.23|298.46|296.06|0
1637769900000|2021-11-24 16:05:00|300.31|297.91|298.72|296.32|300.44|298.04|298.19|295.79|0
1637770200000|2021-11-24 16:10:00|298.59|296.19|296.75|294.35|298.59|296.19|296.36|293.96|0
1637770500000|2021-11-24 16:15:00|296.49|294.09|295.17|292.77|296.88|294.48|295.17|292.77|0
1637770800000|2021-11-24 16:20:00|295.31|292.91|293.87|291.47|295.31|292.91|293.87|291.47|0
1637771100000|2021-11-24 16:25:00|293.74|291.34|295.49|293.09|296.53|294.13|293.74|291.34|0
1637771400000|2021-11-24 16:30:00|295.1|292.7|297.05|294.65|297.05|294.65|293.8|291.4|0
1637771700000|2021-11-24 16:35:00|296.92|294.52|297.05|294.65|298.1|295.7|296.4|294|0
1637772000000|2021-11-24 16:40:00|297.31|294.91|296.33|293.93|297.96|295.56|296.33|293.93|0
1637772300000|2021-11-24 16:45:00|296.52|294.12|295.09|292.69|296.92|294.52|294.83|292.43|0
1637772600000|2021-11-24 16:50:00|294.96|292.56|295.74|293.34|296.13|293.73|294.7|292.3|0
1637772900000|2021-11-24 16:55:00|295.81|293.41|297.17|294.77|297.7|295.3|295.74|293.34|0
1637773200000|2021-11-24 17:00:00|297.04|294.64|296.91|294.51|298.09|295.69|296.78|294.38|0
1637773500000|2021-11-24 17:05:00|297.04|294.64|297.5|295.1|297.95|295.55|296.25|293.85|0
1637773800000|2021-11-24 17:10:00|297.56|295.16|295.34|292.94|297.56|295.16|295.21|292.81|0
1637774100000|2021-11-24 17:15:00|295.47|293.07|296.77|294.37|297.43|295.03|295.41|293.01|0
1637774400000|2021-11-24 17:20:00|296.9|294.5|297.82|295.42|298.86|296.46|296.77|294.37|0
1637774700000|2021-11-24 17:25:00|297.95|295.55|297.49|295.09|298.86|296.46|297.36|294.96|0
1637775000000|2021-11-24 17:30:00|297.62|295.22|296.7|294.3|297.75|295.35|296.44|294.04|0
1637775300000|2021-11-24 17:35:00|296.83|294.43|295.13|292.73|296.83|294.43|295|292.6|0
1637775600000|2021-11-24 17:40:00|295.26|292.86|295.26|292.86|296.04|293.64|294.87|292.47|0
1637775900000|2021-11-24 17:45:00|295.13|292.73|293.69|291.29|295.26|292.86|293.56|291.16|0
1637776200000|2021-11-24 17:50:00|293.56|291.16|293.43|291.03|294.47|292.07|293.17|290.77|0
1637776500000|2021-11-24 17:55:00|293.3|290.9|292.96|290.56|295.01|292.61|292.83|290.43|0
1637776800000|2021-11-24 18:00:00|292.83|290.43|293.48|291.08|293.61|291.21|291.54|289.14|0
1637777100000|2021-11-24 18:05:00|293.35|290.95|292.31|289.91|293.48|291.08|292.05|289.65|0
1637777400000|2021-11-24 18:10:00|292.18|289.78|292.18|289.78|292.44|290.04|291.73|289.33|0
1637777700000|2021-11-24 18:15:00|292.05|289.65|292.31|289.91|292.57|290.17|291.66|289.26|0
1637778000000|2021-11-24 18:20:00|292.37|289.97|291.4|289|292.57|290.17|291.27|288.87|0
1637778300000|2021-11-24 18:25:00|291.53|289.13|292.04|289.64|292.43|290.03|291.14|288.74|0
1637778600000|2021-11-24 18:30:00|291.65|289.25|292.17|289.77|292.43|290.03|291.4|289|0
1637778900000|2021-11-24 18:35:00|292.04|289.64|292.95|290.55|293.6|291.2|291.52|289.12|0
1637779200000|2021-11-24 18:40:00|292.82|290.42|292.81|290.41|293.34|290.94|292.04|289.64|0
1637779500000|2021-11-24 18:45:00|292.94|290.54|292.68|290.28|293.46|291.06|292.29|289.89|0
1637779800000|2021-11-24 18:50:00|292.62|290.22|293.07|290.67|293.2|290.8|292.42|290.02|0
1637780100000|2021-11-24 18:55:00|293.2|290.8|293.85|291.45|293.98|291.58|293.07|290.67|0
1637780400000|2021-11-24 19:00:00|293.92|291.52|294.11|291.71|295.54|293.14|290.86|288.46|0
1637780700000|2021-11-24 19:05:00|293.98|291.58|297.37|294.97|297.64|295.24|293.2|290.8|0
1637781000000|2021-11-24 19:10:00|297.24|294.84|296.99|294.59|299.87|297.47|295.6|293.2|0
1637781300000|2021-11-24 19:15:00|296.86|294.46|294.24|291.84|297.25|294.85|293.84|291.44|0
1637781600000|2021-11-24 19:20:00|294.11|291.71|294.36|291.96|295.41|293.01|293.97|291.57|0
1637781900000|2021-11-24 19:25:00|294.23|291.83|296.46|294.06|296.85|294.45|293.97|291.57|0
1637782200000|2021-11-24 19:30:00|296.19|293.79|295.41|293.01|296.19|293.79|294.23|291.83|0
1637782500000|2021-11-24 19:35:00|295.54|293.14|295.4|293|295.93|293.53|295.01|292.61|0
1637782800000|2021-11-24 19:40:00|295.27|292.87|293.05|290.65|296.19|293.79|292.92|290.52|0
1637783100000|2021-11-24 19:45:00|292.92|290.52|294|291.6|294.74|292.34|291.88|289.48|0
1637783400000|2021-11-24 19:50:00|293.74|291.34|292.83|290.43|293.74|291.34|292.18|289.78|0
1637783700000|2021-11-24 19:55:00|292.7|290.3|293.21|290.81|293.34|290.94|292.18|289.78|0
1637784000000|2021-11-24 20:00:00|292.95|290.55|293.21|290.81|294.38|291.98|292.69|290.29|0
1637784300000|2021-11-24 20:05:00|293.08|290.68|290.36|287.96|293.34|290.94|290.23|287.83|0
1637784600000|2021-11-24 20:10:00|290.49|288.09|289.97|287.57|291.26|288.86|289.97|287.57|0
1637784900000|2021-11-24 20:15:00|289.84|287.44|289.58|287.18|290.62|288.22|289.33|286.93|0
1637785200000|2021-11-24 20:20:00|289.71|287.31|290.22|287.82|290.22|287.82|288.94|286.54|0
1637785500000|2021-11-24 20:25:00|290.1|287.7|289.45|287.05|290.1|287.7|289.06|286.66|0
1637785800000|2021-11-24 20:30:00|289.32|286.92|290.32|287.92|292.62|290.22|289.19|286.79|0
1637786100000|2021-11-24 20:35:00|290.45|288.05|288.77|286.37|290.45|288.05|288.26|285.86|0
1637786400000|2021-11-24 20:40:00|288.9|286.5|289.8|287.4|290.58|288.18|288.77|286.37|0
1637786700000|2021-11-24 20:45:00|289.93|287.53|290.57|288.17|291.35|288.95|289.8|287.4|0
1637787000000|2021-11-24 20:50:00|290.06|287.66|288.12|285.72|290.7|288.3|287.86|285.46|0
1637787300000|2021-11-24 20:55:00|288.76|286.36|288.63|286.23|289.54|287.14|287.86|285.46|0
1637787600000|2021-11-24 21:00:00|288.25|285.85|287.99|285.59|289.41|287.01|287.99|285.59|0
1637787900000|2021-11-24 21:05:00|288.12|285.72|288.63|286.23|288.76|286.36|287.73|285.33|0
1637788200000|2021-11-24 21:10:00|288.37|285.97|287.98|285.58|288.63|286.23|287.73|285.33|0
1637788500000|2021-11-24 21:15:00|288.18|285.38|288.7|285.9|288.83|286.03|288.18|285.38|0
1637788800000|2021-11-24 21:20:00|288.83|286.03|288.31|285.51|288.83|286.03|288.31|285.51|0
1637789100000|2021-11-24 21:25:00|288.18|285.38|288.05|285.25|288.57|285.77|288.05|285.25|0
1637789400000|2021-11-24 21:30:00|287.92|285.12|287.79|284.99|287.92|285.12|287.53|284.73|0
1637789700000|2021-11-24 21:35:00|287.66|284.86|287.53|284.73|287.73|284.93|287.53|284.73|0
1637790000000|2021-11-24 21:40:00|287.47|284.67|287.4|284.6|287.53|284.73|287.02|284.22|0
1637790300000|2021-11-24 21:45:00|287.53|284.73|287.66|284.86|287.78|284.98|287.4|284.6|0
1637790600000|2021-11-24 21:50:00|287.53|284.73|287.4|284.6|287.66|284.86|287.27|284.47|0
1637790900000|2021-11-24 21:55:00|287.52|284.72|287.85|285.05|287.85|285.05|287.46|284.66|0
1637791200000|2021-11-24 22:00:00|287.97|285.17|287.88|285.08|288.05|285.25|287.88|285.08|0
1637913600000|2021-11-26 08:00:00|339.4|335.76|342.22|338.58|342.22|338.58|337.86|334.22|0
1637913900000|2021-11-26 08:05:00|342.31|339.19|345.36|342.24|345.36|342.24|341.68|338.56|0
1637914200000|2021-11-26 08:10:00|345.07|341.95|340.54|337.42|345.22|342.1|340.54|337.42|0
1637914500000|2021-11-26 08:15:00|340.83|337.71|347.21|344.09|348.35|345.23|340.83|337.71|0
1637914800000|2021-11-26 08:20:00|347.06|343.94|347.56|344.44|351.5|348.38|345.21|342.09|0
1637915100000|2021-11-26 08:25:00|347.35|344.23|346.63|343.51|348.63|345.51|345.71|342.59|0
1637915400000|2021-11-26 08:30:00|346.7|343.58|349.61|346.49|349.75|346.63|341.44|338.32|0
1637915700000|2021-11-26 08:35:00|348.97|345.85|349.88|346.76|353.8|350.68|348.61|345.49|0
1637916000000|2021-11-26 08:40:00|350.03|346.91|346.21|343.09|350.03|346.91|346.07|342.95|0
1637916300000|2021-11-26 08:45:00|346.63|343.51|346.07|342.95|347.34|344.22|344.66|341.54|0
1637916600000|2021-11-26 08:50:00|345.93|342.81|343.54|340.42|346.91|343.79|342.98|339.86|0
1637916900000|2021-11-26 08:55:00|343.4|340.28|340.75|337.63|343.4|340.28|339.01|335.89|0
1637917200000|2021-11-26 09:00:00|340.61|337.49|346.48|343.36|347.61|344.49|340.19|337.07|0
1637917500000|2021-11-26 09:05:00|346.2|343.08|348.6|345.48|350.58|347.46|344.94|341.82|0
1637917800000|2021-11-26 09:10:00|348.46|345.34|341.64|338.52|349.16|346.04|341.43|338.31|0
1637918100000|2021-11-26 09:15:00|341.36|338.24|346.14|343.02|346.78|343.66|341.36|338.24|0
1637918400000|2021-11-26 09:20:00|345.65|342.53|345.15|342.03|345.72|342.6|342.48|339.36|0
1637918700000|2021-11-26 09:25:00|345.44|342.32|348.4|345.28|348.68|345.56|344.03|340.91|0
1637919000000|2021-11-26 09:30:00|348.97|345.85|348.68|345.56|349.53|346.41|346.56|343.44|0
1637919300000|2021-11-26 09:35:00|348.97|345.85|346.13|343.01|351.67|348.55|346.13|343.01|0
1637919600000|2021-11-26 09:40:00|345.99|342.87|346.41|343.29|347.48|344.36|345.14|342.02|0
1637919900000|2021-11-26 09:45:00|346.13|343.01|345.35|342.23|346.55|343.43|343.45|340.33|0
1637920200000|2021-11-26 09:50:00|345.42|342.3|346.83|343.71|348.25|345.13|344.22|341.1|0
1637920500000|2021-11-26 09:55:00|346.76|343.64|347.11|343.99|347.82|344.7|345.42|342.3|0
1637920800000|2021-11-26 10:00:00|346.97|343.85|342.88|339.76|347.47|344.35|342.6|339.48|0
1637921100000|2021-11-26 10:05:00|343.44|340.32|342.46|339.34|344.43|341.31|342.18|339.06|0
1637921400000|2021-11-26 10:10:00|342.18|339.06|335.66|332.54|342.25|339.13|334.4|331.28|0
1637921700000|2021-11-26 10:15:00|335.73|332.61|338.77|335.65|338.77|335.65|335.24|332.12|0
1637922000000|2021-11-26 10:20:00|338.48|335.36|336.78|333.66|339.19|336.07|335.52|332.4|0
1637922300000|2021-11-26 10:25:00|336.72|333.6|334.95|331.83|337.49|334.37|334.11|330.99|0
1637922600000|2021-11-26 10:30:00|334.67|331.55|338.19|335.07|338.62|335.5|334.53|331.41|0
1637922900000|2021-11-26 10:35:00|338.48|335.36|338.33|335.21|339.04|335.92|337.91|334.79|0
1637923200000|2021-11-26 10:40:00|338.62|335.5|339.04|335.92|340.74|337.62|338.55|335.43|0
1637923500000|2021-11-26 10:45:00|339.61|336.49|341.17|338.05|341.17|338.05|339.32|336.2|0
1637923800000|2021-11-26 10:50:00|341.45|338.33|339.89|336.77|343.59|340.47|339.6|336.48|0
1637924100000|2021-11-26 10:55:00|339.46|336.34|338.89|335.77|340.45|337.33|337.76|334.64|0
1637924400000|2021-11-26 11:00:00|339.03|335.91|336.98|333.86|339.74|336.62|336.98|333.86|0
1637924700000|2021-11-26 11:05:00|337.19|334.07|333.95|330.83|337.26|334.14|332.97|329.85|0
1637925000000|2021-11-26 11:10:00|333.81|330.69|335.35|332.23|336.76|333.64|333.25|330.13|0
1637925300000|2021-11-26 11:15:00|335|331.88|335.49|332.37|336.06|332.94|333.53|330.41|0
1637925600000|2021-11-26 11:20:00|335.35|332.23|335.77|332.65|336.19|333.07|333.1|329.98|0
1637925900000|2021-11-26 11:25:00|335.91|332.79|335.77|332.65|335.91|332.79|334.08|330.96|0
1637926200000|2021-11-26 11:30:00|336.05|332.93|338.59|335.47|339.16|336.04|335.63|332.51|0
1637926500000|2021-11-26 11:35:00|338.73|335.61|338.81|335.69|340.44|337.32|338.31|335.19|0
1637926800000|2021-11-26 11:40:00|338.95|335.83|336.69|333.57|338.95|335.83|335.85|332.73|0
1637927100000|2021-11-26 11:45:00|336.83|333.71|338.92|335.8|339.07|335.95|336.13|333.01|0
1637927400000|2021-11-26 11:50:00|338.78|335.66|337.93|334.81|339.35|336.23|337.23|334.11|0
1637927700000|2021-11-26 11:55:00|337.79|334.67|339.34|336.22|339.77|336.65|337.79|334.67|0
1637928000000|2021-11-26 12:00:00|339.2|336.08|335.12|332|339.2|336.08|334.98|331.86|0
1637928300000|2021-11-26 12:05:00|335.05|331.93|334.69|331.57|336.1|332.98|334.13|331.01|0
1637928600000|2021-11-26 12:10:00|334.35|331.23|333.43|330.31|335.39|332.27|332.03|328.91|0
1637928900000|2021-11-26 12:15:00|333.15|330.03|333.29|330.17|333.99|330.87|332.45|329.33|0
1637929200000|2021-11-26 12:20:00|333.15|330.03|334.25|331.13|334.25|331.13|331.23|328.11|0
1637929500000|2021-11-26 12:25:00|334.33|331.21|335.94|332.82|336.93|333.81|333.69|330.57|0
1637929800000|2021-11-26 12:30:00|336.08|332.96|334.81|331.69|336.08|332.96|332.57|329.45|0
1637930100000|2021-11-26 12:35:00|335.23|332.11|334.39|331.27|335.8|332.68|333.69|330.57|0
1637930400000|2021-11-26 12:40:00|334.46|331.34|334.11|330.99|335.65|332.53|333.82|330.7|0
1637930700000|2021-11-26 12:45:00|334.25|331.13|332.14|329.02|334.25|331.13|331.59|328.47|0
1637931000000|2021-11-26 12:50:00|332.42|329.3|334.66|331.54|334.66|331.54|332.42|329.3|0
1637931300000|2021-11-26 12:55:00|334.8|331.68|335.22|332.1|335.93|332.81|333.82|330.7|0
1637931600000|2021-11-26 13:00:00|334.94|331.82|335.92|332.8|338.18|335.06|334.94|331.82|0
1637931900000|2021-11-26 13:05:00|335.86|332.74|333.25|330.13|336.49|333.37|332.69|329.57|0
1637932200000|2021-11-26 13:10:00|332.97|329.85|335.22|332.1|335.22|332.1|332.27|329.15|0
1637932500000|2021-11-26 13:15:00|334.94|331.82|334.93|331.81|336.2|333.08|334.65|331.53|0
1637932800000|2021-11-26 13:20:00|335.07|331.95|332.27|329.15|335.78|332.66|332.27|329.15|0
1637933100000|2021-11-26 13:25:00|332.55|329.43|335.21|332.09|335.35|332.23|332.41|329.29|0
1637933400000|2021-11-26 13:30:00|335.35|332.23|336.19|333.07|336.62|333.5|335.21|332.09|0
1637933700000|2021-11-26 13:35:00|336.05|332.93|335.07|331.95|336.19|333.07|333.94|330.82|0
1637934000000|2021-11-26 13:40:00|335.21|332.09|337.18|334.06|337.18|334.06|334.92|331.8|0
1637934300000|2021-11-26 13:45:00|336.89|333.77|337.46|334.34|337.6|334.48|335.06|331.94|0
1637934600000|2021-11-26 13:50:00|337.32|334.2|335.76|332.64|337.74|334.62|335.48|332.36|0
1637934900000|2021-11-26 13:55:00|336.04|332.92|335.2|332.08|336.61|333.49|334.78|331.66|0
1637935200000|2021-11-26 14:00:00|335.48|332.36|335.05|331.93|336.18|333.06|334.77|331.65|0
1637935500000|2021-11-26 14:05:00|335.13|332.01|332.95|329.83|335.2|332.08|332.95|329.83|0
1637935800000|2021-11-26 14:10:00|332.81|329.69|333.09|329.97|333.23|330.11|330.43|327.31|0
1637936100000|2021-11-26 14:15:00|333.23|330.11|333.78|330.66|333.79|330.67|331.97|328.85|0
1637936400000|2021-11-26 14:20:00|333.5|330.38|332.38|329.26|333.92|330.8|332.1|328.98|0
1637936700000|2021-11-26 14:25:00|332.52|329.4|330.7|327.58|333.64|330.52|330.57|327.45|0
1637937000000|2021-11-26 14:30:00|331.06|327.94|325.16|322.04|332.94|329.82|325.02|321.9|0
1637937300000|2021-11-26 14:35:00|324.88|321.76|328.34|325.22|329.45|326.33|322.68|319.56|0
1637937600000|2021-11-26 14:40:00|328.61|325.49|333.91|330.79|334.27|331.15|327.09|323.97|0
1637937900000|2021-11-26 14:45:00|334.19|331.07|340.12|337|340.55|337.43|334.19|331.07|0
1637938200000|2021-11-26 14:50:00|339.84|336.72|337.36|334.24|340.97|337.85|335.88|332.76|0
1637938500000|2021-11-26 14:55:00|337.29|334.17|337.92|334.8|342.74|339.62|334|330.88|0
1637938800000|2021-11-26 15:00:00|338.76|335.64|346.49|343.37|346.49|343.37|338.76|335.64|0
1637939100000|2021-11-26 15:05:00|345.92|342.8|344.71|341.59|346.28|343.16|341.95|338.83|0
1637939400000|2021-11-26 15:10:00|345.35|342.23|350.74|347.62|352.03|348.91|345.06|341.94|0
1637939700000|2021-11-26 15:15:00|351.17|348.05|352.17|349.05|356.26|353.14|350.1|346.98|0
1637940000000|2021-11-26 15:20:00|352.02|348.9|348.46|345.34|352.17|349.05|346.06|342.94|0
1637940300000|2021-11-26 15:25:00|348.04|344.92|345.07|341.95|350.02|346.9|345.07|341.95|0
1637940600000|2021-11-26 15:30:00|344.78|341.66|345.87|342.27|349.12|345.52|344.08|340.96|0
1637940900000|2021-11-26 15:35:00|345.44|341.84|345.1|340.78|346.71|343.11|343.41|339.09|0
1637941200000|2021-11-26 15:40:00|345.24|340.92|345.63|341.31|348.63|344.31|343.97|339.65|0
1637941500000|2021-11-26 15:45:00|345.78|341.46|346.77|342.45|349.39|345.07|345.07|340.75|0
1637941800000|2021-11-26 15:50:00|346.84|342.52|350.17|345.85|350.38|346.06|346.27|341.95|0
1637942100000|2021-11-26 15:55:00|350.1|345.78|349.81|345.49|352.66|348.34|349.39|345.07|0
1637942400000|2021-11-26 16:00:00|350.38|346.06|355.53|351.21|355.53|351.21|350.38|346.06|0
1637942700000|2021-11-26 16:05:00|354.95|350.63|351.02|346.7|354.95|350.63|350.38|346.06|0
1637943000000|2021-11-26 16:10:00|350.59|346.27|356.17|351.85|356.39|352.07|350.52|346.2|0
1637943300000|2021-11-26 16:15:00|356.1|351.78|359.85|355.53|360.72|356.4|355.38|351.06|0
1637943600000|2021-11-26 16:20:00|359.99|355.67|364.43|360.11|365.77|361.45|356.91|352.59|0
1637943900000|2021-11-26 16:25:00|363.85|359.53|360.97|356.65|363.85|359.53|360.97|356.65|0
1637944200000|2021-11-26 16:30:00|361.18|356.86|362.11|357.79|363.41|359.09|360.1|355.78|0
1637944500000|2021-11-26 16:35:00|361.83|357.51|359.19|354.87|362.05|357.73|357.1|352.78|0
1637944800000|2021-11-26 16:40:00|356.29|351.97|357.71|353.39|359.58|355.26|356.29|351.97|0
1637945100000|2021-11-26 16:45:00|357.86|353.54|359|354.68|359.29|354.97|356.71|352.39|0
1637945400000|2021-11-26 16:50:00|358.43|354.11|363.89|359.57|364.04|359.72|357.71|353.39|0
1637945700000|2021-11-26 16:55:00|364.04|359.72|360.43|356.11|364.04|359.72|359.14|354.82|0
1637946000000|2021-11-26 17:00:00|360.14|355.82|359.85|355.53|362.3|357.98|357.71|353.39|0
1637946300000|2021-11-26 17:05:00|359.57|355.25|355.28|350.96|360.14|355.82|354.57|350.25|0
1637946600000|2021-11-26 17:10:00|355.13|350.81|356.56|352.24|358.27|353.95|353.08|348.76|0
1637946900000|2021-11-26 17:15:00|356.7|352.38|358.13|353.81|358.27|353.95|355.84|351.52|0
1637947200000|2021-11-26 17:20:00|358.27|353.95|355.13|350.81|358.99|354.67|354.99|350.67|0
1637947500000|2021-11-26 17:25:00|355.41|351.09|350.87|346.55|355.55|351.23|350.87|346.55|0
1637947800000|2021-11-26 17:30:00|351.23|346.91|349.18|344.86|351.65|347.33|348.83|344.51|0
1637948100000|2021-11-26 17:35:00|349.04|344.72|347.99|343.67|349.04|344.72|346.23|341.91|0
1637948400000|2021-11-26 17:40:00|348.05|343.73|350.3|345.98|351.86|347.54|347.56|343.24|0
1637948700000|2021-11-26 17:45:00|350.58|346.26|356.83|352.51|356.83|352.51|350.16|345.84|0
1637949000000|2021-11-26 17:50:00|358.26|353.94|366.91|362.59|366.91|362.59|358.26|353.94|0
1637949300000|2021-11-26 17:55:00|366.62|362.3|360.4|356.08|366.91|362.59|353.27|348.95|0
1637949600000|2021-11-26 18:00:00|356.82|352.5|360.98|356.66|363.36|359.04|356.82|352.5|0
1637949900000|2021-11-26 18:05:00|361.98|357.66|365.15|360.83|365.29|360.97|359.57|355.25|0
1637950200000|2021-11-26 18:10:00|364.71|360.39|373.61|369.29|374.34|370.02|361.74|357.42|0
1637950500000|2021-11-26 18:15:00|373.32|369|373.17|368.85|373.32|369|373.02|368.7|0
1638173100000|2021-11-29 08:05:00|335.97|333.57|338.17|335.77|338.45|336.05|333.91|331.51|0
1638173400000|2021-11-29 08:10:00|338.31|335.91|339.41|337.01|341.29|338.89|337.75|335.35|0
1638173700000|2021-11-29 08:15:00|339.27|336.87|339.13|336.73|339.27|336.87|336.37|333.97|0
1638174000000|2021-11-29 08:20:00|339.41|337.01|339.75|337.35|339.96|337.56|338.02|335.62|0
1638174300000|2021-11-29 08:25:00|339.96|337.56|341.48|339.08|341.49|339.09|339.82|337.42|0
1638174600000|2021-11-29 08:30:00|341.35|338.95|338.43|336.03|341.62|339.22|337.61|335.21|0
1638174900000|2021-11-29 08:35:00|338.57|336.17|339.47|337.07|339.82|337.42|337.95|335.55|0
1638175200000|2021-11-29 08:40:00|339.4|337|339.81|337.41|341.48|339.08|338.98|336.58|0
1638175500000|2021-11-29 08:45:00|339.75|337.35|341.41|339.01|341.61|339.21|339.67|337.27|0
1638175800000|2021-11-29 08:50:00|341.61|339.21|342.17|339.77|342.31|339.91|341.06|338.66|0
1638176100000|2021-11-29 08:55:00|342.45|340.05|340.64|338.24|343.28|340.88|340.64|338.24|0
1638176400000|2021-11-29 09:00:00|340.5|338.1|340.91|338.51|341.96|339.56|340.02|337.62|0
1638176700000|2021-11-29 09:05:00|340.98|338.58|338.35|335.95|341.05|338.65|338.14|335.74|0
1638177000000|2021-11-29 09:10:00|338.14|335.74|337.59|335.19|339.25|336.85|335.94|333.54|0
1638177300000|2021-11-29 09:15:00|337.31|334.91|339.66|337.26|340.21|337.81|337.04|334.64|0
1638177600000|2021-11-29 09:20:00|339.52|337.12|338.69|336.29|340.77|338.37|338.69|336.29|0
1638177900000|2021-11-29 09:25:00|338.76|336.36|339.24|336.84|340.9|338.5|338.76|336.36|0
1638178200000|2021-11-29 09:30:00|339.1|336.7|341.59|339.19|342.29|339.89|338.96|336.56|0
1638178500000|2021-11-29 09:35:00|341.45|339.05|342.29|339.89|342.98|340.58|341.45|339.05|0
1638178800000|2021-11-29 09:40:00|342.57|340.17|342.56|340.16|343.4|341|341.73|339.33|0
1638179100000|2021-11-29 09:45:00|342.84|340.44|342.56|340.16|343.4|341|342.22|339.82|0
1638179400000|2021-11-29 09:50:00|342.28|339.88|343.26|340.86|343.67|341.27|341.45|339.05|0
1638179700000|2021-11-29 09:55:00|343.12|340.72|343.95|341.55|344.09|341.69|342.56|340.16|0
1638180000000|2021-11-29 10:00:00|343.81|341.41|341.86|339.46|343.95|341.55|341.58|339.18|0
1638180300000|2021-11-29 10:05:00|341.79|339.39|341.58|339.18|342.55|340.15|341.44|339.04|0
1638180600000|2021-11-29 10:10:00|341.44|339.04|339.41|337.01|341.86|339.46|339.28|336.88|0
1638180900000|2021-11-29 10:15:00|339.55|337.15|336.9|334.5|340.39|337.99|336.72|334.32|0
1638181200000|2021-11-29 10:20:00|336.2|333.8|334.67|332.27|336.48|334.08|334.26|331.86|0
1638181500000|2021-11-29 10:25:00|334.74|332.34|333.7|331.3|334.81|332.41|333.15|330.75|0
1638181800000|2021-11-29 10:30:00|333.56|331.16|334.11|331.71|334.81|332.41|333.56|331.16|0
1638182100000|2021-11-29 10:35:00|333.98|331.58|334.49|332.09|336.68|334.28|331|328.6|0
1638182400000|2021-11-29 10:40:00|334.63|332.23|334.18|331.78|334.84|332.44|333.49|331.09|0
1638182700000|2021-11-29 10:45:00|334.46|332.06|332.93|330.53|334.73|332.33|332.52|330.12|0
1638183000000|2021-11-29 10:50:00|333|330.6|331.27|328.87|333.35|330.95|331.27|328.87|0
1638183300000|2021-11-29 10:55:00|331.41|329.01|331.34|328.94|333.01|330.61|330.16|327.76|0
1638183600000|2021-11-29 11:00:00|331.27|328.87|329.89|327.49|331.54|329.14|329.89|327.49|0
1638183900000|2021-11-29 11:05:00|330.02|327.62|329.88|327.48|330.57|328.17|329.61|327.21|0
1638184200000|2021-11-29 11:10:00|330.02|327.62|329.82|327.42|330.16|327.76|328.92|326.52|0
1638184500000|2021-11-29 11:15:00|329.61|327.21|330.29|327.89|330.98|328.58|329.06|326.66|0
1638184800000|2021-11-29 11:20:00|330.43|328.03|329.33|326.93|330.98|328.58|329.19|326.79|0
1638185100000|2021-11-29 11:25:00|329.46|327.06|330.29|327.89|330.7|328.3|328.91|326.51|0
1638185400000|2021-11-29 11:30:00|330.43|328.03|330.08|327.68|330.43|328.03|329.74|327.34|0
1638185700000|2021-11-29 11:35:00|330.01|327.61|330.63|328.23|330.7|328.3|330.01|327.61|0
1638186000000|2021-11-29 11:40:00|330.56|328.16|330.97|328.57|331.25|328.85|330.28|327.88|0
1638186300000|2021-11-29 11:45:00|330.83|328.43|331.25|328.85|331.25|328.85|330.56|328.16|0
1638186600000|2021-11-29 11:50:00|331.18|328.78|332.63|330.23|332.63|330.23|331.18|328.78|0
1638186900000|2021-11-29 11:55:00|332.7|330.3|332.9|330.5|332.9|330.5|330.97|328.57|0
1638187200000|2021-11-29 12:00:00|333.04|330.64|335.36|332.96|335.36|332.96|332.56|330.16|0
1638187500000|2021-11-29 12:05:00|335.22|332.82|335.08|332.68|336.33|333.93|334.94|332.54|0
1638187800000|2021-11-29 12:10:00|335.15|332.75|336.19|333.79|336.46|334.06|334.87|332.47|0
1638188100000|2021-11-29 12:15:00|336.05|333.65|336.18|333.78|336.46|334.06|335.63|333.23|0
1638188400000|2021-11-29 12:20:00|335.98|333.58|335.98|333.58|336.32|333.92|334.87|332.47|0
1638188700000|2021-11-29 12:25:00|336.18|333.78|337.37|334.97|337.37|334.97|335.49|333.09|0
1638189000000|2021-11-29 12:30:00|337.43|335.03|335.07|332.67|337.71|335.31|334.79|332.39|0
1638189300000|2021-11-29 12:35:00|334.93|332.53|333.4|331|335.07|332.67|333.4|331|0
1638189600000|2021-11-29 12:40:00|333.54|331.14|333.54|331.14|334.1|331.7|333.13|330.73|0
1638189900000|2021-11-29 12:45:00|333.4|331|332.85|330.45|333.82|331.42|332.71|330.31|0
1638190200000|2021-11-29 12:50:00|332.78|330.38|333.81|331.41|334.09|331.69|332.71|330.31|0
1638190500000|2021-11-29 12:55:00|333.67|331.27|332.58|330.18|333.81|331.41|332.03|329.63|0
1638190800000|2021-11-29 13:00:00|332.3|329.9|334.38|331.98|334.52|332.12|332.24|329.84|0
1638191100000|2021-11-29 13:05:00|334.52|332.12|334.65|332.25|335.42|333.02|333.55|331.15|0
1638191400000|2021-11-29 13:10:00|334.38|331.98|332.99|330.59|334.52|332.12|332.99|330.59|0
1638191700000|2021-11-29 13:15:00|333.13|330.73|332.71|330.31|333.68|331.28|332.44|330.04|0
1638192000000|2021-11-29 13:20:00|332.85|330.45|332.23|329.83|333.13|330.73|332.16|329.76|0
1638192300000|2021-11-29 13:25:00|332.16|329.76|333.81|331.41|334.02|331.62|331.74|329.34|0
1638192600000|2021-11-29 13:30:00|333.67|331.27|332.01|329.61|333.67|331.27|331.19|328.79|0
1638192900000|2021-11-29 13:35:00|331.88|329.48|331.32|328.92|332.43|330.03|331.32|328.92|0
1638193200000|2021-11-29 13:40:00|331.18|328.78|329.53|327.13|331.32|328.92|328.84|326.44|0
1638193500000|2021-11-29 13:45:00|329.39|326.99|327.33|324.93|329.67|327.27|326.86|324.46|0
1638193800000|2021-11-29 13:50:00|327.2|324.8|325.56|323.16|327.33|324.93|325.29|322.89|0
1638194100000|2021-11-29 13:55:00|325.69|323.29|326.37|323.97|326.78|324.38|325.69|323.29|0
1638194400000|2021-11-29 14:00:00|326.24|323.84|323.79|321.39|326.37|323.97|323.79|321.39|0
1638194700000|2021-11-29 14:05:00|323.65|321.25|325.28|322.88|325.55|323.15|323.51|321.11|0
1638195000000|2021-11-29 14:10:00|325.41|323.01|325.96|323.56|326.37|323.97|325.28|322.88|0
1638195300000|2021-11-29 14:15:00|325.82|323.42|326.64|324.24|326.64|324.24|325.82|323.42|0
1638195600000|2021-11-29 14:20:00|326.77|324.37|326.77|324.37|327.18|324.78|326.64|324.24|0
1638195900000|2021-11-29 14:25:00|326.91|324.51|325.95|323.55|326.91|324.51|324.45|322.05|0
1638196200000|2021-11-29 14:30:00|325.54|323.14|328.68|326.28|329.23|326.83|323.23|320.83|0
1638196500000|2021-11-29 14:35:00|328.89|326.49|328.54|326.14|331.02|328.62|328.41|326.01|0
1638196800000|2021-11-29 14:40:00|328.82|326.42|329.78|327.38|330.61|328.21|328.68|326.28|0
1638197100000|2021-11-29 14:45:00|329.64|327.24|331.01|328.61|334.61|332.21|329.5|327.1|0
1638197400000|2021-11-29 14:50:00|331.7|329.3|330.07|327.67|333.36|330.96|328.14|325.74|0
1638197700000|2021-11-29 14:55:00|330.35|327.95|327.06|324.66|331.18|328.78|326.86|324.46|0
1638198000000|2021-11-29 15:00:00|327.34|324.94|328.58|326.18|328.72|326.32|324.86|322.46|0
1638198300000|2021-11-29 15:05:00|329.13|326.73|327.06|324.66|329.96|327.56|326.65|324.25|0
1638198600000|2021-11-29 15:10:00|327.2|324.8|328.44|326.04|328.44|326.04|325.27|322.87|0
1638198900000|2021-11-29 15:15:00|328.02|325.62|325.82|323.42|328.85|326.45|325.54|323.14|0
1638199200000|2021-11-29 15:20:00|325.95|323.55|326.5|324.1|328.71|326.31|325.95|323.55|0
1638199500000|2021-11-29 15:25:00|326.36|323.96|330.92|328.52|331.2|328.8|325.81|323.41|0
1638199800000|2021-11-29 15:30:00|331.34|328.94|331.2|328.8|333.71|331.31|329.81|327.41|0
1638200100000|2021-11-29 15:35:00|331.34|328.94|333.27|330.87|335.36|332.96|328.84|326.44|0
1638200400000|2021-11-29 15:40:00|333.41|331.01|333.27|330.87|336.2|333.8|332.57|330.17|0
1638200700000|2021-11-29 15:45:00|333.4|331|334.17|331.77|334.52|332.12|331.73|329.33|0
1638201000000|2021-11-29 15:50:00|334.31|331.91|334.1|331.7|335.22|332.82|331.73|329.33|0
1638201300000|2021-11-29 15:55:00|333.54|331.14|331.59|329.19|333.54|331.14|331.17|328.77|0
1638201600000|2021-11-29 16:00:00|331.45|329.05|330.75|328.35|333.26|330.86|330.06|327.66|0
1638201900000|2021-11-29 16:05:00|330.61|328.21|328.53|326.13|330.89|328.49|327.5|325.1|0
1638202200000|2021-11-29 16:10:00|328.26|325.86|328.53|326.13|329.09|326.69|327.57|325.17|0
1638202500000|2021-11-29 16:15:00|328.67|326.27|329.36|326.96|329.64|327.24|327.43|325.03|0
1638202800000|2021-11-29 16:20:00|329.22|326.82|327.29|324.89|329.5|327.1|326.87|324.47|0
1638203100000|2021-11-29 16:25:00|327.7|325.3|328.14|325.74|328.8|326.4|326.07|323.67|0
1638203400000|2021-11-29 16:30:00|327.73|325.33|325.87|323.47|327.73|325.33|324.01|321.61|0
1638203700000|2021-11-29 16:35:00|326.07|323.67|323.05|320.65|326.07|323.67|322.5|320.1|0
1638204000000|2021-11-29 16:40:00|322.77|320.37|320.05|317.65|322.77|320.37|318.96|316.56|0
1638204300000|2021-11-29 16:45:00|319.91|317.51|321.27|318.87|321.27|318.87|319.23|316.83|0
1638204600000|2021-11-29 16:50:00|321.14|318.74|320.18|317.78|321.69|319.29|319.36|316.96|0
1638204900000|2021-11-29 16:55:00|320.39|317.99|318.95|316.55|320.39|317.99|318.95|316.55|0
1638205200000|2021-11-29 17:00:00|318.81|316.41|317.31|314.91|319.08|316.68|317.18|314.78|0
1638205500000|2021-11-29 17:05:00|316.91|314.51|316.63|314.23|316.91|314.51|315.28|312.88|0
1638205800000|2021-11-29 17:10:00|316.5|314.1|316.5|314.1|316.9|314.5|315.96|313.56|0
1638206100000|2021-11-29 17:15:00|316.23|313.83|314.06|311.66|316.5|314.1|313.93|311.53|0
1638206400000|2021-11-29 17:20:00|314.2|311.8|312.04|309.64|314.2|311.8|312.04|309.64|0
1638206700000|2021-11-29 17:25:00|311.91|309.51|307.32|304.92|317.01|314.61|304.59|302.19|0
1638207000000|2021-11-29 17:30:00|307.19|304.79|304.49|302.09|307.46|305.06|304.36|301.96|0
1638207300000|2021-11-29 17:35:00|304.63|302.23|305.37|302.97|305.7|303.3|303.82|301.42|0
1638207600000|2021-11-29 17:40:00|305.43|303.03|304.22|301.82|305.43|303.03|304.22|301.82|0
1638207900000|2021-11-29 17:45:00|304.36|301.96|304.35|301.95|304.76|302.36|303.95|301.55|0
1638208200000|2021-11-29 17:50:00|304.49|302.09|305.83|303.43|305.83|303.43|304.35|301.95|0
1638208500000|2021-11-29 17:55:00|305.69|303.29|304.75|302.35|305.69|303.29|304.35|301.95|0
1638208800000|2021-11-29 18:00:00|304.62|302.22|304.21|301.81|304.62|302.22|303.81|301.41|0
1638209100000|2021-11-29 18:05:00|304.35|301.95|302.87|300.47|304.62|302.22|302.61|300.21|0
1638209400000|2021-11-29 18:10:00|302.74|300.34|304.34|301.94|304.61|302.21|302.47|300.07|0
1638209700000|2021-11-29 18:15:00|304.21|301.81|305.08|302.68|305.95|303.55|303.67|301.27|0
1638210000000|2021-11-29 18:20:00|305.01|302.61|305.82|303.42|306.36|303.96|304.74|302.34|0
1638210300000|2021-11-29 18:25:00|305.95|303.55|305.14|302.74|306.62|304.22|305.14|302.74|0
1638210600000|2021-11-29 18:30:00|305.01|302.61|304.6|302.2|305.41|303.01|303.67|301.27|0
1638210900000|2021-11-29 18:35:00|304.47|302.07|307.29|304.89|307.43|305.03|304.47|302.07|0
1638211200000|2021-11-29 18:40:00|307.16|304.76|306.55|304.15|307.29|304.89|306.08|303.68|0
1638211500000|2021-11-29 18:45:00|306.48|304.08|305.13|302.73|306.61|304.21|305.13|302.73|0
1638211800000|2021-11-29 18:50:00|305.27|302.87|305.4|303|306.34|303.94|305.27|302.87|0
1638212100000|2021-11-29 18:55:00|305.27|302.87|304.19|301.79|305.4|303|304.06|301.66|0
1638212400000|2021-11-29 19:00:00|304.06|301.66|304.72|302.32|305.93|303.53|303.92|301.52|0
1638212700000|2021-11-29 19:05:00|304.86|302.46|304.99|302.59|305.39|302.99|304.05|301.65|0
1638213000000|2021-11-29 19:10:00|305.12|302.72|304.59|302.19|305.12|302.72|304.32|301.92|0
1638213300000|2021-11-29 19:15:00|304.45|302.05|305.79|303.39|306.06|303.66|304.45|302.05|0
1638213600000|2021-11-29 19:20:00|305.66|303.26|305.79|303.39|306.19|303.79|304.72|302.32|0
1638213900000|2021-11-29 19:25:00|305.66|303.26|305.92|303.52|306.33|303.93|305.12|302.72|0
1638214200000|2021-11-29 19:30:00|305.79|303.39|306.19|303.79|307.13|304.73|305.38|302.98|0
1638214500000|2021-11-29 19:35:00|306.32|303.92|307.67|305.27|308.35|305.95|306.19|303.79|0
1638214800000|2021-11-29 19:40:00|307.53|305.13|306.45|304.05|307.53|305.13|306.05|303.65|0
1638215100000|2021-11-29 19:45:00|306.32|303.92|306.59|304.19|306.99|304.59|305.78|303.38|0
1638215400000|2021-11-29 19:50:00|306.45|304.05|307.53|305.13|307.66|305.26|305.11|302.71|0
1638215700000|2021-11-29 19:55:00|307.39|304.99|306.85|304.45|307.93|305.53|306.85|304.45|0
1638216000000|2021-11-29 20:00:00|306.99|304.59|306.98|304.58|306.99|304.59|305.91|303.51|0
1638216300000|2021-11-29 20:05:00|306.85|304.45|306.17|303.77|308.2|305.8|305.91|303.51|0
1638216600000|2021-11-29 20:10:00|306.04|303.64|304.69|302.29|306.71|304.31|304.56|302.16|0
1638216900000|2021-11-29 20:15:00|304.83|302.43|304.83|302.43|305.77|303.37|303.49|301.09|0
1638217200000|2021-11-29 20:20:00|304.9|302.5|306.17|303.77|306.98|304.58|304.83|302.43|0
1638217500000|2021-11-29 20:25:00|306.44|304.04|306.44|304.04|306.84|304.44|305.49|303.09|0
1638217800000|2021-11-29 20:30:00|306.57|304.17|305.49|303.09|307.65|305.25|305.49|303.09|0
1638218100000|2021-11-29 20:35:00|305.63|303.23|306.7|304.3|307.24|304.84|305.36|302.96|0
1638218400000|2021-11-29 20:40:00|306.57|304.17|308.05|305.65|309.13|306.73|306.57|304.17|0
1638218700000|2021-11-29 20:45:00|308.18|305.78|308.32|305.92|309.94|307.54|308.18|305.78|0
1638219000000|2021-11-29 20:50:00|309.67|307.27|309.56|307.16|311.16|308.76|308.33|305.93|0
1638219300000|2021-11-29 20:55:00|309.83|307.43|314.19|311.79|314.19|311.79|308.61|306.21|0
1638219600000|2021-11-29 21:00:00|313.5|311.1|312.68|310.28|313.5|311.1|311.59|309.19|0
1638219900000|2021-11-29 21:05:00|312.27|309.87|311.04|308.64|312.54|310.14|310.77|308.37|0
1638220200000|2021-11-29 21:10:00|310.77|308.37|311.59|309.19|311.72|309.32|309.96|307.56|0
1638220500000|2021-11-29 21:15:00|312.06|309.26|310.97|308.17|312.33|309.53|310.7|307.9|0
1638220800000|2021-11-29 21:20:00|310.83|308.03|310.83|308.03|311.1|308.3|310.29|307.49|0
1638221100000|2021-11-29 21:25:00|310.97|308.17|311.24|308.44|311.37|308.57|310.56|307.76|0
1638221400000|2021-11-29 21:30:00|311.1|308.3|310.69|307.89|311.1|308.3|310.01|307.21|0
1638221700000|2021-11-29 21:35:00|310.55|307.75|310.01|307.21|310.55|307.75|309.6|306.8|0
1638222000000|2021-11-29 21:40:00|309.87|307.07|309.74|306.94|310.01|307.21|309.74|306.94|0
1638222300000|2021-11-29 21:45:00|309.6|306.8|309.87|307.07|310|307.2|309.46|306.66|0
1638222600000|2021-11-29 21:50:00|309.73|306.93|309.46|306.66|309.87|307.07|309.33|306.53|0
1638222900000|2021-11-29 21:55:00|309.6|306.8|310.34|307.54|310.54|307.74|309.46|306.66|0
1638223200000|2021-11-29 22:00:00|310.43|307.63|310.38|307.58|310.47|307.67|310.38|307.58|0
1638223500000|2021-11-29 22:05:00|310.46|307.66|310.56|307.76|310.9|308.1|310.25|307.45|0
1638223800000|2021-11-29 22:10:00|310.54|307.74|310.24|307.44|310.93|308.13|310.24|307.44|0
1638224100000|2021-11-29 22:15:00|310.4|307.6|310.82|308.02|310.82|308.02|310.32|307.52|0
1638224400000|2021-11-29 22:20:00|310.77|307.97|310.75|307.95|310.82|308.02|310.7|307.9|0
1638224700000|2021-11-29 22:25:00|310.37|307.57|310.3|307.5|310.37|307.57|310.19|307.39|0
1638225000000|2021-11-29 22:30:00|310.27|307.47|310.39|307.59|310.41|307.61|310.25|307.45|0
1638225300000|2021-11-29 22:35:00|310.37|307.57|309.64|306.84|310.37|307.57|309.64|306.84|0
1638225600000|2021-11-29 22:40:00|309.62|306.82|309.42|306.62|309.64|306.84|309.4|306.6|0
1638225900000|2021-11-29 22:45:00|309.44|306.64|309.56|306.76|309.88|307.08|309.44|306.64|0
1638226200000|2021-11-29 22:50:00|309.54|306.74|309.58|306.78|309.58|306.78|309.54|306.74|0
1638226500000|2021-11-29 22:55:00|309.69|306.89|309.43|306.63|309.69|306.89|309.36|306.56|0
1638226800000|2021-11-29 23:00:00|309.77|306.97|307.81|305.01|309.77|306.97|307.4|304.6|0
1638227100000|2021-11-29 23:05:00|307.74|304.94|307.81|305.01|308.48|305.68|307.67|304.87|0
1638227400000|2021-11-29 23:10:00|307.4|304.6|307.82|305.02|307.82|305.02|306.19|303.39|0
1638227700000|2021-11-29 23:15:00|307.69|304.89|307.82|305.02|308.09|305.29|307.55|304.75|0
1638228000000|2021-11-29 23:20:00|307.68|304.88|307.14|304.34|307.68|304.88|306.68|303.88|0
1638228300000|2021-11-29 23:25:00|307.01|304.21|307.68|304.88|307.81|305.01|307.01|304.21|0
1638228600000|2021-11-29 23:30:00|307.41|304.61|307.01|304.21|307.81|305.01|306.87|304.07|0
1638228900000|2021-11-29 23:35:00|306.87|304.07|306.87|304.07|307.41|304.61|306.6|303.8|0
1638229200000|2021-11-29 23:40:00|306.74|303.94|307|304.2|307.14|304.34|306.6|303.8|0
1638229500000|2021-11-29 23:45:00|306.87|304.07|307.13|304.33|307.27|304.47|306.87|304.07|0
1638229800000|2021-11-29 23:50:00|307|304.2|307.4|304.6|307.54|304.74|306.6|303.8|0
1638230100000|2021-11-29 23:55:00|307.27|304.47|307.67|304.87|308.61|305.81|307.27|304.47|0
1638230400000|2021-11-30 00:00:00|307.53|304.73|307.13|304.33|307.94|305.14|306.86|304.06|0
1638230700000|2021-11-30 00:05:00|306.99|304.19|307.66|304.86|307.8|305|306.86|304.06|0
1638231000000|2021-11-30 00:10:00|307.53|304.73|308.47|305.67|308.6|305.8|307.13|304.33|0
1638231300000|2021-11-30 00:15:00|308.33|305.53|308.73|305.93|308.74|305.94|308.06|305.26|0
1638231600000|2021-11-30 00:20:00|308.87|306.07|307.52|304.72|308.87|306.07|307.52|304.72|0
1638231900000|2021-11-30 00:25:00|307.66|304.86|307.46|304.66|307.79|304.99|307.25|304.45|0
1638232200000|2021-11-30 00:30:00|307.39|304.59|306.85|304.05|307.79|304.99|306.71|303.91|0
1638232500000|2021-11-30 00:35:00|306.71|303.91|306.44|303.64|306.84|304.04|306.04|303.24|0
1638232800000|2021-11-30 00:40:00|306.38|303.58|306.98|304.18|306.98|304.18|306.17|303.37|0
1638233100000|2021-11-30 00:45:00|307.11|304.31|306.04|303.24|307.11|304.31|305.9|303.1|0
1638233400000|2021-11-30 00:50:00|306.17|303.37|305.9|303.1|306.17|303.37|305.63|302.83|0
1638233700000|2021-11-30 00:55:00|306.03|303.23|306.17|303.37|306.17|303.37|305.97|303.17|0
1638234000000|2021-11-30 01:00:00|306.03|303.23|306.16|303.36|306.57|303.77|305.5|302.7|0
1638234300000|2021-11-30 01:05:00|306.3|303.5|305.89|303.09|306.3|303.5|305.63|302.83|0
1638234600000|2021-11-30 01:10:00|305.76|302.96|305.49|302.69|305.76|302.96|305.49|302.69|0
1638234900000|2021-11-30 01:15:00|305.62|302.82|306.29|303.49|306.29|303.49|305.22|302.42|0
1638235200000|2021-11-30 01:20:00|306.42|303.62|306.56|303.76|307.23|304.43|306.16|303.36|0
1638235500000|2021-11-30 01:25:00|306.42|303.62|305.62|302.82|306.56|303.76|305.62|302.82|0
1638235800000|2021-11-30 01:30:00|305.75|302.95|305.88|303.08|306.29|303.49|305.48|302.68|0
1638236100000|2021-11-30 01:35:00|306.02|303.22|306.28|303.48|306.55|303.75|305.88|303.08|0
1638236400000|2021-11-30 01:40:00|306.15|303.35|305.95|303.15|306.55|303.75|305.88|303.08|0
1638236700000|2021-11-30 01:45:00|306.01|303.21|305.47|302.67|306.01|303.21|305.47|302.67|0
1638237000000|2021-11-30 01:50:00|305.61|302.81|305.47|302.67|305.61|302.81|305.2|302.4|0
1638237300000|2021-11-30 01:55:00|305.61|302.81|306.54|303.74|306.54|303.74|305.61|302.81|0
1638237600000|2021-11-30 02:00:00|306.68|303.88|306.41|303.61|307.21|304.41|306.27|303.47|0
1638237900000|2021-11-30 02:05:00|306.54|303.74|307.48|304.68|307.48|304.68|306.14|303.34|0
1638238200000|2021-11-30 02:10:00|307.34|304.54|307.74|304.94|307.88|305.08|307.07|304.27|0
1638238500000|2021-11-30 02:15:00|307.61|304.81|307.61|304.81|307.61|304.81|307.2|304.4|0
1638238800000|2021-11-30 02:20:00|307.47|304.67|308.55|305.75|308.55|305.75|307.34|304.54|0
1638239100000|2021-11-30 02:25:00|308.41|305.61|309.49|306.69|310.57|307.77|308.28|305.48|0
1638239400000|2021-11-30 02:30:00|309.62|306.82|310.23|307.43|310.57|307.77|309.49|306.69|0
1638239700000|2021-11-30 02:35:00|310.16|307.36|310.43|307.63|310.84|308.04|310.03|307.23|0
1638240000000|2021-11-30 02:40:00|310.56|307.76|309.75|306.95|310.7|307.9|309.48|306.68|0
1638240300000|2021-11-30 02:45:00|309.89|307.09|309.61|306.81|310.02|307.22|309.48|306.68|0
1638240600000|2021-11-30 02:50:00|309.55|306.75|309.34|306.54|309.61|306.81|308.94|306.14|0
1638240900000|2021-11-30 02:55:00|309.21|306.41|308.67|305.87|309.21|306.41|308.4|305.6|0
1638241200000|2021-11-30 03:00:00|308.53|305.73|309.47|306.67|309.47|306.67|308.4|305.6|0
1638241500000|2021-11-30 03:05:00|309.34|306.54|310.28|307.48|310.82|308.02|309.34|306.54|0
1638241800000|2021-11-30 03:10:00|310.15|307.35|311.36|308.56|311.36|308.56|310.15|307.35|0
1638242100000|2021-11-30 03:15:00|311.5|308.7|311.5|308.7|311.9|309.1|311.22|308.42|0
1638242400000|2021-11-30 03:20:00|311.36|308.56|311.36|308.56|311.63|308.83|310.82|308.02|0
1638242700000|2021-11-30 03:25:00|311.43|308.63|312.3|309.5|312.44|309.64|311.36|308.56|0
1638243000000|2021-11-30 03:30:00|312.17|309.37|311.22|308.42|312.58|309.78|310.95|308.15|0
1638243300000|2021-11-30 03:35:00|311.35|308.55|311.15|308.35|311.49|308.69|310.81|308.01|0
1638243600000|2021-11-30 03:40:00|311.22|308.42|311.01|308.21|311.35|308.55|310.94|308.14|0
1638243900000|2021-11-30 03:45:00|311.08|308.28|310.67|307.87|311.28|308.48|310.53|307.73|0
1638244200000|2021-11-30 03:50:00|310.6|307.8|310.8|308|310.94|308.14|310.2|307.4|0
1638244500000|2021-11-30 03:55:00|310.67|307.87|310.53|307.73|310.87|308.07|310.26|307.46|0
1638244800000|2021-11-30 04:00:00|310.12|307.32|309.45|306.65|310.66|307.86|309.11|306.31|0
1638245100000|2021-11-30 04:05:00|309.52|306.72|309.71|306.91|310.06|307.26|309.45|306.65|0
1638245400000|2021-11-30 04:10:00|309.85|307.05|310.05|307.25|310.05|307.25|309.44|306.64|0
1638245700000|2021-11-30 04:15:00|309.98|307.18|310.05|307.25|310.52|307.72|309.98|307.18|0
1638246000000|2021-11-30 04:20:00|309.98|307.18|310.38|307.58|310.38|307.58|309.84|307.04|0
1638246300000|2021-11-30 04:25:00|310.25|307.45|311.19|308.39|311.74|308.94|310.25|307.45|0
1638246600000|2021-11-30 04:30:00|311.06|308.26|311.46|308.66|311.46|308.66|310.52|307.72|0
1638246900000|2021-11-30 04:35:00|311.4|308.6|311.67|308.87|312.14|309.34|311.06|308.26|0
1638247200000|2021-11-30 04:40:00|311.73|308.93|312.54|309.74|312.68|309.88|311.73|308.93|0
1638247500000|2021-11-30 04:45:00|312.41|309.61|312.27|309.47|312.61|309.81|312.13|309.33|0
1638247800000|2021-11-30 04:50:00|312.54|309.74|311.18|308.38|312.54|309.74|311.05|308.25|0
1638248100000|2021-11-30 04:55:00|311.32|308.52|310.91|308.11|311.45|308.65|310.64|307.84|0
1638248400000|2021-11-30 05:00:00|311.05|308.25|312.4|309.6|312.4|309.6|310.77|307.97|0
1638248700000|2021-11-30 05:05:00|312.54|309.74|315.4|312.6|315.4|312.6|312.54|309.74|0
1638249000000|2021-11-30 05:10:00|315.12|312.32|321.17|318.37|321.17|318.37|314.85|312.05|0
1638249300000|2021-11-30 05:15:00|321.03|318.23|327.02|324.22|327.72|324.92|320.34|317.54|0
1638249600000|2021-11-30 05:20:00|327.3|324.5|332.3|329.5|333.21|330.41|327.16|324.36|0
1638249900000|2021-11-30 05:25:00|332.08|329.28|329.42|326.62|335.18|332.38|328.03|325.23|0
1638250200000|2021-11-30 05:30:00|329.7|326.9|328.86|326.06|332.5|329.7|328.44|325.64|0
1638250500000|2021-11-30 05:35:00|328.44|325.64|335.32|332.52|336.59|333.79|328.44|325.64|0
1638250800000|2021-11-30 05:40:00|335.26|332.46|337.36|334.56|337.99|335.19|335.12|332.32|0
1638251100000|2021-11-30 05:45:00|337.64|334.84|343.29|340.49|345.14|342.34|337.64|334.84|0
1638251400000|2021-11-30 05:50:00|344.43|341.63|343.36|340.56|345|342.2|342.3|339.5|0
1638251700000|2021-11-30 05:55:00|343.43|340.63|343.93|341.13|344.55|341.75|342.08|339.28|0
1638252000000|2021-11-30 06:00:00|343.85|341.05|351.54|348.74|351.83|349.03|342.58|339.78|0
1638252300000|2021-11-30 06:05:00|351.69|348.89|355.94|353.14|360.23|357.43|351.18|348.38|0
1638252600000|2021-11-30 06:10:00|356.08|353.28|354.59|351.79|356.3|353.5|353.08|350.28|0
1638252900000|2021-11-30 06:15:00|354.37|351.57|350.36|347.56|355.23|352.43|350.21|347.41|0
1638253200000|2021-11-30 06:20:00|350.29|347.49|345.89|343.09|350.5|347.7|343.76|340.96|0
1638253500000|2021-11-30 06:25:00|346.03|343.23|345.03|342.23|347.45|344.65|344.47|341.67|0
1638253800000|2021-11-30 06:30:00|344.96|342.16|344.46|341.66|345.32|342.52|342.63|339.83|0
1638254100000|2021-11-30 06:35:00|344.54|341.74|345.17|342.37|346.73|343.93|343.9|341.1|0
1638254400000|2021-11-30 06:40:00|345.31|342.51|342.9|340.1|346.16|343.36|341.57|338.77|0
1638254700000|2021-11-30 06:45:00|342.98|340.18|342.19|339.39|345.03|342.23|342.05|339.25|0
1638255000000|2021-11-30 06:50:00|342.27|339.47|342.9|340.1|343.61|340.81|341.21|338.41|0
1638255300000|2021-11-30 06:55:00|343.04|340.24|343.6|340.8|343.74|340.94|342.61|339.81|0
1638255600000|2021-11-30 07:00:00|343.68|340.88|347.08|344.28|348.58|345.78|343.68|340.88|0
1638255900000|2021-11-30 07:05:00|347.01|344.21|341.55|338.75|347.08|344.28|340.36|337.56|0
1638256200000|2021-11-30 07:10:00|341.84|339.04|343.45|340.65|345.3|342.5|341.06|338.26|0
1638256500000|2021-11-30 07:15:00|342.89|340.09|341.9|339.1|344.59|341.79|341.05|338.25|0
1638256800000|2021-11-30 07:20:00|341.97|339.17|340.91|338.11|342.6|339.8|339.36|336.56|0
1638257100000|2021-11-30 07:25:00|340.63|337.83|343.31|340.51|343.31|340.51|340.07|337.27|0
1638257400000|2021-11-30 07:30:00|343.17|340.37|346.57|343.77|346.71|343.91|342.6|339.8|0
1638257700000|2021-11-30 07:35:00|346.71|343.91|343.76|340.96|346.74|343.94|337.51|334.71|0
1638258000000|2021-11-30 07:40:00|343.9|341.1|346.6|343.8|346.6|343.8|343.05|340.25|0
1638258300000|2021-11-30 07:45:00|346.32|343.52|345.1|342.3|346.32|343.52|344.04|341.24|0
1638258600000|2021-11-30 07:50:00|344.82|342.02|343.46|340.66|345.03|342.23|343.32|340.52|0
1638258900000|2021-11-30 07:55:00|343.4|340.6|342.75|339.95|343.75|340.95|342.33|339.53|0
1638259200000|2021-11-30 08:00:00|342.61|339.81|342.75|339.95|345.17|342.37|342.61|339.81|0
1638259500000|2021-11-30 08:05:00|342.63|340.23|343.4|341|344.54|342.14|342.55|340.15|0
1638259800000|2021-11-30 08:10:00|342.97|340.57|345.25|342.85|345.96|343.56|342.55|340.15|0
1638260100000|2021-11-30 08:15:00|345.1|342.7|344.15|341.75|346.53|344.13|343.72|341.32|0
1638260400000|2021-11-30 08:20:00|343.58|341.18|343.58|341.18|345.58|343.18|342.94|340.54|0
1638260700000|2021-11-30 08:25:00|343.44|341.04|341.8|339.4|344.01|341.61|341.73|339.33|0
1638261000000|2021-11-30 08:30:00|341.87|339.47|343.79|341.39|344|341.6|341.59|339.19|0
1638261300000|2021-11-30 08:35:00|343.43|341.03|347.5|345.1|348.29|345.89|343.29|340.89|0
1638261600000|2021-11-30 08:40:00|347.86|345.46|348.15|345.75|349.44|347.04|346.58|344.18|0
1638261900000|2021-11-30 08:45:00|348.72|346.32|350.16|347.76|351.46|349.06|348.72|346.32|0
1638262200000|2021-11-30 08:50:00|350.23|347.83|346.43|344.03|350.3|347.9|346.29|343.89|0
1638262500000|2021-11-30 08:55:00|346.29|343.89|346.86|344.46|347.29|344.89|345.29|342.89|0
1638262800000|2021-11-30 09:00:00|346.71|344.31|350.87|348.47|351.24|348.84|346.71|344.31|0
1638263100000|2021-11-30 09:05:00|350.73|348.33|353.71|351.31|353.78|351.38|349.87|347.47|0
1638263400000|2021-11-30 09:10:00|353.64|351.24|352.77|350.37|354.5|352.1|352.7|350.3|0
1638263700000|2021-11-30 09:15:00|352.63|350.23|351.04|348.64|353.49|351.09|350.47|348.07|0
1638264000000|2021-11-30 09:20:00|350.9|348.5|354.35|351.95|355.08|352.68|350.9|348.5|0
1638264300000|2021-11-30 09:25:00|354.06|351.66|354.35|351.95|356.09|353.69|352.41|350.01|0
1638264600000|2021-11-30 09:30:00|354.49|352.09|352.76|350.36|356.09|353.69|352.76|350.36|0
1638264900000|2021-11-30 09:35:00|353.05|350.65|353.34|350.94|354.49|352.09|351.97|349.57|0
1638265200000|2021-11-30 09:40:00|352.9|350.5|351.75|349.35|353.77|351.37|350.03|347.63|0
1638265500000|2021-11-30 09:45:00|351.46|349.06|352.75|350.35|352.75|350.35|351.03|348.63|0
1638265800000|2021-11-30 09:50:00|353.04|350.64|350.53|348.13|353.04|350.64|349.02|346.62|0
1638266100000|2021-11-30 09:55:00|350.6|348.2|347.87|345.47|350.74|348.34|347.73|345.33|0
1638266400000|2021-11-30 10:00:00|348.16|345.76|348.23|345.83|349.02|346.62|347.73|345.33|0
1638266700000|2021-11-30 10:05:00|348.16|345.76|351.02|348.62|352.39|349.99|347.16|344.76|0
1638267000000|2021-11-30 10:10:00|350.88|348.48|349.73|347.33|351.31|348.91|349.3|346.9|0
1638267300000|2021-11-30 10:15:00|349.44|347.04|351.45|349.05|351.59|349.19|349.15|346.75|0
1638267600000|2021-11-30 10:20:00|351.52|349.12|352.53|350.13|352.96|350.56|350.87|348.47|0
1638267900000|2021-11-30 10:25:00|352.96|350.56|350.44|348.04|352.96|350.56|350.44|348.04|0
1638268200000|2021-11-30 10:30:00|350.29|347.89|347.86|345.46|350.87|348.47|347.72|345.32|0
1638268500000|2021-11-30 10:35:00|347.93|345.53|347.65|345.25|349|346.6|347.57|345.17|0
1638268800000|2021-11-30 10:40:00|347.71|345.31|348.43|346.03|348.71|346.31|347|344.6|0
1638269100000|2021-11-30 10:45:00|348.57|346.17|348.85|346.45|351.72|349.32|348.57|346.17|0
1638269400000|2021-11-30 10:50:00|348.71|346.31|349.21|346.81|350.22|347.82|346.71|344.31|0
1638269700000|2021-11-30 10:55:00|349.28|346.88|347.14|344.74|349.28|346.88|346.14|343.74|0
1638270000000|2021-11-30 11:00:00|346.99|344.59|350.14|347.74|350.42|348.02|345.57|343.17|0
1638270300000|2021-11-30 11:05:00|350.57|348.17|350.13|347.73|351.57|349.17|349.99|347.59|0
1638270600000|2021-11-30 11:10:00|350.71|348.31|349.56|347.16|350.85|348.45|347.63|345.23|0
1638270900000|2021-11-30 11:15:00|349.7|347.3|350.24|347.84|351.46|349.06|349.13|346.73|0
1638271200000|2021-11-30 11:20:00|350.31|347.91|348.46|346.06|350.88|348.48|348.25|345.85|0
1638271500000|2021-11-30 11:25:00|348.88|346.48|345.91|343.51|349.6|347.2|345.7|343.3|0
1638271800000|2021-11-30 11:30:00|345.41|343.01|346.27|343.87|347.26|344.86|344.99|342.59|0
1638272100000|2021-11-30 11:35:00|346.41|344.01|346.69|344.29|347.83|345.43|345.13|342.73|0
1638272400000|2021-11-30 11:40:00|346.55|344.15|346.3|343.9|347.03|344.63|345.27|342.87|0
1638272700000|2021-11-30 11:45:00|346.44|344.04|347.23|344.83|347.29|344.89|346.02|343.62|0
1638273000000|2021-11-30 11:50:00|347.15|344.75|348.36|345.96|349.72|347.32|345.59|343.19|0
1638273300000|2021-11-30 11:55:00|348.43|346.03|348.71|346.31|349.72|347.32|346.86|344.46|0
1638273600000|2021-11-30 12:00:00|348.43|346.03|345.02|342.62|348.43|346.03|344.59|342.19|0
1638273900000|2021-11-30 12:05:00|344.95|342.55|345.01|342.61|345.87|343.47|344.73|342.33|0
1638274200000|2021-11-30 12:10:00|345.16|342.76|345.15|342.75|345.94|343.54|344.16|341.76|0
1638274500000|2021-11-30 12:15:00|345.23|342.83|344.58|342.18|345.3|342.9|344.02|341.62|0
1638274800000|2021-11-30 12:20:00|344.73|342.33|342.89|340.49|344.8|342.4|342.75|340.35|0
1638275100000|2021-11-30 12:25:00|343.03|340.63|340.83|338.43|345.05|342.65|340.41|338.01|0
1638275400000|2021-11-30 12:30:00|340.97|338.57|343.5|341.1|343.64|341.24|340.97|338.57|0
1638275700000|2021-11-30 12:35:00|343.36|340.96|345.76|343.36|345.91|343.51|343.36|340.96|0
1638276000000|2021-11-30 12:40:00|345.48|343.08|346.47|344.07|346.76|344.36|344.49|342.09|0
1638276300000|2021-11-30 12:45:00|346.54|344.14|346.89|344.49|347.18|344.78|346.19|343.79|0
1638276600000|2021-11-30 12:50:00|347.04|344.64|346.61|344.21|348.32|345.92|345.62|343.22|0
1638276900000|2021-11-30 12:55:00|346.75|344.35|344.9|342.5|346.75|344.35|344.76|342.36|0
1638277200000|2021-11-30 13:00:00|344.62|342.22|345.33|342.93|345.33|342.93|343.77|341.37|0
1638277500000|2021-11-30 13:05:00|345.47|343.07|345.47|343.07|346.75|344.35|345.26|342.86|0
1638277800000|2021-11-30 13:10:00|345.61|343.21|347.59|345.19|347.59|345.19|345.32|342.92|0
1638278100000|2021-11-30 13:15:00|347.45|345.05|344.33|341.93|347.45|345.05|344.33|341.93|0
1638278400000|2021-11-30 13:20:00|344.47|342.07|346.88|344.48|347.16|344.76|343.9|341.5|0
1638278700000|2021-11-30 13:25:00|347.02|344.62|346.17|343.77|347.02|344.62|345.46|343.06|0
1638279000000|2021-11-30 13:30:00|346.38|343.98|347.59|345.19|348.73|346.33|345.88|343.48|0
1638279300000|2021-11-30 13:35:00|347.73|345.33|345.88|343.48|348.73|346.33|345.6|343.2|0
1638279600000|2021-11-30 13:40:00|346.02|343.62|345.17|342.77|346.45|344.05|344.88|342.48|0
1638279900000|2021-11-30 13:45:00|344.82|342.42|344.17|341.77|345.31|342.91|343.75|341.35|0
1638280200000|2021-11-30 13:50:00|344.03|341.63|341.49|339.09|344.03|341.63|341.49|339.09|0
1638280500000|2021-11-30 13:55:00|341.63|339.23|337.01|334.61|342.34|339.94|336.45|334.05|0
1638280800000|2021-11-30 14:00:00|336.87|334.47|338.58|336.18|340.12|337.72|336.87|334.47|0
1638281100000|2021-11-30 14:05:00|338.44|336.04|338.29|335.89|338.85|336.45|335.36|332.96|0
1638281400000|2021-11-30 14:10:00|338.15|335.75|338.43|336.03|338.71|336.31|336.76|334.36|0
1638281700000|2021-11-30 14:15:00|338.36|335.96|337.59|335.19|339.76|337.36|337.31|334.91|0
1638282000000|2021-11-30 14:20:00|337.45|335.05|335.77|333.37|337.45|335.05|335.64|333.24|0
1638282300000|2021-11-30 14:25:00|336.05|333.65|337.45|335.05|337.45|335.05|334.94|332.54|0
1638282600000|2021-11-30 14:30:00|337.52|335.12|334.15|331.75|340.25|337.85|331.79|329.39|0
1638282900000|2021-11-30 14:35:00|333.73|331.33|338.81|336.41|341.28|338.88|333.31|330.91|0
1638283200000|2021-11-30 14:40:00|337.83|335.43|336.71|334.31|340.22|337.82|335.17|332.77|0
1638283500000|2021-11-30 14:45:00|336.5|334.1|339.65|337.25|339.65|337.25|334.34|331.94|0
1638283800000|2021-11-30 14:50:00|339.72|337.32|335.45|333.05|341.34|338.94|335.45|333.05|0
1638284100000|2021-11-30 14:55:00|335.59|333.19|332.9|330.5|336.28|333.88|330.13|327.73|0
1638284400000|2021-11-30 15:00:00|333.81|331.41|329.43|327.03|333.81|331.41|328.6|326.2|0
1638284700000|2021-11-30 15:05:00|329.98|327.58|321.91|319.51|330.12|327.72|320.29|317.89|0
1638285000000|2021-11-30 15:10:00|322.46|320.06|325.5|323.1|326.33|323.93|320.95|318.55|0
1638285300000|2021-11-30 15:15:00|325.64|323.24|326.53|324.13|326.53|324.13|323.42|321.02|0
1638285600000|2021-11-30 15:20:00|325.97|323.57|331.07|328.67|332.05|329.65|325.97|323.57|0
1638285900000|2021-11-30 15:25:00|330.8|328.4|330.35|327.95|332.3|329.9|329.66|327.26|0
1638286200000|2021-11-30 15:30:00|329.38|326.98|324.95|322.55|329.38|326.98|324.54|322.14|0
1638286500000|2021-11-30 15:35:00|324.54|322.14|330.62|328.22|333.42|331.02|322.62|320.22|0
1638286800000|2021-11-30 15:40:00|330.76|328.36|331.11|328.71|332.02|329.62|327.99|325.59|0
1638287100000|2021-11-30 15:45:00|331.6|329.2|342.22|339.82|342.93|340.53|329.68|327.28|0
1638287400000|2021-11-30 15:50:00|342.36|339.96|353.87|351.47|354.45|352.05|341.37|338.97|0
1638287700000|2021-11-30 15:55:00|353.73|351.33|360.67|358.27|360.67|358.27|353.44|351.04|0
1638288000000|2021-11-30 16:00:00|361.11|358.71|358.82|356.42|368.01|365.61|358.4|356|0
1638288300000|2021-11-30 16:05:00|359.41|357.01|357.95|355.55|360.72|358.32|356.5|354.1|0
1638288600000|2021-11-30 16:10:00|357.8|355.4|350.13|347.73|360.57|358.17|350.13|347.73|0
1638288900000|2021-11-30 16:15:00|351|348.6|353.56|351.16|353.7|351.3|347.04|344.64|0
1638289200000|2021-11-30 16:20:00|352.83|350.43|355.93|353.53|356.22|353.82|350.38|347.98|0
1638289500000|2021-11-30 16:25:00|356.22|353.82|353.16|350.76|356.22|353.82|352.01|349.61|0
1638289800000|2021-11-30 16:30:00|353.6|351.2|357.53|355.13|357.82|355.42|351.28|348.88|0
1638290100000|2021-11-30 16:35:00|357.97|355.57|356.65|354.25|358.26|355.86|354.9|352.5|0
1638290400000|2021-11-30 16:40:00|356.8|354.4|364.29|361.89|365.32|362.92|356.8|354.4|0
1638290700000|2021-11-30 16:45:00|364.58|362.18|366.78|364.38|369.74|367.34|363.41|361.01|0
1638291000000|2021-11-30 16:50:00|367.08|364.68|371.07|368.67|371.29|368.89|366.64|364.24|0
1638291300000|2021-11-30 16:55:00|370.33|367.93|365.16|362.76|371.36|368.96|365.16|362.76|0
1638291600000|2021-11-30 17:00:00|365.31|362.91|369.69|367.29|370.95|368.55|365.31|362.91|0
1638291900000|2021-11-30 17:05:00|369.76|367.36|370.65|368.25|371.84|369.44|367.39|364.99|0
1638292200000|2021-11-30 17:10:00|370.5|368.1|369.16|366.76|372.44|370.04|365.76|363.36|0
1638292500000|2021-11-30 17:15:00|369.01|366.61|363.55|361.15|369.31|366.91|363.55|361.15|0
1638292800000|2021-11-30 17:20:00|363.77|361.37|362.23|359.83|366.49|364.09|362.23|359.83|0
1638293100000|2021-11-30 17:25:00|362.37|359.97|361.93|359.53|362.96|360.56|360.76|358.36|0
1638293400000|2021-11-30 17:30:00|361.79|359.39|361.78|359.38|364.43|362.03|359.88|357.48|0
1638293700000|2021-11-30 17:35:00|361.34|358.94|362.59|360.19|363.54|361.14|360.47|358.07|0
1638294000000|2021-11-30 17:40:00|362.07|359.67|359.88|357.48|364.86|362.46|359.88|357.48|0
1638294300000|2021-11-30 17:45:00|360.75|358.35|363.68|361.28|363.98|361.58|359.44|357.04|0
1638294600000|2021-11-30 17:50:00|363.54|361.14|362.07|359.67|363.98|361.58|360.46|358.06|0
1638294900000|2021-11-30 17:55:00|361.48|359.08|366.17|363.77|367.49|365.09|360.9|358.5|0
1638295200000|2021-11-30 18:00:00|365.72|363.32|369.56|367.16|369.7|367.3|364.7|362.3|0
1638295500000|2021-11-30 18:05:00|369.41|367.01|368.67|366.27|369.41|367.01|366.16|363.76|0
1638295800000|2021-11-30 18:10:00|368.96|366.56|369.26|366.86|369.85|367.45|367.78|365.38|0
1638296100000|2021-11-30 18:15:00|369.4|367|368.81|366.41|369.55|367.15|366.16|363.76|0
1638296400000|2021-11-30 18:20:00|368.66|366.26|365.57|363.17|370.14|367.74|365.57|363.17|0
1638296700000|2021-11-30 18:25:00|366.45|364.05|366.15|363.75|367.92|365.52|365.05|362.65|0
1638297000000|2021-11-30 18:30:00|366.74|364.34|364.39|361.99|366.96|364.56|363.22|360.82|0
1638297300000|2021-11-30 18:35:00|364.53|362.13|360.3|357.9|364.68|362.28|360.3|357.9|0
1638297600000|2021-11-30 18:40:00|360.59|358.19|360.14|357.74|362.19|359.79|359.56|357.16|0
1638297900000|2021-11-30 18:45:00|360|357.6|359.56|357.16|360.44|358.04|359.12|356.72|0
1638298200000|2021-11-30 18:50:00|359.34|356.94|356.21|353.81|359.7|357.3|355.18|352.78|0
1638298500000|2021-11-30 18:55:00|356.36|353.96|354.47|352.07|356.65|354.25|354.33|351.93|0
1638298800000|2021-11-30 19:00:00|354.76|352.36|354.9|352.5|356.5|354.1|354.04|351.64|0
1638299100000|2021-11-30 19:05:00|355.34|352.94|354.03|351.63|357.51|355.11|353.6|351.2|0
1638299400000|2021-11-30 19:10:00|354.32|351.92|349.29|346.89|357.51|355.11|349.29|346.89|0
1638299700000|2021-11-30 19:15:00|349.14|346.74|349.72|347.32|351.47|349.07|348.42|346.02|0
1638300000000|2021-11-30 19:20:00|349.29|346.89|355.29|352.89|356.02|353.62|349.14|346.74|0
1638300300000|2021-11-30 19:25:00|355.15|352.75|357.32|354.92|357.46|355.06|352.84|350.44|0
1638300600000|2021-11-30 19:30:00|357.46|355.06|356.3|353.9|358.91|356.51|355.15|352.75|0
1638300900000|2021-11-30 19:35:00|356.59|354.19|357.6|355.2|357.89|355.49|355|352.6|0
1638301200000|2021-11-30 19:40:00|357.17|354.77|360.29|357.89|360.95|358.55|355.72|353.32|0
1638301500000|2021-11-30 19:45:00|360.22|357.82|364.02|361.62|364.02|361.62|359.49|357.09|0
1638301800000|2021-11-30 19:50:00|363.73|361.33|365.82|363.42|369.42|367.02|361.4|359|0
1638302100000|2021-11-30 19:55:00|365.68|363.28|364.79|362.39|366.85|364.45|364.21|361.81|0
1638302400000|2021-11-30 20:00:00|364.58|362.18|364.28|361.88|366.12|363.72|362.89|360.49|0
1638302700000|2021-11-30 20:05:00|364.64|362.24|366.13|363.73|366.28|363.88|363.47|361.07|0
1638303000000|2021-11-30 20:10:00|365.84|363.44|367.54|365.14|367.54|365.14|364.3|361.9|0
1638303300000|2021-11-30 20:15:00|367.39|364.99|365.62|363.22|367.54|365.14|365.62|363.22|0
1638303600000|2021-11-30 20:20:00|365.77|363.37|367.53|365.13|367.83|365.43|364.59|362.19|0
1638303900000|2021-11-30 20:25:00|367.39|364.99|369.6|367.2|370.35|367.95|366.94|364.54|0
1638304200000|2021-11-30 20:30:00|369.45|367.05|366.79|364.39|370.05|367.65|364.88|362.48|0
1638304500000|2021-11-30 20:35:00|367.23|364.83|368.71|366.31|370.19|367.79|366.79|364.39|0
1638304800000|2021-11-30 20:40:00|368.86|366.46|365.17|362.77|369.6|367.2|364.73|362.33|0
1638305100000|2021-11-30 20:45:00|365.39|362.99|368.58|366.18|368.58|366.18|362.97|360.57|0
1638305400000|2021-11-30 20:50:00|368.43|366.03|376.69|374.29|377.44|375.04|368.43|366.03|0
1638305700000|2021-11-30 20:55:00|375.64|373.24|368.99|366.59|375.87|373.47|366.32|363.92|0
1638306000000|2021-11-30 21:00:00|372.41|370.01|360.79|358.39|372.41|370.01|360.79|358.39|0
1638306300000|2021-11-30 21:05:00|360.94|358.54|363.14|360.74|363.43|361.03|359.18|356.78|0
1638306600000|2021-11-30 21:10:00|362.55|360.15|362.25|359.85|363.14|360.74|360.5|358.1|0
1638306900000|2021-11-30 21:15:00|362.38|359.58|361.57|358.77|362.89|360.09|360.84|358.04|0
1638307200000|2021-11-30 21:20:00|361.65|358.85|361.79|358.99|362.16|359.36|359.81|357.01|0
1638307500000|2021-11-30 21:25:00|361.94|359.14|360.98|358.18|362.45|359.65|360.54|357.74|0
1638307800000|2021-11-30 21:30:00|360.83|358.03|361.71|358.91|362.3|359.5|360.25|357.45|0
1638308100000|2021-11-30 21:35:00|362|359.2|360.83|358.03|362.15|359.35|360.83|358.03|0
1638308400000|2021-11-30 21:40:00|360.68|357.88|360.97|358.17|360.98|358.18|360.39|357.59|0
1638308700000|2021-11-30 21:45:00|360.68|357.88|358.78|355.98|360.9|358.1|358.64|355.84|0
1638309000000|2021-11-30 21:50:00|358.93|356.13|359.65|356.85|359.8|357|358.64|355.84|0
1638309300000|2021-11-30 21:55:00|359.51|356.71|358.27|355.47|359.51|356.71|358.27|355.47|0
1638309600000|2021-11-30 22:00:00|358.46|355.66|358.56|355.76|358.58|355.78|358.42|355.62|0
1638309900000|2021-11-30 22:05:00|358.54|355.74|358.52|355.72|358.66|355.86|358.49|355.69|0
1638310200000|2021-11-30 22:10:00|358.56|355.76|358.58|355.78|358.6|355.8|358.53|355.73|0
1638310500000|2021-11-30 22:15:00|358.62|355.82|358.59|355.79|358.76|355.96|358.58|355.78|0
1638310800000|2021-11-30 22:20:00|358.62|355.82|358.66|355.86|358.87|356.07|358.58|355.78|0
1638311100000|2021-11-30 22:25:00|358.64|355.84|358.59|355.79|358.7|355.9|358.55|355.75|0
1638311400000|2021-11-30 22:30:00|358.55|355.75|358.51|355.71|358.73|355.93|358.51|355.71|0
1638311700000|2021-11-30 22:35:00|358.63|355.83|358.71|355.91|358.82|356.02|358.55|355.75|0
1638312000000|2021-11-30 22:40:00|358.84|356.04|358.62|355.82|358.84|356.04|358.54|355.74|0
1638312300000|2021-11-30 22:45:00|358.64|355.84|358.72|355.92|358.77|355.97|358.54|355.74|0
1638312600000|2021-11-30 22:50:00|358.64|355.84|358.57|355.77|359|356.2|358.57|355.77|0
1638312900000|2021-11-30 22:55:00|358.56|355.76|358.23|355.43|358.97|356.17|358.13|355.33|0
1638313200000|2021-11-30 23:00:00|356.94|354.14|354.54|351.74|356.94|354.14|352.95|350.15|0
1638313500000|2021-11-30 23:05:00|354.32|351.52|355.84|353.04|355.84|353.04|353.96|351.16|0
1638313800000|2021-11-30 23:10:00|355.98|353.18|356.71|353.91|357|354.2|355.4|352.6|0
1638314100000|2021-11-30 23:15:00|356.42|353.62|357.58|354.78|357.58|354.78|355.84|353.04|0
1638314400000|2021-11-30 23:20:00|356.71|353.91|357.28|354.48|358.16|355.36|356.42|353.62|0
1638314700000|2021-11-30 23:25:00|357.14|354.34|357.28|354.48|357.43|354.63|355.98|353.18|0
1638315000000|2021-11-30 23:30:00|356.99|354.19|356.41|353.61|356.99|354.19|355.54|352.74|0
1638315300000|2021-11-30 23:35:00|356.12|353.32|356.99|354.19|357.42|354.62|355.83|353.03|0
1638315600000|2021-11-30 23:40:00|356.84|354.04|359.9|357.1|359.98|357.18|356.7|353.9|0
1638315900000|2021-11-30 23:45:00|359.83|357.03|360.63|357.83|361.51|358.71|358|355.2|0
1638316200000|2021-11-30 23:50:00|360.48|357.68|359.75|356.95|360.63|357.83|359.02|356.22|0
1638316500000|2021-11-30 23:55:00|359.68|356.88|359.16|356.36|360.19|357.39|359.02|356.22|0
1638316800000|2021-12-01 00:00:00|358.87|356.07|356.4|353.6|359.02|356.22|356.11|353.31|0
1638317100000|2021-12-01 00:05:00|356.33|353.53|357.41|354.61|357.41|354.61|354.95|352.15|0
1638317400000|2021-12-01 00:10:00|357.12|354.32|360.18|357.38|360.62|357.82|356.83|354.03|0
1638317700000|2021-12-01 00:15:00|360.32|357.52|364.28|361.48|365.17|362.37|359.89|357.09|0
1638318000000|2021-12-01 00:20:00|364.43|361.63|362.96|360.16|365.61|362.81|362.96|360.16|0
1638318300000|2021-12-01 00:25:00|363.11|360.31|364.72|361.92|365.9|363.1|362.89|360.09|0
1638318600000|2021-12-01 00:30:00|364.36|361.56|363.84|361.04|364.57|361.77|363.33|360.53|0
1638318900000|2021-12-01 00:35:00|364.13|361.33|364.65|361.85|366.49|363.69|364.13|361.33|0
1638319200000|2021-12-01 00:40:00|364.57|361.77|362.07|359.27|364.57|361.77|361.71|358.91|0
1638319500000|2021-12-01 00:45:00|361.63|358.83|360.68|357.88|361.78|358.98|359.73|356.93|0
1638319800000|2021-12-01 00:50:00|360.6|357.8|361.19|358.39|361.48|358.68|360.31|357.51|0
1638320100000|2021-12-01 00:55:00|360.89|358.09|362.8|360|363.68|360.88|360.89|358.09|0
1638320400000|2021-12-01 01:00:00|363.09|360.29|362.94|360.14|365.45|362.65|362.79|359.99|0
1638320700000|2021-12-01 01:05:00|363.09|360.29|360.89|358.09|363.16|360.36|359.94|357.14|0
1638321000000|2021-12-01 01:10:00|361.18|358.38|358.4|355.6|361.33|358.53|357.82|355.02|0
1638321300000|2021-12-01 01:15:00|358.77|355.97|356.94|354.14|359.42|356.62|356.51|353.71|0
1638321600000|2021-12-01 01:20:00|357.09|354.29|357.75|354.95|358.54|355.74|355.93|353.13|0
1638321900000|2021-12-01 01:25:00|357.67|354.87|356.21|353.41|358.25|355.45|356.07|353.27|0
1638322200000|2021-12-01 01:30:00|356.5|353.7|357.81|355.01|358.98|356.18|355.78|352.98|0
1638322500000|2021-12-01 01:35:00|357.66|354.86|356.79|353.99|357.66|354.86|356.65|353.85|0
1638322800000|2021-12-01 01:40:00|356.94|354.14|356.35|353.55|358.68|355.88|356.21|353.41|0
1638323100000|2021-12-01 01:45:00|356.21|353.41|356.5|353.7|356.79|353.99|355.56|352.76|0
1638323400000|2021-12-01 01:50:00|356.64|353.84|354.46|351.66|356.93|354.13|353.45|350.65|0
1638323700000|2021-12-01 01:55:00|354.18|351.38|354.75|351.95|355.04|352.24|353.45|350.65|0
1638324000000|2021-12-01 02:00:00|354.61|351.81|352.01|349.21|354.97|352.17|351.43|348.63|0
1638324300000|2021-12-01 02:05:00|352.15|349.35|351.72|348.92|352.44|349.64|350.85|348.05|0
1638324600000|2021-12-01 02:10:00|351.57|348.77|353.01|350.21|353.01|350.21|351.14|348.34|0
1638324900000|2021-12-01 02:15:00|352.87|350.07|352.43|349.63|353.3|350.5|352|349.2|0
1638325200000|2021-12-01 02:20:00|352.29|349.49|352.43|349.63|353.01|350.21|351.71|348.91|0
1638325500000|2021-12-01 02:25:00|352.36|349.56|350.99|348.19|352.72|349.92|350.7|347.9|0
1638325800000|2021-12-01 02:30:00|351.06|348.26|351.35|348.55|351.42|348.62|349.98|347.18|0
1638326100000|2021-12-01 02:35:00|351.27|348.47|349.98|347.18|351.27|348.47|349.98|347.18|0
1638326400000|2021-12-01 02:40:00|350.05|347.25|350.26|347.46|350.84|348.04|349.98|347.18|0
1638326700000|2021-12-01 02:45:00|350.41|347.61|351.12|348.32|351.12|348.32|350.26|347.46|0
1638327000000|2021-12-01 02:50:00|350.98|348.18|350.12|347.32|351.27|348.47|350.12|347.32|0
1638327300000|2021-12-01 02:55:00|350.26|347.46|349.97|347.17|350.26|347.46|349.97|347.17|0
1638327600000|2021-12-01 03:00:00|350.11|347.31|349.97|347.17|350.54|347.74|349.97|347.17|0
1638327900000|2021-12-01 03:05:00|350.11|347.31|350.83|348.03|351.12|348.32|349.97|347.17|0
1638328200000|2021-12-01 03:10:00|350.97|348.17|350.83|348.03|351.26|348.46|350.83|348.03|0
1638328500000|2021-12-01 03:15:00|350.68|347.88|350.39|347.59|350.68|347.88|350.11|347.31|0
1638328800000|2021-12-01 03:20:00|350.25|347.45|350.82|348.02|351.11|348.31|350.25|347.45|0
1638329100000|2021-12-01 03:25:00|350.96|348.16|350.24|347.44|350.96|348.16|349.96|347.16|0
1638329400000|2021-12-01 03:30:00|350.1|347.3|350.39|347.59|350.96|348.16|350.1|347.3|0
1638329700000|2021-12-01 03:35:00|350.24|347.44|351.25|348.45|351.25|348.45|349.95|347.15|0
1638330000000|2021-12-01 03:40:00|351.18|348.38|354.27|351.47|354.71|351.91|351.1|348.3|0
1638330300000|2021-12-01 03:45:00|354.42|351.62|353.55|350.75|354.56|351.76|352.54|349.74|0
1638330600000|2021-12-01 03:50:00|353.4|350.6|352.39|349.59|353.4|350.6|352.1|349.3|0
1638330900000|2021-12-01 03:55:00|352.25|349.45|351.96|349.16|352.75|349.95|351.96|349.16|0
1638331200000|2021-12-01 04:00:00|351.67|348.87|350.23|347.43|351.67|348.87|349.94|347.14|0
1638331500000|2021-12-01 04:05:00|350.37|347.57|350.37|347.57|350.8|348|349.94|347.14|0
1638331800000|2021-12-01 04:10:00|350.3|347.5|349.94|347.14|350.66|347.86|349.94|347.14|0
1638332100000|2021-12-01 04:15:00|350.08|347.28|350.22|347.42|350.37|347.57|349.94|347.14|0
1638332400000|2021-12-01 04:20:00|350.08|347.28|350.36|347.56|350.36|347.56|349.93|347.13|0
1638332700000|2021-12-01 04:25:00|350.51|347.71|349.93|347.13|350.51|347.71|349.93|347.13|0
1638333000000|2021-12-01 04:30:00|347.93|345.13|348.21|345.41|348.93|346.13|347.64|344.84|0
1638333300000|2021-12-01 04:35:00|348.35|345.55|346.49|343.69|348.5|345.7|346.49|343.69|0
1638333600000|2021-12-01 04:40:00|346.35|343.55|346.49|343.69|347.35|344.55|345.92|343.12|0
1638333900000|2021-12-01 04:45:00|346.57|343.77|346.63|343.83|346.63|343.83|345.64|342.84|0
1638334200000|2021-12-01 04:50:00|346.49|343.69|346.56|343.76|347.35|344.55|346.2|343.4|0
1638334500000|2021-12-01 04:55:00|346.49|343.69|346.06|343.26|346.92|344.12|345.56|342.76|0
1638334800000|2021-12-01 05:00:00|345.92|343.12|347.48|344.68|347.91|345.11|345.63|342.83|0
1638335100000|2021-12-01 05:05:00|347.27|344.47|347.34|344.54|347.62|344.82|346.91|344.11|0
1638335400000|2021-12-01 05:10:00|347.19|344.39|345.25|342.45|348.19|345.39|344.68|341.88|0
1638335700000|2021-12-01 05:15:00|345.11|342.31|344.25|341.45|345.11|342.31|344.25|341.45|0
1638336000000|2021-12-01 05:20:00|344.11|341.31|343.1|340.3|344.11|341.31|343.1|340.3|0
1638336300000|2021-12-01 05:25:00|342.96|340.16|343.67|340.87|343.82|341.02|342.82|340.02|0
1638336600000|2021-12-01 05:30:00|343.82|341.02|345.24|342.44|345.24|342.44|343.81|341.01|0
1638336900000|2021-12-01 05:35:00|345.32|342.52|343.67|340.87|345.32|342.52|343.67|340.87|0
1638337200000|2021-12-01 05:40:00|343.74|340.94|343.95|341.15|344.38|341.58|343.38|340.58|0
1638337500000|2021-12-01 05:45:00|343.81|341.01|343.95|341.15|344.09|341.29|343.6|340.8|0
1638337800000|2021-12-01 05:50:00|344.09|341.29|344.81|342.01|344.81|342.01|344.09|341.29|0
1638338100000|2021-12-01 05:55:00|344.66|341.86|344.95|342.15|345.52|342.72|344.31|341.51|0
1638338400000|2021-12-01 06:00:00|345.09|342.29|345.16|342.36|346.52|343.72|344.37|341.57|0
1638338700000|2021-12-01 06:05:00|345.66|342.86|342.23|339.43|345.66|342.86|342.16|339.36|0
1638339000000|2021-12-01 06:10:00|342.37|339.57|340.52|337.72|342.51|339.71|340.24|337.44|0
1638339300000|2021-12-01 06:15:00|340.38|337.58|341.51|338.71|341.51|338.71|339.67|336.87|0
1638339600000|2021-12-01 06:20:00|341.44|338.64|339.18|336.38|341.44|338.64|337.57|334.77|0
1638339900000|2021-12-01 06:25:00|339.33|336.53|338.9|336.1|340.46|337.66|338.9|336.1|0
1638340200000|2021-12-01 06:30:00|338.69|335.89|338.61|335.81|339.11|336.31|338.19|335.39|0
1638340500000|2021-12-01 06:35:00|338.83|336.03|339.68|336.88|340.03|337.23|338.33|335.53|0
1638340800000|2021-12-01 06:40:00|339.75|336.95|342.53|339.73|342.74|339.94|339.75|336.95|0
1638341100000|2021-12-01 06:45:00|342.45|339.65|342.1|339.3|342.6|339.8|341.53|338.73|0
1638341400000|2021-12-01 06:50:00|342.17|339.37|342.02|339.22|342.24|339.44|341.02|338.22|0
1638341700000|2021-12-01 06:55:00|341.88|339.08|341.16|338.36|341.88|339.08|340.74|337.94|0
1638342000000|2021-12-01 07:00:00|341.31|338.51|342.3|339.5|342.45|339.65|339.03|336.23|0
1638342300000|2021-12-01 07:05:00|342.38|339.58|340.73|337.93|343.09|340.29|339.45|336.65|0
1638342600000|2021-12-01 07:10:00|340.8|338|339.87|337.07|340.8|338|339.52|336.72|0
1638342900000|2021-12-01 07:15:00|339.73|336.93|340.58|337.78|340.73|337.93|339.24|336.44|0
1638343200000|2021-12-01 07:20:00|340.44|337.64|341.58|338.78|342.15|339.35|340.37|337.57|0
1638343500000|2021-12-01 07:25:00|341.72|338.92|341.72|338.92|342.58|339.78|341.29|338.49|0
1638343800000|2021-12-01 07:30:00|341.86|339.06|342.86|340.06|343.15|340.35|341.01|338.21|0
1638344100000|2021-12-01 07:35:00|342.94|340.14|342.57|339.77|343.15|340.35|341.15|338.35|0
1638344400000|2021-12-01 07:40:00|342.65|339.85|339.58|336.78|342.65|339.85|339.43|336.63|0
1638344700000|2021-12-01 07:45:00|339.72|336.92|339.45|336.65|346.46|343.66|339.24|336.44|0
1638345000000|2021-12-01 07:50:00|339.38|336.58|341.77|338.97|341.84|339.04|339.38|336.58|0
1638345300000|2021-12-01 07:55:00|341.48|338.68|342.05|339.25|342.91|340.11|341.34|338.54|0
1638345600000|2021-12-01 08:00:00|343.05|340.25|341.34|338.54|344.05|341.25|340.98|338.18|0
1638345900000|2021-12-01 08:05:00|340.85|338.45|342.56|340.16|343.13|340.73|340.42|338.02|0
1638346200000|2021-12-01 08:10:00|342.27|339.87|343.13|340.73|343.85|341.45|342.27|339.87|0
1638346500000|2021-12-01 08:15:00|343.27|340.87|340.35|337.95|343.42|341.02|340.27|337.87|0
1638346800000|2021-12-01 08:20:00|340.21|337.81|342.12|339.72|342.41|340.01|340.21|337.81|0
1638347100000|2021-12-01 08:25:00|342.41|340.01|343.41|341.01|343.84|341.44|341.7|339.3|0
1638347400000|2021-12-01 08:30:00|343.84|341.44|344.7|342.3|347.36|344.96|343.84|341.44|0
1638347700000|2021-12-01 08:35:00|344.41|342.01|345.27|342.87|346.42|344.02|344.41|342.01|0
1638348000000|2021-12-01 08:40:00|345.12|342.72|347.5|345.1|348.58|346.18|344.84|342.44|0
1638348300000|2021-12-01 08:45:00|347.42|345.02|346.27|343.87|347.93|345.53|346.13|343.73|0
1638348600000|2021-12-01 08:50:00|346.06|343.66|344.83|342.43|346.99|344.59|343.76|341.36|0
1638348900000|2021-12-01 08:55:00|345.12|342.72|341.68|339.28|345.55|343.15|341.68|339.28|0
1638349200000|2021-12-01 09:00:00|341.82|339.42|339.35|336.95|342.25|339.85|338.36|335.96|0
1638349500000|2021-12-01 09:05:00|339.21|336.81|336.22|333.82|339.21|336.81|335.38|332.98|0
1638349800000|2021-12-01 09:10:00|336.3|333.9|335.66|333.26|336.51|334.11|335.17|332.77|0
1638350100000|2021-12-01 09:15:00|335.59|333.19|334.81|332.41|335.8|333.4|333.96|331.56|0
1638350400000|2021-12-01 09:20:00|335.09|332.69|335.79|333.39|335.79|333.39|333.82|331.42|0
1638350700000|2021-12-01 09:25:00|336.01|333.61|334.8|332.4|336.08|333.68|334.8|332.4|0
1638351000000|2021-12-01 09:30:00|334.66|332.26|333.25|330.85|335.16|332.76|333.25|330.85|0
1638351300000|2021-12-01 09:35:00|333.11|330.71|331.28|328.88|333.67|331.27|331.07|328.67|0
1638351600000|2021-12-01 09:40:00|331.14|328.74|331.56|329.16|332.96|330.56|330.58|328.18|0
1638351900000|2021-12-01 09:45:00|331.42|329.02|332.33|329.93|333.38|330.98|331.28|328.88|0
1638352200000|2021-12-01 09:50:00|332.26|329.86|332.68|330.28|332.96|330.56|332.12|329.72|0
1638352500000|2021-12-01 09:55:00|332.39|329.99|332.53|330.13|333.1|330.7|332.39|329.99|0
1638352800000|2021-12-01 10:00:00|332.67|330.27|333.09|330.69|333.09|330.69|332.11|329.71|0
1638353100000|2021-12-01 10:05:00|332.95|330.55|334.08|331.68|334.78|332.38|332.81|330.41|0
1638353400000|2021-12-01 10:10:00|334.01|331.61|334.78|332.38|335.07|332.67|333.87|331.47|0
1638353700000|2021-12-01 10:15:00|335.06|332.66|334.07|331.67|335.49|333.09|333.93|331.53|0
1638354000000|2021-12-01 10:20:00|334.36|331.96|334.99|332.59|335.06|332.66|334.07|331.67|0
1638354300000|2021-12-01 10:25:00|335.06|332.66|334.21|331.81|335.06|332.66|333.51|331.11|0
1638354600000|2021-12-01 10:30:00|334.35|331.95|333.36|330.96|334.63|332.23|333.16|330.76|0
1638354900000|2021-12-01 10:35:00|333.44|331.04|333.64|331.24|333.78|331.38|333.08|330.68|0
1638355200000|2021-12-01 10:40:00|333.5|331.1|334.2|331.8|334.35|331.95|333.36|330.96|0
1638355500000|2021-12-01 10:45:00|334.06|331.66|332.79|330.39|334.35|331.95|332.51|330.11|0
1638355800000|2021-12-01 10:50:00|333.07|330.67|332.51|330.11|334.06|331.66|331.81|329.41|0
1638356100000|2021-12-01 10:55:00|332.79|330.39|333.07|330.67|333.49|331.09|332.65|330.25|0
1638356400000|2021-12-01 11:00:00|332.93|330.53|334.2|331.8|334.2|331.8|332.09|329.69|0
1638356700000|2021-12-01 11:05:00|334.05|331.65|333.63|331.23|334.62|332.22|333.07|330.67|0
1638357000000|2021-12-01 11:10:00|333.77|331.37|334.76|332.36|334.9|332.5|333.35|330.95|0
1638357300000|2021-12-01 11:15:00|334.9|332.5|335.32|332.92|336.45|334.05|334.9|332.5|0
1638357600000|2021-12-01 11:20:00|335.39|332.99|334.47|332.07|335.46|333.06|333.62|331.22|0
1638357900000|2021-12-01 11:25:00|334.61|332.21|334.04|331.64|334.89|332.49|333.9|331.5|0
1638358200000|2021-12-01 11:30:00|334.18|331.78|334.04|331.64|334.75|332.35|333.48|331.08|0
1638358500000|2021-12-01 11:35:00|334.18|331.78|334.75|332.35|334.75|332.35|333.48|331.08|0
1638358800000|2021-12-01 11:40:00|334.6|332.2|334.18|331.78|335.03|332.63|334.18|331.78|0
1638359100000|2021-12-01 11:45:00|334.46|332.06|333.19|330.79|334.6|332.2|333.05|330.65|0
1638359400000|2021-12-01 11:50:00|333.33|330.93|331.5|329.1|333.47|331.07|331.36|328.96|0
1638359700000|2021-12-01 11:55:00|331.78|329.38|331.36|328.96|331.78|329.38|331.08|328.68|0
1638360000000|2021-12-01 12:00:00|331.5|329.1|332.34|329.94|332.34|329.94|330.8|328.4|0
1638360300000|2021-12-01 12:05:00|332.48|330.08|333.04|330.64|333.18|330.78|332.2|329.8|0
1638360600000|2021-12-01 12:10:00|332.9|330.5|332.19|329.79|333.18|330.78|332.19|329.79|0
1638360900000|2021-12-01 12:15:00|332.33|329.93|331.35|328.95|333.18|330.78|330.09|327.69|0
1638361200000|2021-12-01 12:20:00|331.42|329.02|328.1|325.7|331.42|329.02|326.01|323.61|0
1638361500000|2021-12-01 12:25:00|328.17|325.77|329.23|326.83|331.27|328.87|327.11|324.71|0
1638361800000|2021-12-01 12:30:00|329.51|327.11|330.49|328.09|330.77|328.37|328.81|326.41|0
1638362100000|2021-12-01 12:35:00|330.21|327.81|329.78|327.38|330.91|328.51|329.64|327.24|0
1638362400000|2021-12-01 12:40:00|329.92|327.52|329.64|327.24|330.34|327.94|329.22|326.82|0
1638362700000|2021-12-01 12:45:00|329.78|327.38|330.34|327.94|330.62|328.22|329.36|326.96|0
1638363000000|2021-12-01 12:50:00|330.2|327.8|329.08|326.68|330.34|327.94|328.8|326.4|0
1638363300000|2021-12-01 12:55:00|329.22|326.82|330.05|327.65|330.13|327.73|329.08|326.68|0
1638363600000|2021-12-01 13:00:00|329.91|327.51|331.74|329.34|332.44|330.04|329.77|327.37|0
1638363900000|2021-12-01 13:05:00|331.6|329.2|331.74|329.34|332.44|330.04|331.31|328.91|0
1638364200000|2021-12-01 13:10:00|331.88|329.48|332.02|329.62|332.86|330.46|331.74|329.34|0
1638364500000|2021-12-01 13:15:00|331.88|329.48|330.89|328.49|332.16|329.76|330.47|328.07|0
1638364800000|2021-12-01 13:20:00|331.03|328.63|332.43|330.03|333.14|330.74|330.75|328.35|0
1638365100000|2021-12-01 13:25:00|332.58|330.18|333.56|331.16|333.84|331.44|331.38|328.98|0
1638365400000|2021-12-01 13:30:00|333.7|331.3|330.46|328.06|333.7|331.3|330.46|328.06|0
1638365700000|2021-12-01 13:35:00|330.74|328.34|330.93|328.53|331.63|329.23|329.9|327.5|0
1638366000000|2021-12-01 13:40:00|330.79|328.39|329.94|327.54|331.35|328.95|329.66|327.26|0
1638366300000|2021-12-01 13:45:00|329.8|327.4|330.64|328.24|330.92|328.52|329.52|327.12|0
1638366600000|2021-12-01 13:50:00|330.57|328.17|331.98|329.58|332.33|329.93|330.22|327.82|0
1638366900000|2021-12-01 13:55:00|331.9|329.5|332.32|329.92|333.03|330.63|331.76|329.36|0
1638367200000|2021-12-01 14:00:00|332.46|330.06|331.62|329.22|332.46|330.06|331.2|328.8|0
1638367500000|2021-12-01 14:05:00|331.48|329.08|331.33|328.93|331.9|329.5|330.63|328.23|0
1638367800000|2021-12-01 14:10:00|331.48|329.08|332.04|329.64|332.6|330.2|331.05|328.65|0
1638368100000|2021-12-01 14:15:00|332.18|329.78|333.02|330.62|333.02|330.62|330.91|328.51|0
1638368400000|2021-12-01 14:20:00|333.16|330.76|333.16|330.76|333.44|331.04|332.59|330.19|0
1638368700000|2021-12-01 14:25:00|333.02|330.62|333.15|330.75|334|331.6|332.45|330.05|0
1638369000000|2021-12-01 14:30:00|332.73|330.33|340.84|338.44|340.84|338.44|332.03|329.63|0
1638369300000|2021-12-01 14:35:00|341.13|338.73|340.27|337.87|341.99|339.59|339.28|336.88|0
1638369600000|2021-12-01 14:40:00|341.13|338.73|337|334.6|341.13|338.73|336.58|334.18|0
1638369900000|2021-12-01 14:45:00|338.14|335.74|334.83|332.43|338.14|335.74|332.98|330.58|0
1638370200000|2021-12-01 14:50:00|335.11|332.71|335.25|332.85|336.39|333.99|333.55|331.15|0
1638370500000|2021-12-01 14:55:00|335.4|333|331.99|329.59|335.4|333|331|328.6|0
1638370800000|2021-12-01 15:00:00|332.13|329.73|328.32|325.92|332.13|329.73|325.38|322.98|0
1638371100000|2021-12-01 15:05:00|327.9|325.5|324.41|322.01|327.9|325.5|323.99|321.59|0
1638371400000|2021-12-01 15:10:00|324.13|321.73|325.52|323.12|326.5|324.1|323.57|321.17|0
1638371700000|2021-12-01 15:15:00|325.1|322.7|323.29|320.89|325.1|322.7|322.59|320.19|0
1638372000000|2021-12-01 15:20:00|323.15|320.75|324.4|322|326.91|324.51|322.87|320.47|0
1638372300000|2021-12-01 15:25:00|324.68|322.28|327.19|324.79|327.33|324.93|323.56|321.16|0
1638372600000|2021-12-01 15:30:00|327.47|325.07|326.77|324.37|327.47|325.07|324.26|321.86|0
1638372900000|2021-12-01 15:35:00|326.63|324.23|330|327.6|330|327.6|325.93|323.53|0
1638373200000|2021-12-01 15:40:00|330.14|327.74|326.76|324.36|333.25|330.85|326.06|323.66|0
1638373500000|2021-12-01 15:45:00|326.62|324.22|323.28|320.88|326.9|324.5|323|320.6|0
1638373800000|2021-12-01 15:50:00|323.14|320.74|321.47|319.07|324.39|321.99|321.19|318.79|0
1638374100000|2021-12-01 15:55:00|321.33|318.93|321.19|318.79|323.13|320.73|320.36|317.96|0
1638374400000|2021-12-01 16:00:00|320.78|318.38|322.02|319.62|322.3|319.9|320.36|317.96|0
1638374700000|2021-12-01 16:05:00|322.16|319.76|320.91|318.51|322.3|319.9|320.36|317.96|0
1638375000000|2021-12-01 16:10:00|320.5|318.1|316.09|313.69|320.91|318.51|316.09|313.69|0
1638375300000|2021-12-01 16:15:00|316.23|313.83|315.9|313.5|321.46|319.06|314.57|312.17|0
1638375600000|2021-12-01 16:20:00|315.76|313.36|315.49|313.09|316.86|314.46|315.49|313.09|0
1638375900000|2021-12-01 16:25:00|315.62|313.22|317.26|314.86|317.26|314.86|314.67|312.27|0
1638376200000|2021-12-01 16:30:00|316.99|314.59|317.67|315.27|319.18|316.78|315.76|313.36|0
1638376500000|2021-12-01 16:35:00|317.53|315.13|318.91|316.51|319.46|317.06|317.12|314.72|0
1638376800000|2021-12-01 16:40:00|318.49|316.09|319.04|316.64|319.46|317.06|317.67|315.27|0
1638377100000|2021-12-01 16:45:00|319.18|316.78|319.45|317.05|321.94|319.54|318.76|316.36|0
1638377400000|2021-12-01 16:50:00|320.14|317.74|323.18|320.78|323.18|320.78|320.14|317.74|0
1638377700000|2021-12-01 16:55:00|323.32|320.92|326.32|323.92|328.13|325.73|323.32|320.92|0
1638378000000|2021-12-01 17:00:00|326.73|324.33|324.09|321.69|327.99|325.59|323.95|321.55|0
1638378300000|2021-12-01 17:05:00|323.95|321.55|324.78|322.38|325.89|323.49|322.84|320.44|0
1638378600000|2021-12-01 17:10:00|324.92|322.52|323.12|320.72|325.48|323.08|322.84|320.44|0
1638378900000|2021-12-01 17:15:00|323.39|320.99|321.87|319.47|323.39|320.99|320.49|318.09|0
1638379200000|2021-12-01 17:20:00|321.73|319.33|324.22|321.82|324.5|322.1|320.77|318.37|0
1638379500000|2021-12-01 17:25:00|324.57|322.17|327.28|324.88|327.7|325.3|323.39|320.99|0
1638379800000|2021-12-01 17:30:00|326.72|324.32|325.19|322.79|327.84|325.44|324.84|322.44|0
1638380100000|2021-12-01 17:35:00|325.61|323.21|325.6|323.2|328.33|325.93|325.6|323.2|0
1638380400000|2021-12-01 17:40:00|325.19|322.79|326.71|324.31|327.13|324.73|325.05|322.65|0
1638380700000|2021-12-01 17:45:00|326.85|324.45|328.11|325.71|328.39|325.99|326.16|323.76|0
1638381000000|2021-12-01 17:50:00|328.25|325.85|334.15|331.75|334.15|331.75|328.25|325.85|0
1638381300000|2021-12-01 17:55:00|334.01|331.61|338.99|336.59|340.13|337.73|334.01|331.61|0
1638381600000|2021-12-01 18:00:00|339.56|337.16|343.44|341.04|343.52|341.12|335.14|332.74|0
1638381900000|2021-12-01 18:05:00|342.88|340.48|349.78|347.38|349.78|347.38|340.28|337.88|0
1638382200000|2021-12-01 18:10:00|349.93|347.53|349.35|346.95|352.95|350.55|349.35|346.95|0
1638382500000|2021-12-01 18:15:00|349.92|347.52|354.53|352.13|354.53|352.13|347.42|345.02|0
1638382800000|2021-12-01 18:20:00|353.81|351.41|345.55|343.15|353.81|351.41|345.55|343.15|0
1638383100000|2021-12-01 18:25:00|345.84|343.44|343.26|340.86|346.12|343.72|342.69|340.29|0
1638383400000|2021-12-01 18:30:00|343.4|341|345.55|343.15|346.7|344.3|342.69|340.29|0
1638383700000|2021-12-01 18:35:00|345.33|342.93|345.54|343.14|346.98|344.58|344.11|341.71|0
1638384000000|2021-12-01 18:40:00|345.26|342.86|350.84|348.44|354.58|352.18|344.68|342.28|0
1638384300000|2021-12-01 18:45:00|351.34|348.94|361.81|359.41|361.95|359.55|351.34|348.94|0
1638384600000|2021-12-01 18:50:00|361.22|358.82|353.11|350.71|361.22|358.82|352.1|349.7|0
1638384900000|2021-12-01 18:55:00|352.68|350.28|350.07|347.67|353.11|350.71|349.06|346.66|0
1638385200000|2021-12-01 19:00:00|350.93|348.53|353.33|350.93|354.42|352.02|349.05|346.65|0
1638385500000|2021-12-01 19:05:00|354.06|351.66|356.9|354.5|357.12|354.72|352.17|349.77|0
1638385800000|2021-12-01 19:10:00|356.53|354.13|360.03|357.63|362.78|360.38|356.46|354.06|0
1638386100000|2021-12-01 19:15:00|360.47|358.07|364.15|361.75|365.18|362.78|358.43|356.03|0
1638386400000|2021-12-01 19:20:00|363.71|361.31|358.21|355.81|364.44|362.04|357.84|355.44|0
1638386700000|2021-12-01 19:25:00|358.42|356.02|350.4|348|358.71|356.31|349.53|347.13|0
1638387000000|2021-12-01 19:30:00|350.69|348.29|351.67|349.27|351.82|349.42|346.77|344.37|0
1638387300000|2021-12-01 19:35:00|351.82|349.42|352.95|350.55|356.59|354.19|351.79|349.39|0
1638387600000|2021-12-01 19:40:00|352.8|350.4|356.59|354.19|358.2|355.8|352.8|350.4|0
1638387900000|2021-12-01 19:45:00|356.73|354.33|354.4|352|358.2|355.8|352.87|350.47|0
1638388200000|2021-12-01 19:50:00|354.54|352.14|361.63|359.23|361.84|359.44|352.22|349.82|0
1638388500000|2021-12-01 19:55:00|361.41|359.01|361.26|358.86|362|359.6|358.33|355.93|0
1638388800000|2021-12-01 20:00:00|361.19|358.79|367.02|364.62|367.61|365.21|359.65|357.25|0
1638389100000|2021-12-01 20:05:00|367.39|364.99|372.31|369.91|372.61|370.21|364.35|361.95|0
1638389400000|2021-12-01 20:10:00|372.17|369.77|370.23|367.83|373.36|370.96|369.48|367.08|0
1638389700000|2021-12-01 20:15:00|371.2|368.8|379.53|377.13|381.32|378.92|371.05|368.65|0
1638390000000|2021-12-01 20:20:00|379.83|377.43|388.07|385.67|388.53|386.13|379.23|376.83|0
1638390300000|2021-12-01 20:25:00|388.22|385.82|386.85|384.45|391.58|389.18|383.23|380.83|0
1638390600000|2021-12-01 20:30:00|388.37|385.97|387.79|385.39|391.42|389.02|384.85|382.45|0
1638390900000|2021-12-01 20:35:00|388.62|386.22|381.89|379.49|390.59|388.19|380.68|378.28|0
1638391200000|2021-12-01 20:40:00|382.34|379.94|380.22|377.82|385.18|382.78|379.47|377.07|0
1638391500000|2021-12-01 20:45:00|380.07|377.67|391.94|389.54|392.09|389.69|379.25|376.85|0
1638391800000|2021-12-01 20:50:00|393|390.6|396.22|393.82|396.98|394.58|389.6|387.2|0
1638392100000|2021-12-01 20:55:00|396.83|394.43|413.58|411.18|413.74|411.34|396.83|394.43|0
1638392400000|2021-12-01 21:00:00|414.36|411.96|413.42|411.02|419.38|416.98|409.22|406.82|0
1638392700000|2021-12-01 21:05:00|413.82|411.42|410.45|408.05|414.83|412.43|409.98|407.58|0
1638393000000|2021-12-01 21:10:00|409.98|407.58|407.8|405.4|410.14|407.74|406.41|404.01|0
1638393300000|2021-12-01 21:15:00|408.16|405.36|411.27|408.47|412.52|409.72|408.16|405.36|0
1638393600000|2021-12-01 21:20:00|410.8|408|409.4|406.6|411.58|408.78|409.09|406.29|0
1638393900000|2021-12-01 21:25:00|409.55|406.75|411.19|408.39|412.05|409.25|409.24|406.44|0
1638394200000|2021-12-01 21:30:00|411.27|408.47|412.98|410.18|413.14|410.34|411.27|408.47|0
1638394500000|2021-12-01 21:35:00|413.14|410.34|412.36|409.56|413.3|410.5|411.19|408.39|0
1638394800000|2021-12-01 21:40:00|412.04|409.24|415.49|412.69|415.65|412.85|411.97|409.17|0
1638395100000|2021-12-01 21:45:00|414.94|412.14|412.2|409.4|415.64|412.84|411.88|409.08|0
1638395400000|2021-12-01 21:50:00|412.04|409.24|411.18|408.38|412.66|409.86|410.94|408.14|0
1638395700000|2021-12-01 21:55:00|411.26|408.46|412.06|409.26|412.5|409.7|409.85|407.05|0
1638396000000|2021-12-01 22:00:00|412.08|409.28|411.71|408.91|412.12|409.32|411.56|408.76|0
1638396300000|2021-12-01 22:05:00|411.78|408.98|411.51|408.71|411.78|408.98|411.38|408.58|0
1638396600000|2021-12-01 22:10:00|411.53|408.73|412.07|409.27|412.07|409.27|411.37|408.57|0
1638396900000|2021-12-01 22:15:00|412.18|409.38|411.98|409.18|412.39|409.59|411.98|409.18|0
1638397200000|2021-12-01 22:20:00|412|409.2|411.11|408.31|412.11|409.31|411.11|408.31|0
1638397500000|2021-12-01 22:25:00|411.07|408.27|410.95|408.15|411.07|408.27|410.91|408.11|0
1638397800000|2021-12-01 22:30:00|410.91|408.11|410.33|407.53|410.91|408.11|410.33|407.53|0
1638398100000|2021-12-01 22:35:00|410.38|407.58|410.56|407.76|410.56|407.76|410.32|407.52|0
1638398400000|2021-12-01 22:40:00|410.49|407.69|410.2|407.4|410.49|407.69|410.06|407.26|0
1638398700000|2021-12-01 22:45:00|410.22|407.42|410.13|407.33|410.31|407.51|410.13|407.33|0
1638399000000|2021-12-01 22:50:00|410.11|407.31|409.79|406.99|410.11|407.31|409.7|406.9|0
1638399300000|2021-12-01 22:55:00|409.7|406.9|409.81|407.01|409.92|407.12|409.65|406.85|0
1638399600000|2021-12-01 23:00:00|409.74|406.94|406.8|404|409.74|406.94|405.17|402.37|0
1638399900000|2021-12-01 23:05:00|406.71|403.91|404.86|402.06|407.57|404.77|404.7|401.9|0
1638400200000|2021-12-01 23:10:00|404.78|401.98|404.85|402.05|405.63|402.83|403.31|400.51|0
1638400500000|2021-12-01 23:15:00|405.4|402.6|408.34|405.54|408.57|405.77|405.16|402.36|0
1638400800000|2021-12-01 23:20:00|407.64|404.84|411.69|408.89|412|409.2|406.94|404.14|0
1638401100000|2021-12-01 23:25:00|411.37|408.57|408.88|406.08|411.37|408.57|408.57|405.77|0
1638401400000|2021-12-01 23:30:00|408.72|405.92|404.69|401.89|408.72|405.92|404.69|401.89|0
1638401700000|2021-12-01 23:35:00|404.54|401.74|404.53|401.73|405.46|402.66|403.61|400.81|0
1638402000000|2021-12-01 23:40:00|404.46|401.66|404.22|401.42|405.46|402.66|403.69|400.89|0
1638402300000|2021-12-01 23:45:00|403.99|401.19|402.22|399.42|403.99|401.19|401.6|398.8|0
1638402600000|2021-12-01 23:50:00|402.06|399.26|400.68|397.88|402.06|399.26|400.22|397.42|0
1638402900000|2021-12-01 23:55:00|400.37|397.57|400.37|397.57|400.83|398.03|399.6|396.8|0
1638403200000|2021-12-02 00:00:00|400.29|397.49|399.83|397.03|401.13|398.33|399.07|396.27|0
1638403500000|2021-12-02 00:05:00|399.9|397.1|400.29|397.49|400.36|397.56|398.98|396.18|0
1638403800000|2021-12-02 00:10:00|400.21|397.41|401.9|399.1|402.82|400.02|400.21|397.41|0
1638404100000|2021-12-02 00:15:00|402.05|399.25|400.66|397.86|402.97|400.17|399.74|396.94|0
1638404400000|2021-12-02 00:20:00|400.82|398.02|399.06|396.26|400.97|398.17|398.98|396.18|0
1638404700000|2021-12-02 00:25:00|398.98|396.18|397.9|395.1|399.13|396.33|397.75|394.95|0
1638405000000|2021-12-02 00:30:00|398.05|395.25|397.44|394.64|398.05|395.25|396.98|394.18|0
1638405300000|2021-12-02 00:35:00|397.52|394.72|397.74|394.94|398.05|395.25|396.98|394.18|0
1638405600000|2021-12-02 00:40:00|397.82|395.02|400.5|397.7|400.65|397.85|397.44|394.64|0
1638405900000|2021-12-02 00:45:00|400.65|397.85|403.42|400.62|405.12|402.32|400.65|397.85|0
1638406200000|2021-12-02 00:50:00|403.58|400.78|404.58|401.78|405.89|403.09|403.27|400.47|0
1638406500000|2021-12-02 00:55:00|404.35|401.55|402.65|399.85|404.35|401.55|401.57|398.77|0
1638406800000|2021-12-02 01:00:00|402.03|399.23|402.95|400.15|404.81|402.01|400.19|397.39|0
1638407100000|2021-12-02 01:05:00|403.11|400.31|398.8|396|403.65|400.85|398.72|395.92|0
1638407400000|2021-12-02 01:10:00|398.88|396.08|396.81|394.01|398.88|396.08|395.88|393.08|0
1638407700000|2021-12-02 01:15:00|396.5|393.7|399.91|397.11|399.91|397.11|395.88|393.08|0
1638408000000|2021-12-02 01:20:00|400.06|397.26|399.28|396.48|400.06|397.26|397.66|394.86|0
1638408300000|2021-12-02 01:25:00|399.13|396.33|397.27|394.47|399.13|396.33|395.34|392.54|0
1638408600000|2021-12-02 01:30:00|397.58|394.78|396.95|394.15|398.04|395.24|396.18|393.38|0
1638408900000|2021-12-02 01:35:00|396.73|393.93|397.57|394.77|398.5|395.7|396.18|393.38|0
1638409200000|2021-12-02 01:40:00|397.42|394.62|397.88|395.08|398.19|395.39|395.87|393.07|0
1638409500000|2021-12-02 01:45:00|397.57|394.77|396.79|393.99|398.34|395.54|396.17|393.37|0
1638409800000|2021-12-02 01:50:00|396.95|394.15|395.55|392.75|397.57|394.77|394.78|391.98|0
1638410100000|2021-12-02 01:55:00|395.86|393.06|390.32|387.52|396.02|393.22|389.86|387.06|0
1638410400000|2021-12-02 02:00:00|390.48|387.68|392.93|390.13|394.47|391.67|390.48|387.68|0
1638410700000|2021-12-02 02:05:00|393.08|390.28|392.16|389.36|394.31|391.51|391.7|388.9|0
1638411000000|2021-12-02 02:10:00|392.01|389.21|392.62|389.82|392.62|389.82|390.62|387.82|0
1638411300000|2021-12-02 02:15:00|392.39|389.59|393.85|391.05|394.46|391.66|392.31|389.51|0
1638411600000|2021-12-02 02:20:00|394|391.2|392.54|389.74|394.85|392.05|392.31|389.51|0
1638411900000|2021-12-02 02:25:00|392.61|389.81|392.92|390.12|393.38|390.58|391.69|388.89|0
1638412200000|2021-12-02 02:30:00|392.77|389.97|391.38|388.58|393|390.2|390.92|388.12|0
1638412500000|2021-12-02 02:35:00|391.53|388.73|391.53|388.73|391.99|389.19|390.92|388.12|0
1638412800000|2021-12-02 02:40:00|391.69|388.89|387.94|385.14|391.69|388.89|387.4|384.6|0
1638413100000|2021-12-02 02:45:00|388.01|385.21|388.77|385.97|389.84|387.04|387.7|384.9|0
1638413400000|2021-12-02 02:50:00|388.62|385.82|388.01|385.21|389.38|386.58|387.85|385.05|0
1638413700000|2021-12-02 02:55:00|387.85|385.05|385.87|383.07|388.16|385.36|385.49|382.69|0
1638414000000|2021-12-02 03:00:00|385.8|383|387.24|384.44|387.55|384.75|385.72|382.92|0
1638414300000|2021-12-02 03:05:00|387.39|384.59|387.39|384.59|388.46|385.66|386.93|384.13|0
1638414600000|2021-12-02 03:10:00|387.24|384.44|388.76|385.96|389.53|386.73|386.93|384.13|0
1638414900000|2021-12-02 03:15:00|388.61|385.81|390.14|387.34|390.9|388.1|388.61|385.81|0
1638415200000|2021-12-02 03:20:00|390.06|387.26|390.44|387.64|390.44|387.64|389.22|386.42|0
1638415500000|2021-12-02 03:25:00|390.29|387.49|389.67|386.87|391.36|388.56|389.37|386.57|0
1638415800000|2021-12-02 03:30:00|389.83|387.03|389.21|386.41|389.83|387.03|388.6|385.8|0
1638416100000|2021-12-02 03:35:00|389.36|386.56|390.74|387.94|391.89|389.09|389.21|386.41|0
1638416400000|2021-12-02 03:40:00|390.89|388.09|390.89|388.09|391.81|389.01|390.43|387.63|0
1638416700000|2021-12-02 03:45:00|390.82|388.02|389.66|386.86|392.35|389.55|389.21|386.41|0
1638417000000|2021-12-02 03:50:00|389.82|387.02|389.66|386.86|390.12|387.32|388.9|386.1|0
1638417300000|2021-12-02 03:55:00|389.81|387.01|389.51|386.71|390.43|387.63|389.2|386.4|0
1638417600000|2021-12-02 04:00:00|388.89|386.09|386.68|383.88|388.89|386.09|386.3|383.5|0
1638417900000|2021-12-02 04:05:00|386.76|383.96|388.43|385.63|388.89|386.09|386.3|383.5|0
1638418200000|2021-12-02 04:10:00|388.58|385.78|388.43|385.63|388.89|386.09|387.97|385.17|0
1638418500000|2021-12-02 04:15:00|388.58|385.78|389.5|386.7|389.8|387|387.97|385.17|0
1638418800000|2021-12-02 04:20:00|389.42|386.62|389.34|386.54|390.11|387.31|389.04|386.24|0
1638419100000|2021-12-02 04:25:00|389.42|386.62|387.41|384.61|389.95|387.15|385.83|383.03|0
1638419400000|2021-12-02 04:30:00|387.25|384.45|386.03|383.23|388.79|385.99|385.72|382.92|0
1638419700000|2021-12-02 04:35:00|385.87|383.07|386.79|383.99|387.71|384.91|385.87|383.07|0
1638420000000|2021-12-02 04:40:00|386.87|384.07|386.63|383.83|386.94|384.14|385.72|382.92|0
1638420300000|2021-12-02 04:45:00|386.79|383.99|386.41|383.61|387.33|384.53|386.17|383.37|0
1638420600000|2021-12-02 04:50:00|386.33|383.53|388.32|385.52|388.47|385.67|386.33|383.53|0
1638420900000|2021-12-02 04:55:00|388.17|385.37|388.01|385.21|388.93|386.13|387.78|384.98|0
1638421200000|2021-12-02 05:00:00|388.16|385.36|389.16|386.36|389.39|386.59|387.39|384.59|0
1638421500000|2021-12-02 05:05:00|389.08|386.28|389.08|386.28|389.85|387.05|388.47|385.67|0
1638421800000|2021-12-02 05:10:00|388.93|386.13|389.08|386.28|389.7|386.9|388.93|386.13|0
1638422100000|2021-12-02 05:15:00|389.23|386.43|388.31|385.51|389.7|386.9|387.69|384.89|0
1638422400000|2021-12-02 05:20:00|388.62|385.82|387.69|384.89|389.23|386.43|387.69|384.89|0
1638422700000|2021-12-02 05:25:00|387.85|385.05|386.92|384.12|388.15|385.35|386.77|383.97|0
1638423000000|2021-12-02 05:30:00|387|384.2|387.38|384.58|388.46|385.66|386.77|383.97|0
1638423300000|2021-12-02 05:35:00|387.23|384.43|387.69|384.89|387.84|385.04|387.07|384.27|0
1638423600000|2021-12-02 05:40:00|387.61|384.81|387.53|384.73|387.99|385.19|387.07|384.27|0
1638423900000|2021-12-02 05:45:00|387.68|384.88|384.22|381.42|387.84|385.04|384.22|381.42|0
1638424200000|2021-12-02 05:50:00|384.37|381.57|383.14|380.34|384.37|381.57|382.68|379.88|0
1638424500000|2021-12-02 05:55:00|383.07|380.27|383.53|380.73|383.75|380.95|382.98|380.18|0
1638424800000|2021-12-02 06:00:00|383.45|380.65|385.14|382.34|385.44|382.64|383.29|380.49|0
1638425100000|2021-12-02 06:05:00|385.29|382.49|385.44|382.64|385.91|383.11|384.52|381.72|0
1638425400000|2021-12-02 06:10:00|385.6|382.8|384.05|381.25|385.6|382.8|384.05|381.25|0
1638425700000|2021-12-02 06:15:00|383.98|381.18|384.82|382.02|384.98|382.18|383.67|380.87|0
1638426000000|2021-12-02 06:20:00|384.67|381.87|385.74|382.94|386.21|383.41|384.51|381.71|0
1638426300000|2021-12-02 06:25:00|385.82|383.02|385.05|382.25|385.82|383.02|384.97|382.17|0
1638426600000|2021-12-02 06:30:00|384.97|382.17|382.66|379.86|385.05|382.25|382.66|379.86|0
1638426900000|2021-12-02 06:35:00|382.74|379.94|381.59|378.79|382.74|379.94|381.13|378.33|0
1638427200000|2021-12-02 06:40:00|381.43|378.63|381.36|378.56|382.35|379.55|380.21|377.41|0
1638427500000|2021-12-02 06:45:00|381.43|378.63|380.59|377.79|381.89|379.09|379.75|376.95|0
1638427800000|2021-12-02 06:50:00|380.67|377.87|381.05|378.25|381.74|378.94|380.51|377.71|0
1638428100000|2021-12-02 06:55:00|380.97|378.17|376.93|374.13|382.04|379.24|376.47|373.67|0
1638428400000|2021-12-02 07:00:00|376.7|373.9|376.7|373.9|378.83|376.03|375.94|373.14|0
1638428700000|2021-12-02 07:05:00|376.77|373.97|377.99|375.19|377.99|375.19|374.72|371.92|0
1638429000000|2021-12-02 07:10:00|377.76|374.96|377.6|374.8|379.28|376.48|377.3|374.5|0
1638429300000|2021-12-02 07:15:00|377.38|374.58|379.89|377.09|380.96|378.16|377.15|374.35|0
1638429600000|2021-12-02 07:20:00|379.74|376.94|382.34|379.54|382.64|379.84|379.74|376.94|0
1638429900000|2021-12-02 07:25:00|382.72|379.92|385.87|383.07|386.95|384.15|381.11|378.31|0
1638430200000|2021-12-02 07:30:00|385.64|382.84|385.87|383.07|386.49|383.69|383.71|380.91|0
1638430500000|2021-12-02 07:35:00|385.71|382.91|383.72|380.92|385.71|382.91|382.3|379.5|0
1638430800000|2021-12-02 07:40:00|383.95|381.15|383.56|380.76|385.03|382.23|383.41|380.61|0
1638431100000|2021-12-02 07:45:00|383.26|380.46|382.18|379.38|383.56|380.76|382.03|379.23|0
1638431400000|2021-12-02 07:50:00|381.88|379.08|381.72|378.92|382.64|379.84|380.65|377.85|0
1638431700000|2021-12-02 07:55:00|381.87|379.07|385.1|382.3|385.25|382.45|381.42|378.62|0
1638432000000|2021-12-02 08:00:00|384.63|381.83|384.94|382.14|385.71|382.91|382.02|379.22|0
1638432300000|2021-12-02 08:05:00|384.59|382.19|389.06|386.66|389.68|387.28|383.51|381.11|0
1638432600000|2021-12-02 08:10:00|389.52|387.12|389.76|387.36|391.54|389.14|389.37|386.97|0
1638432900000|2021-12-02 08:15:00|390.3|387.9|386.43|384.03|390.45|388.05|386.2|383.8|0
1638433200000|2021-12-02 08:20:00|386.27|383.87|383.04|380.64|387.43|385.03|382.73|380.33|0
1638433500000|2021-12-02 08:25:00|382.89|380.49|384.58|382.18|385.43|383.03|382.58|380.18|0
1638433800000|2021-12-02 08:30:00|384.73|382.33|389.82|387.42|390.76|388.36|384.73|382.33|0
1638434100000|2021-12-02 08:35:00|389.67|387.27|389.98|387.58|390.75|388.35|387.35|384.95|0
1638434400000|2021-12-02 08:40:00|390.13|387.73|387.65|385.25|390.6|388.2|386.81|384.41|0
1638434700000|2021-12-02 08:45:00|387.19|384.79|386.88|384.48|388.2|385.8|386.11|383.71|0
1638435000000|2021-12-02 08:50:00|386.72|384.32|384.1|381.7|387.03|384.63|383.8|381.4|0
1638435300000|2021-12-02 08:55:00|383.95|381.55|384.41|382.01|385.11|382.71|383.49|381.09|0
1638435600000|2021-12-02 09:00:00|384.56|382.16|381.42|379.02|385.95|383.55|381.19|378.79|0
1638435900000|2021-12-02 09:05:00|381.19|378.79|380.88|378.48|381.49|379.09|380.5|378.1|0
1638436200000|2021-12-02 09:10:00|380.57|378.17|378.59|376.19|381.34|378.94|378.28|375.88|0
1638436500000|2021-12-02 09:15:00|378.44|376.04|377.37|374.97|379.2|376.8|376.61|374.21|0
1638436800000|2021-12-02 09:20:00|377.22|374.82|375.89|373.49|379.79|377.39|375.89|373.49|0
1638437100000|2021-12-02 09:25:00|376.34|373.94|378.32|375.92|378.93|376.53|375.74|373.34|0
1638437400000|2021-12-02 09:30:00|378.17|375.77|381|378.6|381.15|378.75|378.17|375.77|0
1638437700000|2021-12-02 09:35:00|381.07|378.67|379.54|377.14|382.15|379.75|379.47|377.07|0
1638438000000|2021-12-02 09:40:00|379.69|377.29|380.46|378.06|381.38|378.98|378.7|376.3|0
1638438300000|2021-12-02 09:45:00|380.61|378.21|382.6|380.2|382.6|380.2|379.69|377.29|0
1638438600000|2021-12-02 09:50:00|382.14|379.74|380.45|378.05|382.91|380.51|379.33|376.93|0
1638438900000|2021-12-02 09:55:00|379.99|377.59|379.23|376.83|379.99|377.59|378.61|376.21|0
1638439200000|2021-12-02 10:00:00|378.92|376.52|380.3|377.9|381.22|378.82|378.46|376.06|0
1638439500000|2021-12-02 10:05:00|380.38|377.98|381.37|378.97|381.45|379.05|379.84|377.44|0
1638439800000|2021-12-02 10:10:00|381.52|379.12|386.76|384.36|386.92|384.52|381.52|379.12|0
1638440100000|2021-12-02 10:15:00|387.69|385.29|387.41|385.01|390.2|387.8|385.97|383.57|0
1638440400000|2021-12-02 10:20:00|386.72|384.32|384.79|382.39|389.66|387.26|384.63|382.23|0
1638440700000|2021-12-02 10:25:00|384.94|382.54|385.25|382.85|386.17|383.77|383.63|381.23|0
1638441000000|2021-12-02 10:30:00|385.63|383.23|384.17|381.77|386.79|384.39|384.01|381.61|0
1638441300000|2021-12-02 10:35:00|384.09|381.69|379.57|377.17|384.78|382.38|379.57|377.17|0
1638441600000|2021-12-02 10:40:00|379.42|377.02|381.88|379.48|382.99|380.59|379.19|376.79|0
1638441900000|2021-12-02 10:45:00|381.81|379.41|381.5|379.1|382.34|379.94|380.51|378.11|0
1638442200000|2021-12-02 10:50:00|381.66|379.26|381.57|379.17|383.57|381.17|380.51|378.11|0
1638442500000|2021-12-02 10:55:00|381.73|379.33|381.88|379.48|383.1|380.7|381.35|378.95|0
1638442800000|2021-12-02 11:00:00|382.03|379.63|384.18|381.78|384.79|382.39|381.57|379.17|0
1638443100000|2021-12-02 11:05:00|384.1|381.7|382.64|380.24|384.1|381.7|382.33|379.93|0
1638443400000|2021-12-02 11:10:00|382.49|380.09|383.56|381.16|384.41|382.01|382.03|379.63|0
1638443700000|2021-12-02 11:15:00|384.02|381.62|386.02|383.62|386.17|383.77|383.56|381.16|0
1638444000000|2021-12-02 11:20:00|386.17|383.77|385.09|382.69|386.17|383.77|384.32|381.92|0
1638444300000|2021-12-02 11:25:00|385.17|382.77|385.09|382.69|385.94|383.54|383.71|381.31|0
1638444600000|2021-12-02 11:30:00|385.01|382.61|385.24|382.84|385.39|382.99|382.78|380.38|0
1638444900000|2021-12-02 11:35:00|385.09|382.69|385.85|383.45|386.78|384.38|384.93|382.53|0
1638445200000|2021-12-02 11:40:00|385.78|383.38|386|383.6|386.7|384.3|384.93|382.53|0
1638445500000|2021-12-02 11:45:00|386.08|383.68|384.46|382.06|386.16|383.76|383.7|381.3|0
1638445800000|2021-12-02 11:50:00|384.54|382.14|384.31|381.91|385.69|383.29|383.85|381.45|0
1638446100000|2021-12-02 11:55:00|384.15|381.75|384.15|381.75|384.54|382.14|382.93|380.53|0
1638446400000|2021-12-02 12:00:00|384.31|381.91|384|381.6|385.23|382.83|382.24|379.84|0
1638446700000|2021-12-02 12:05:00|384.08|381.68|389.39|386.99|389.47|387.07|384.08|381.68|0
1638447000000|2021-12-02 12:10:00|389.24|386.84|389.16|386.76|390.17|387.77|387.07|384.67|0
1638447300000|2021-12-02 12:15:00|389.24|386.84|391.41|389.01|392.34|389.94|388.85|386.45|0
1638447600000|2021-12-02 12:20:00|391.72|389.32|395.29|392.89|396.69|394.29|388.68|386.28|0
1638447900000|2021-12-02 12:25:00|395.45|393.05|398.71|396.31|400.89|398.49|395.14|392.74|0
1638448200000|2021-12-02 12:30:00|398.55|396.15|400.03|397.63|400.42|398.02|398.39|395.99|0
1638448500000|2021-12-02 12:35:00|400.19|397.79|399.95|397.55|400.57|398.17|398.39|395.99|0
1638448800000|2021-12-02 12:40:00|400.1|397.7|404.73|402.33|406.45|404.05|400.1|397.7|0
1638449100000|2021-12-02 12:45:00|404.57|402.17|403.17|400.77|404.73|402.33|402.7|400.3|0
1638449400000|2021-12-02 12:50:00|403.01|400.61|399.12|396.72|403.32|400.92|399.12|396.72|0
1638449700000|2021-12-02 12:55:00|399.43|397.03|397.57|395.17|399.43|397.03|396.95|394.55|0
1638450000000|2021-12-02 13:00:00|397.72|395.32|394.79|392.39|398.34|395.94|394.79|392.39|0
1638450300000|2021-12-02 13:05:00|394.94|392.54|392.63|390.23|396.02|393.62|392.17|389.77|0
1638450600000|2021-12-02 13:10:00|392.48|390.08|391.22|388.82|397.83|395.43|390.91|388.51|0
1638450900000|2021-12-02 13:15:00|391.38|388.98|394|391.6|394.16|391.76|390.3|387.9|0
1638451200000|2021-12-02 13:20:00|394.31|391.91|397.42|395.02|398.04|395.64|393.07|390.67|0
1638451500000|2021-12-02 13:25:00|397.26|394.86|395.24|392.84|398.35|395.95|394.93|392.53|0
1638451800000|2021-12-02 13:30:00|395.7|393.3|393.68|391.28|395.7|393.3|392.22|389.82|0
1638452100000|2021-12-02 13:35:00|393.99|391.59|397.1|394.7|397.41|395.01|392.76|390.36|0
1638452400000|2021-12-02 13:40:00|397.41|395.01|400.69|398.29|401|398.6|396.48|394.08|0
1638452700000|2021-12-02 13:45:00|400.53|398.13|400.06|397.66|401.78|399.38|398.96|396.56|0
1638453000000|2021-12-02 13:50:00|400.92|398.52|398.34|395.94|401.78|399.38|398.34|395.94|0
1638453300000|2021-12-02 13:55:00|398.03|395.63|399.12|396.72|399.12|396.72|397.56|395.16|0
1638453600000|2021-12-02 14:00:00|399.27|396.87|403.5|401.1|403.66|401.26|396.62|394.22|0
1638453900000|2021-12-02 14:05:00|403.66|401.26|403.5|401.1|406.49|404.09|402.87|400.47|0
1638454200000|2021-12-02 14:10:00|403.34|400.94|404.69|402.29|418.83|416.43|401.77|399.37|0
1638454500000|2021-12-02 14:15:00|404.53|402.13|405.94|403.54|407.04|404.64|403.28|400.88|0
1638454800000|2021-12-02 14:20:00|406.1|403.7|405.78|403.38|407.04|404.64|404.53|402.13|0
1638455100000|2021-12-02 14:25:00|405.62|403.22|406.09|403.69|406.25|403.85|402.96|400.56|0
1638455400000|2021-12-02 14:30:00|405.93|403.53|407.19|404.79|407.51|405.11|400.31|397.91|0
1638455700000|2021-12-02 14:35:00|406.4|404|387.11|384.71|407.66|405.26|376.92|374.52|0
1638456000000|2021-12-02 14:40:00|386.65|384.25|384.82|382.42|388.95|386.55|381.93|379.53|0
1638456300000|2021-12-02 14:45:00|384.51|382.11|381.17|378.77|386.65|384.25|378|375.6|0
1638456600000|2021-12-02 14:50:00|381.32|378.92|373.35|370.95|381.63|379.23|372.9|370.5|0
1638456900000|2021-12-02 14:55:00|373.5|371.1|373.05|370.65|376.64|374.24|372.6|370.2|0
1638457200000|2021-12-02 15:00:00|372.6|370.2|371.11|368.71|378.75|376.35|369.77|367.37|0
1638457500000|2021-12-02 15:05:00|371.4|369|380.54|378.14|381.44|379.04|370.81|368.41|0
1638457800000|2021-12-02 15:10:00|380.24|377.84|381.74|379.34|384.92|382.52|379.03|376.63|0
1638458100000|2021-12-02 15:15:00|381.14|378.74|386.19|383.79|387.26|384.86|381.14|378.74|0
1638458400000|2021-12-02 15:20:00|386.95|384.55|381.96|379.56|388.47|386.07|381.36|378.96|0
1638458700000|2021-12-02 15:25:00|382.26|379.86|380.15|377.75|386.49|384.09|378.21|375.81|0
1638459000000|2021-12-02 15:30:00|380.83|378.43|386.58|384.18|386.73|384.33|377.06|374.66|0
1638459300000|2021-12-02 15:35:00|386.73|384.33|392.39|389.99|394.09|391.69|386.43|384.03|0
1638459600000|2021-12-02 15:40:00|391.32|388.92|398.62|396.22|398.62|396.22|387.8|385.4|0
1638459900000|2021-12-02 15:45:00|398.31|395.91|390.5|388.1|400.01|397.61|389.13|386.73|0
1638460200000|2021-12-02 15:50:00|389.28|386.88|393.85|391.45|395.08|392.68|387.31|384.91|0
1638460500000|2021-12-02 15:55:00|393.78|391.38|384.3|381.9|397.16|394.76|384.3|381.9|0
1638460800000|2021-12-02 16:00:00|384.45|382.05|387.6|385.2|388.66|386.26|382.06|379.66|0
1638461100000|2021-12-02 16:05:00|387.15|384.75|375.7|373.3|387.75|385.35|375.25|372.85|0
1638461400000|2021-12-02 16:10:00|375.85|373.45|376.89|374.49|379.88|377.48|374.36|371.96|0
1638461700000|2021-12-02 16:15:00|376.59|374.19|373.91|371.51|376.89|374.49|372.28|369.88|0
1638462000000|2021-12-02 16:20:00|373.76|371.36|374.5|372.1|374.58|372.18|369.92|367.52|0
1638462300000|2021-12-02 16:25:00|374.65|372.25|373.17|370.77|374.8|372.4|371.1|368.7|0
1638462600000|2021-12-02 16:30:00|371.98|369.58|382.21|379.81|385.51|383.11|371.69|369.29|0
1638462900000|2021-12-02 16:35:00|383.26|380.86|380.41|378.01|383.71|381.31|377.43|375.03|0
1638463200000|2021-12-02 16:40:00|380.86|378.46|381.3|378.9|381.45|379.05|374.76|372.36|0
1638463500000|2021-12-02 16:45:00|381.45|379.05|376.38|373.98|383.85|381.45|375.94|373.54|0
1638463800000|2021-12-02 16:50:00|376.83|374.43|375.64|373.24|378.02|375.62|374.9|372.5|0
1638464100000|2021-12-02 16:55:00|375.94|373.54|371.65|369.25|379.65|377.25|370.03|367.63|0
1638464400000|2021-12-02 17:00:00|371.94|369.54|368.86|366.46|374.3|371.9|368.27|365.87|0
1638464700000|2021-12-02 17:05:00|369.08|366.68|367.1|364.7|371.06|368.66|366.81|364.41|0
1638465000000|2021-12-02 17:10:00|367.39|364.99|365.2|362.8|368.27|365.87|365.2|362.8|0
1638465300000|2021-12-02 17:15:00|365.35|362.95|362.21|359.81|367.68|365.28|361.7|359.3|0
1638465600000|2021-12-02 17:20:00|361.77|359.37|359.58|357.18|361.77|359.37|359|356.6|0
1638465900000|2021-12-02 17:25:00|359.29|356.89|359.44|357.04|360.46|358.06|358.85|356.45|0
1638466200000|2021-12-02 17:30:00|359.29|356.89|362.64|360.24|362.64|360.24|358.56|356.16|0
1638466500000|2021-12-02 17:35:00|362.5|360.1|362.93|360.53|365.43|363.03|361.03|358.63|0
1638466800000|2021-12-02 17:40:00|362.79|360.39|363.81|361.41|364.4|362|360.3|357.9|0
1638467100000|2021-12-02 17:45:00|363.96|361.56|358.7|356.3|363.96|361.56|358.7|356.3|0
1638467400000|2021-12-02 17:50:00|359.14|356.74|363.22|360.82|363.37|360.97|358.7|356.3|0
1638467700000|2021-12-02 17:55:00|363.07|360.67|362.78|360.38|364.39|361.99|361.03|358.63|0
1638468000000|2021-12-02 18:00:00|362.19|359.79|362.05|359.65|367.78|365.38|361.9|359.5|0
1638468300000|2021-12-02 18:05:00|361.46|359.06|364.68|362.28|366.6|364.2|360.44|358.04|0
1638468600000|2021-12-02 18:10:00|364.53|362.13|361.16|358.76|366.59|364.19|361.02|358.62|0
1638468900000|2021-12-02 18:15:00|360.87|358.47|363.06|360.66|363.8|361.4|360.43|358.03|0
1638469200000|2021-12-02 18:20:00|362.48|360.08|373.93|371.53|375.7|373.3|362.04|359.64|0
1638469500000|2021-12-02 18:25:00|373.64|371.24|374.52|372.12|375.55|373.15|372.03|369.63|0
1638469800000|2021-12-02 18:30:00|374.37|371.97|369.83|367.43|377.03|374.63|369.83|367.43|0
1638470100000|2021-12-02 18:35:00|370.12|367.72|368.81|366.41|372.02|369.62|368.66|366.26|0
1638470400000|2021-12-02 18:40:00|368.95|366.55|370.7|368.3|371.58|369.18|368.01|365.61|0
1638470700000|2021-12-02 18:45:00|370.41|368.01|372.9|370.5|375.25|372.85|370.41|368.01|0
1638471000000|2021-12-02 18:50:00|373.19|370.79|367.05|364.65|375.54|373.14|366.47|364.07|0
1638471300000|2021-12-02 18:55:00|367.2|364.8|364.73|362.33|367.2|364.8|364.3|361.9|0
1638471600000|2021-12-02 19:00:00|364.88|362.48|366.18|363.78|367.63|365.23|363.86|361.46|0
1638471900000|2021-12-02 19:05:00|365.89|363.49|365.89|363.49|368|365.6|364.44|362.04|0
1638472200000|2021-12-02 19:10:00|365.45|363.05|367.63|365.23|369.08|366.68|365.02|362.62|0
1638472500000|2021-12-02 19:15:00|367.04|364.64|364.14|361.74|367.7|365.3|363.42|361.02|0
1638472800000|2021-12-02 19:20:00|364.29|361.89|365.88|363.48|366.17|363.77|363.85|361.45|0
1638473100000|2021-12-02 19:25:00|365.59|363.19|362.7|360.3|367.18|364.78|362.41|360.01|0
1638473400000|2021-12-02 19:30:00|362.84|360.44|364.07|361.67|364.43|362.03|362.26|359.86|0
1638473700000|2021-12-02 19:35:00|363.99|361.59|361.83|359.43|364.14|361.74|356.44|354.04|0
1638474000000|2021-12-02 19:40:00|361.68|359.28|361.97|359.57|363.13|360.73|360.67|358.27|0
1638474300000|2021-12-02 19:45:00|361.82|359.42|366.19|363.79|366.34|363.94|361.24|358.84|0
1638474600000|2021-12-02 19:50:00|366.34|363.94|366.33|363.93|367.95|365.55|363.56|361.16|0
1638474900000|2021-12-02 19:55:00|366.19|363.79|364.87|362.47|366.48|364.08|362.11|359.71|0
1638475200000|2021-12-02 20:00:00|364.43|362.03|362.69|360.29|364.87|362.47|361.53|359.13|0
1638475500000|2021-12-02 20:05:00|362.83|360.43|362.1|359.7|364.29|361.89|360.08|357.68|0
1638475800000|2021-12-02 20:10:00|362.39|359.99|365.01|362.61|369.11|366.71|362.1|359.7|0
1638476100000|2021-12-02 20:15:00|364.28|361.88|366.18|363.78|367.35|364.95|363.55|361.15|0
1638476400000|2021-12-02 20:20:00|366.91|364.51|367.35|364.95|368.67|366.27|365.59|363.19|0
1638476700000|2021-12-02 20:25:00|367.49|365.09|366.47|364.07|368.22|365.82|363.84|361.44|0
1638477000000|2021-12-02 20:30:00|366.32|363.92|361.66|359.26|366.47|364.07|360.21|357.81|0
1638477300000|2021-12-02 20:35:00|362.09|359.69|360.6|358.2|363.69|361.29|359.59|357.19|0
1638477600000|2021-12-02 20:40:00|361.04|358.64|359.66|357.26|361.33|358.93|357.07|354.67|0
1638477900000|2021-12-02 20:45:00|359.44|357.04|360.31|357.91|364.53|362.13|358.58|356.18|0
1638478200000|2021-12-02 20:50:00|361.9|359.5|368.92|366.52|370.03|367.63|360.45|358.05|0
1638478500000|2021-12-02 20:55:00|369.51|367.11|367.59|365.19|373.05|370.65|365.84|363.44|0
1638478800000|2021-12-02 21:00:00|366.13|363.73|367.59|365.19|368.03|365.63|363.79|361.39|0
1638479100000|2021-12-02 21:05:00|367.3|364.9|366.03|363.63|367.3|364.9|365.1|362.7|0
1638479400000|2021-12-02 21:10:00|366.18|363.78|368.95|366.55|369.1|366.7|365.59|363.19|0
1638479700000|2021-12-02 21:15:00|368.71|365.91|366.36|363.56|369.15|366.35|365.92|363.12|0
1638480000000|2021-12-02 21:20:00|366.44|363.64|366.07|363.27|366.8|364|365.04|362.24|0
1638480300000|2021-12-02 21:25:00|366.14|363.34|365.77|362.97|366.65|363.85|365.63|362.83|0
1638480600000|2021-12-02 21:30:00|365.99|363.19|364.02|361.22|365.99|363.19|363.73|360.93|0
1638480900000|2021-12-02 21:35:00|363.87|361.07|363.51|360.71|364.6|361.8|363.43|360.63|0
1638481200000|2021-12-02 21:40:00|363.43|360.63|363.43|360.63|363.58|360.78|362.56|359.76|0
1638481500000|2021-12-02 21:45:00|363.28|360.48|363.43|360.63|363.87|361.07|362.12|359.32|0
1638481800000|2021-12-02 21:50:00|363.57|360.77|361.68|358.88|363.86|361.06|361.53|358.73|0
1638482100000|2021-12-02 21:55:00|361.53|358.73|361.9|359.1|362.7|359.9|361.46|358.66|0
1638482400000|2021-12-02 22:00:00|362.1|359.3|362.16|359.36|362.33|359.53|362.1|359.3|0
1638482700000|2021-12-02 22:05:00|362.14|359.34|362.06|359.26|362.27|359.47|362.03|359.23|0
1638483000000|2021-12-02 22:10:00|362.07|359.27|362.01|359.21|362.14|359.34|361.97|359.17|0
1638483300000|2021-12-02 22:15:00|362.1|359.3|361.9|359.1|362.22|359.42|361.75|358.95|0
1638483600000|2021-12-02 22:20:00|361.92|359.12|361.88|359.08|361.94|359.14|361.88|359.08|0
1638483900000|2021-12-02 22:25:00|361.9|359.1|361.81|359.01|361.9|359.1|361.75|358.95|0
1638484200000|2021-12-02 22:30:00|361.77|358.97|361.28|358.48|361.81|359.01|361.28|358.48|0
1638484500000|2021-12-02 22:35:00|361.2|358.4|361.02|358.22|361.2|358.4|361|358.2|0
1638484800000|2021-12-02 22:40:00|361|358.2|361.13|358.33|361.15|358.35|360.85|358.05|0
1638485100000|2021-12-02 22:45:00|361.02|358.22|361.17|358.37|361.34|358.54|361.02|358.22|0
1638485400000|2021-12-02 22:50:00|361.08|358.28|361.42|358.62|361.59|358.79|361.08|358.28|0
1638485700000|2021-12-02 22:55:00|361.36|358.56|361.65|358.85|361.65|358.85|361.16|358.36|0
1638486000000|2021-12-02 23:00:00|361.58|358.78|360.78|357.98|362.38|359.58|359.91|357.11|0
1638486300000|2021-12-02 23:05:00|360.63|357.83|361.94|359.14|361.94|359.14|360.49|357.69|0
1638486600000|2021-12-02 23:10:00|361.87|359.07|364.99|362.19|365.29|362.49|361.79|358.99|0
1638486900000|2021-12-02 23:15:00|364.7|361.9|367.63|364.83|368.95|366.15|364.26|361.46|0
1638487200000|2021-12-02 23:20:00|367.33|364.53|369.76|366.96|370.35|367.55|366.68|363.88|0
1638487500000|2021-12-02 23:25:00|369.68|366.88|371.72|368.92|371.72|368.92|368.51|365.71|0
1638487800000|2021-12-02 23:30:00|371.57|368.77|371.72|368.92|372.38|369.58|370.83|368.03|0
1638488100000|2021-12-02 23:35:00|371.27|368.47|371.71|368.91|371.86|369.06|370.39|367.59|0
1638488400000|2021-12-02 23:40:00|371.57|368.77|373.33|370.53|373.93|371.13|371.13|368.33|0
1638488700000|2021-12-02 23:45:00|373.19|370.39|373.33|370.53|373.92|371.12|372.08|369.28|0
1638489000000|2021-12-02 23:50:00|373.18|370.38|374.07|371.27|375.85|373.05|373.18|370.38|0
1638489300000|2021-12-02 23:55:00|373.92|371.12|376.88|374.08|377.56|374.76|373.48|370.68|0
1638489600000|2021-12-03 00:00:00|377.03|374.23|378.07|375.27|379.86|377.06|375.99|373.19|0
1638489900000|2021-12-03 00:05:00|377.92|375.12|376.58|373.78|378.37|375.57|376.58|373.78|0
1638490200000|2021-12-03 00:10:00|376.43|373.63|375.77|372.97|377.77|374.97|375.39|372.59|0
1638490500000|2021-12-03 00:15:00|375.69|372.89|374.8|372|377.47|374.67|374.65|371.85|0
1638490800000|2021-12-03 00:20:00|374.95|372.15|375.76|372.96|375.76|372.96|373.91|371.11|0
1638491100000|2021-12-03 00:25:00|375.83|373.03|373.31|370.51|375.83|373.03|372.87|370.07|0
1638491400000|2021-12-03 00:30:00|373.17|370.37|371.57|368.77|374.05|371.25|370.54|367.74|0
1638491700000|2021-12-03 00:35:00|371.72|368.92|372.16|369.36|373.2|370.4|370.98|368.18|0
1638492000000|2021-12-03 00:40:00|372.46|369.66|372.75|369.95|373.2|370.4|371.57|368.77|0
1638492300000|2021-12-03 00:45:00|372.68|369.88|373.79|370.99|374.08|371.28|372.38|369.58|0
1638492600000|2021-12-03 00:50:00|373.86|371.06|374.53|371.73|374.67|371.87|372.75|369.95|0
1638492900000|2021-12-03 00:55:00|374.38|371.58|373.48|370.68|374.53|371.73|373.04|370.24|0
1638493200000|2021-12-03 01:00:00|373.56|370.76|373.93|371.13|374.82|372.02|372.89|370.09|0
1638493500000|2021-12-03 01:05:00|373.78|370.98|369.93|367.13|373.78|370.98|369.64|366.84|0
1638493800000|2021-12-03 01:10:00|369.78|366.98|372.07|369.27|372.44|369.64|369.64|366.84|0
1638494100000|2021-12-03 01:15:00|372.14|369.34|371.55|368.75|372.74|369.94|371.55|368.75|0
1638494400000|2021-12-03 01:20:00|371.11|368.31|374.22|371.42|374.22|371.42|371.11|368.31|0
1638494700000|2021-12-03 01:25:00|374.07|371.27|376.15|373.35|376.3|373.5|373.85|371.05|0
1638495000000|2021-12-03 01:30:00|376.3|373.5|377.19|374.39|378.68|375.88|376.22|373.42|0
1638495300000|2021-12-03 01:35:00|377.34|374.54|381.17|378.37|381.77|378.97|377.34|374.54|0
1638495600000|2021-12-03 01:40:00|381.09|378.29|383.49|380.69|384.55|381.75|380.87|378.07|0
1638495900000|2021-12-03 01:45:00|383.56|380.76|385.37|382.57|387.03|384.23|383.56|380.76|0
1638496200000|2021-12-03 01:50:00|385.45|382.65|382.81|380.01|385.52|382.72|382.51|379.71|0
1638496500000|2021-12-03 01:55:00|382.96|380.16|381.31|378.51|383.26|380.46|381.31|378.51|0
1638496800000|2021-12-03 02:00:00|381.46|378.66|380.63|377.83|381.83|379.03|379.21|376.41|0
1638497100000|2021-12-03 02:05:00|380.86|378.06|381.45|378.65|381.9|379.1|379.96|377.16|0
1638497400000|2021-12-03 02:10:00|381.15|378.35|379.73|376.93|381.98|379.18|379.66|376.86|0
1638497700000|2021-12-03 02:15:00|379.8|377|381.68|378.88|381.68|378.88|379.21|376.41|0
1638498000000|2021-12-03 02:20:00|381.6|378.8|382.57|379.77|382.65|379.85|381.6|378.8|0
1638498300000|2021-12-03 02:25:00|382.65|379.85|381.44|378.64|383.09|380.29|381.44|378.64|0
1638498600000|2021-12-03 02:30:00|381.52|378.72|381.82|379.02|382.64|379.84|381.44|378.64|0
1638498900000|2021-12-03 02:35:00|381.74|378.94|382.79|379.99|383.09|380.29|381.59|378.79|0
1638499200000|2021-12-03 02:40:00|382.49|379.69|383.47|380.67|383.47|380.67|381.74|378.94|0
1638499500000|2021-12-03 02:45:00|383.39|380.59|380.54|377.74|383.39|380.59|379.79|376.99|0
1638499800000|2021-12-03 02:50:00|380.46|377.66|380.83|378.03|381.21|378.41|379.79|376.99|0
1638500100000|2021-12-03 02:55:00|380.91|378.11|379.64|376.84|380.91|378.11|379.41|376.61|0
1638500400000|2021-12-03 03:00:00|379.78|376.98|379.63|376.83|380.16|377.36|379.19|376.39|0
1638500700000|2021-12-03 03:05:00|379.48|376.68|379.18|376.38|380.08|377.28|378.89|376.09|0
1638501000000|2021-12-03 03:10:00|379.11|376.31|379.11|376.31|380.08|377.28|379.03|376.23|0
1638501300000|2021-12-03 03:15:00|378.96|376.16|378.14|375.34|378.96|376.16|377.69|374.89|0
1638501600000|2021-12-03 03:20:00|378.06|375.26|378.73|375.93|379.48|376.68|376.8|374|0
1638501900000|2021-12-03 03:25:00|378.66|375.86|377.98|375.18|379.18|376.38|377.83|375.03|0
1638502200000|2021-12-03 03:30:00|377.68|374.88|377.53|374.73|377.83|375.03|376.72|373.92|0
1638502500000|2021-12-03 03:35:00|377.68|374.88|374.64|371.84|377.83|375.03|374.41|371.61|0
1638502800000|2021-12-03 03:40:00|374.56|371.76|374.26|371.46|375.3|372.5|373.97|371.17|0
1638503100000|2021-12-03 03:45:00|374.41|371.61|372.93|370.13|374.71|371.91|372.71|369.91|0
1638503400000|2021-12-03 03:50:00|373.08|370.28|372.63|369.83|373.08|370.28|372.04|369.24|0
1638503700000|2021-12-03 03:55:00|372.78|369.98|372|369.2|374.26|371.46|372|369.2|0
1638504000000|2021-12-03 04:00:00|371.92|369.12|370|367.2|371.92|369.12|369.12|366.32|0
1638504300000|2021-12-03 04:05:00|369.86|367.06|369.41|366.61|370.45|367.65|367.8|365|0
1638504600000|2021-12-03 04:10:00|369.26|366.46|369.26|366.46|369.85|367.05|368.97|366.17|0
1638504900000|2021-12-03 04:15:00|369.11|366.31|370|367.2|370.29|367.49|369.11|366.31|0
1638505200000|2021-12-03 04:20:00|369.85|367.05|371.03|368.23|371.32|368.52|369.55|366.75|0
1638505500000|2021-12-03 04:25:00|370.88|368.08|370.95|368.15|371.32|368.52|370.14|367.34|0
1638505800000|2021-12-03 04:30:00|371.02|368.22|370.43|367.63|371.02|368.22|369.77|366.97|0
1638506100000|2021-12-03 04:35:00|370.36|367.56|370.36|367.56|370.95|368.15|369.84|367.04|0
1638506400000|2021-12-03 04:40:00|369.55|366.75|366.39|363.59|370.06|367.26|366.31|363.51|0
1638506700000|2021-12-03 04:45:00|366.46|363.66|367.92|365.12|368|365.2|366.02|363.22|0
1638507000000|2021-12-03 04:50:00|368|365.2|368.58|365.78|368.66|365.86|367.78|364.98|0
1638507300000|2021-12-03 04:55:00|368.66|365.86|368.07|365.27|368.95|366.15|367.62|364.82|0
1638507600000|2021-12-03 05:00:00|367.92|365.12|368.06|365.26|368.21|365.41|367.26|364.46|0
1638507900000|2021-12-03 05:05:00|368.14|365.34|369.46|366.66|369.61|366.81|368.14|365.34|0
1638508200000|2021-12-03 05:10:00|369.53|366.73|368.35|365.55|369.68|366.88|368.35|365.55|0
1638508500000|2021-12-03 05:15:00|368.21|365.41|367.62|364.82|368.35|365.55|366.88|364.08|0
1638508800000|2021-12-03 05:20:00|367.84|365.04|366.88|364.08|367.91|365.11|366.88|364.08|0
1638509100000|2021-12-03 05:25:00|366.73|363.93|366.95|364.15|367.61|364.81|366|363.2|0
1638509400000|2021-12-03 05:30:00|366.81|364.01|367.39|364.59|368.2|365.4|365.56|362.76|0
1638509700000|2021-12-03 05:35:00|367.61|364.81|364.97|362.17|367.69|364.89|364.82|362.02|0
1638510000000|2021-12-03 05:40:00|365.12|362.32|365.7|362.9|365.85|363.05|364.53|361.73|0
1638510300000|2021-12-03 05:45:00|365.63|362.83|362.8|360|365.77|362.97|362.36|359.56|0
1638510600000|2021-12-03 05:50:00|362.94|360.14|361.91|359.11|363.09|360.29|361.91|359.11|0
1638510900000|2021-12-03 05:55:00|362.06|359.26|363.08|360.28|363.97|361.17|361.91|359.11|0
1638511200000|2021-12-03 06:00:00|362.79|359.99|364.4|361.6|364.55|361.75|361.91|359.11|0
1638511500000|2021-12-03 06:05:00|364.11|361.31|361.91|359.11|364.55|361.75|361.91|359.11|0
1638511800000|2021-12-03 06:10:00|361.98|359.18|361.03|358.23|362.2|359.4|361.03|358.23|0
1638512100000|2021-12-03 06:15:00|360.96|358.16|361.9|359.1|361.9|359.1|360.88|358.08|0
1638512400000|2021-12-03 06:20:00|361.76|358.96|360.88|358.08|361.76|358.96|360.59|357.79|0
1638512700000|2021-12-03 06:25:00|360.73|357.93|360.95|358.15|361.54|358.74|360.44|357.64|0
1638513000000|2021-12-03 06:30:00|360.88|358.08|361.02|358.22|361.75|358.95|360.44|357.64|0
1638513300000|2021-12-03 06:35:00|360.95|358.15|363.14|360.34|363.21|360.41|360.95|358.15|0
1638513600000|2021-12-03 06:40:00|362.92|360.12|363.65|360.85|364.39|361.59|362.33|359.53|0
1638513900000|2021-12-03 06:45:00|363.73|360.93|361.45|358.65|364.53|361.73|361.09|358.29|0
1638514200000|2021-12-03 06:50:00|361.31|358.51|361.74|358.94|362.91|360.11|361.3|358.5|0
1638514500000|2021-12-03 06:55:00|361.6|358.8|363.21|360.41|364.67|361.87|361.6|358.8|0
1638514800000|2021-12-03 07:00:00|362.91|360.11|364.82|362.02|365.85|363.05|362.91|360.11|0
1638515100000|2021-12-03 07:05:00|364.97|362.17|365.41|362.61|365.7|362.9|364.82|362.02|0
1638515400000|2021-12-03 07:10:00|365.26|362.46|366.37|363.57|366.44|363.64|364.96|362.16|0
1638515700000|2021-12-03 07:15:00|366.29|363.49|366.95|364.15|367.02|364.22|365.11|362.31|0
1638516000000|2021-12-03 07:20:00|367.02|364.22|367.47|364.67|367.69|364.89|366.43|363.63|0
1638516300000|2021-12-03 07:25:00|367.32|364.52|364.66|361.86|367.32|364.52|364.66|361.86|0
1638516600000|2021-12-03 07:30:00|364.89|362.09|364.88|362.08|365.54|362.74|363.78|360.98|0
1638516900000|2021-12-03 07:35:00|364.81|362.01|364.51|361.71|365.1|362.3|363.63|360.83|0
1638517200000|2021-12-03 07:40:00|364.66|361.86|365.17|362.37|365.83|363.03|363.77|360.97|0
1638517500000|2021-12-03 07:45:00|365.1|362.3|363.62|360.82|365.83|363.03|363.48|360.68|0
1638517800000|2021-12-03 07:50:00|363.7|360.9|362.01|359.21|363.7|360.9|361.42|358.62|0
1638518100000|2021-12-03 07:55:00|362.08|359.28|360.84|358.04|362.74|359.94|360.4|357.6|0
1638518400000|2021-12-03 08:00:00|360.62|357.82|363.18|360.38|363.62|360.82|360.1|357.3|0
1638518700000|2021-12-03 08:05:00|362.98|360.58|361.51|359.11|363.27|360.87|361.22|358.82|0
1638519000000|2021-12-03 08:10:00|361.22|358.82|362.39|359.99|363.41|361.01|361.22|358.82|0
1638519300000|2021-12-03 08:15:00|362.53|360.13|362.53|360.13|363.85|361.45|361.65|359.25|0
1638519600000|2021-12-03 08:20:00|362.61|360.21|363.26|360.86|364.96|362.56|362.38|359.98|0
1638519900000|2021-12-03 08:25:00|363.11|360.71|364.29|361.89|364.29|361.89|362.75|360.35|0
1638520200000|2021-12-03 08:30:00|364.22|361.82|367.53|365.13|368.12|365.72|364.22|361.82|0
1638520500000|2021-12-03 08:35:00|367.61|365.21|367.38|364.98|368.72|366.32|366.5|364.1|0
1638520800000|2021-12-03 08:40:00|367.53|365.13|366.34|363.94|368.12|365.72|364.58|362.18|0
1638521100000|2021-12-03 08:45:00|366.64|364.24|366.19|363.79|366.79|364.39|365.31|362.91|0
1638521400000|2021-12-03 08:50:00|365.9|363.5|367.08|364.68|367.67|365.27|365.9|363.5|0
1638521700000|2021-12-03 08:55:00|366.93|364.53|366.04|363.64|367.23|364.83|365.75|363.35|0
1638522000000|2021-12-03 09:00:00|365.9|363.5|365.75|363.35|367.08|364.68|365.3|362.9|0
1638522300000|2021-12-03 09:05:00|365.82|363.42|367.96|365.56|368.11|365.71|365.82|363.42|0
1638522600000|2021-12-03 09:10:00|368.11|365.71|364.71|362.31|368.11|365.71|364.71|362.31|0
1638522900000|2021-12-03 09:15:00|364.86|362.46|362.5|360.1|365.15|362.75|362.5|360.1|0
1638523200000|2021-12-03 09:20:00|362.36|359.96|365.29|362.89|365.29|362.89|362.36|359.96|0
1638523500000|2021-12-03 09:25:00|365.44|363.04|364.34|361.94|366.03|363.63|363.53|361.13|0
1638523800000|2021-12-03 09:30:00|364.12|361.72|365.22|362.82|365.29|362.89|363.53|361.13|0
1638524100000|2021-12-03 09:35:00|365.14|362.74|366.47|364.07|366.47|364.07|364.85|362.45|0
1638524400000|2021-12-03 09:40:00|366.4|364|364.84|362.44|366.91|364.51|364.84|362.44|0
1638524700000|2021-12-03 09:45:00|364.99|362.59|366.61|364.21|366.61|364.21|364.25|361.85|0
1638525000000|2021-12-03 09:50:00|366.32|363.92|367.5|365.1|367.64|365.24|366.31|363.91|0
1638525300000|2021-12-03 09:55:00|367.2|364.8|366.9|364.5|367.79|365.39|365.95|363.55|0
1638525600000|2021-12-03 10:00:00|366.83|364.43|367.34|364.94|367.49|365.09|365.43|363.03|0
1638525900000|2021-12-03 10:05:00|367.05|364.65|366.46|364.06|367.79|365.39|366.31|363.91|0
1638526200000|2021-12-03 10:10:00|366.75|364.35|367.93|365.53|367.93|365.53|366.01|363.61|0
1638526500000|2021-12-03 10:15:00|368.01|365.61|369.86|367.46|370.6|368.2|368.01|365.61|0
1638526800000|2021-12-03 10:20:00|370.01|367.61|371.19|368.79|372.24|369.84|369.93|367.53|0
1638527100000|2021-12-03 10:25:00|371.05|368.65|370.3|367.9|371.19|368.79|369.85|367.45|0
1638527400000|2021-12-03 10:30:00|370.15|367.75|370.68|368.28|370.83|368.43|368.44|366.04|0
1638527700000|2021-12-03 10:35:00|371.05|368.65|374.55|372.15|374.7|372.3|371.05|368.65|0
1638528000000|2021-12-03 10:40:00|374.26|371.86|373.8|371.4|375.3|372.9|371.87|369.47|0
1638528300000|2021-12-03 10:45:00|373.88|371.48|374.15|371.75|374.85|372.45|372.91|370.51|0
1638528600000|2021-12-03 10:50:00|374.38|371.98|375.19|372.79|375.19|372.79|374|371.6|0
1638528900000|2021-12-03 10:55:00|375.49|373.09|373.4|371|375.49|373.09|372.8|370.4|0
1638529200000|2021-12-03 11:00:00|373.99|371.59|371.01|368.61|373.99|371.59|370.42|368.02|0
1638529500000|2021-12-03 11:05:00|370.87|368.47|373.05|370.65|373.64|371.24|370.87|368.47|0
1638529800000|2021-12-03 11:10:00|372.9|370.5|375.58|373.18|375.58|373.18|372.9|370.5|0
1638530100000|2021-12-03 11:15:00|375.43|373.03|374.38|371.98|375.43|373.03|374.01|371.61|0
1638530400000|2021-12-03 11:20:00|374.23|371.83|373.79|371.39|374.98|372.58|373.49|371.09|0
1638530700000|2021-12-03 11:25:00|373.64|371.24|372.74|370.34|374.38|371.98|372.45|370.05|0
1638531000000|2021-12-03 11:30:00|372.89|370.49|372.59|370.19|373.34|370.94|372.15|369.75|0
1638531300000|2021-12-03 11:35:00|372.44|370.04|372.15|369.75|372.74|370.34|371.85|369.45|0
1638531600000|2021-12-03 11:40:00|372.07|369.67|369.78|367.38|372.07|369.67|369.63|367.23|0
1638531900000|2021-12-03 11:45:00|369.63|367.23|369.63|367.23|370.96|368.56|369.63|367.23|0
1638532200000|2021-12-03 11:50:00|369.7|367.3|369.62|367.22|369.92|367.52|368.59|366.19|0
1638532500000|2021-12-03 11:55:00|369.48|367.08|367.56|365.16|369.48|367.08|367.26|364.86|0
1638532800000|2021-12-03 12:00:00|367.41|365.01|367.11|364.71|368.29|365.89|366.38|363.98|0
1638533100000|2021-12-03 12:05:00|367.41|365.01|368.73|366.33|368.88|366.48|367.26|364.86|0
1638533400000|2021-12-03 12:10:00|368.88|366.48|366.82|364.42|368.88|366.48|366.08|363.68|0
1638533700000|2021-12-03 12:15:00|366.96|364.56|366.67|364.27|368.36|365.96|365.93|363.53|0
1638534000000|2021-12-03 12:20:00|366.52|364.12|365.93|363.53|366.96|364.56|365.35|362.95|0
1638534300000|2021-12-03 12:25:00|365.86|363.46|365.78|363.38|366.52|364.12|365.64|363.24|0
1638534600000|2021-12-03 12:30:00|365.64|363.24|364.9|362.5|366.22|363.82|364.61|362.21|0
1638534900000|2021-12-03 12:35:00|364.75|362.35|365.63|363.23|365.78|363.38|364.46|362.06|0
1638535200000|2021-12-03 12:40:00|365.19|362.79|365.48|363.08|365.92|363.52|364.9|362.5|0
1638535500000|2021-12-03 12:45:00|365.92|363.52|362.88|360.48|366.07|363.67|362.88|360.48|0
1638535800000|2021-12-03 12:50:00|363.03|360.63|363.02|360.62|363.17|360.77|362.44|360.04|0
1638536100000|2021-12-03 12:55:00|363.17|360.77|363.75|361.35|364.63|362.23|363.02|360.62|0
1638536400000|2021-12-03 13:00:00|363.61|361.21|362.29|359.89|364.19|361.79|362.29|359.89|0
1638536700000|2021-12-03 13:05:00|362.43|360.03|359.52|357.12|362.58|360.18|359.09|356.69|0
1638537000000|2021-12-03 13:10:00|359.81|357.41|359.23|356.83|360.54|358.14|358.8|356.4|0
1638537300000|2021-12-03 13:15:00|359.38|356.98|360.1|357.7|360.54|358.14|355.16|352.76|0
1638537600000|2021-12-03 13:20:00|360.25|357.85|360.54|358.14|361.27|358.87|360.03|357.63|0
1638537900000|2021-12-03 13:25:00|360.39|357.99|359.59|357.19|360.68|358.28|357.85|355.45|0
1638538200000|2021-12-03 13:30:00|359.51|357.11|355.67|353.27|360.68|358.28|350.7|348.3|0
1638538500000|2021-12-03 13:35:00|356.25|353.85|354.08|351.68|356.25|353.85|352.64|350.24|0
1638538800000|2021-12-03 13:40:00|354.37|351.97|356.83|354.43|357.7|355.3|354.08|351.68|0
1638539100000|2021-12-03 13:45:00|356.68|354.28|358.42|356.02|360.6|358.2|354.95|352.55|0
1638539400000|2021-12-03 13:50:00|358.27|355.87|357.55|355.15|360.17|357.77|357.11|354.71|0
1638539700000|2021-12-03 13:55:00|357.69|355.29|355.08|352.68|357.69|355.29|352.35|349.95|0
1638540000000|2021-12-03 14:00:00|354.79|352.39|353.64|351.24|356.96|354.56|353.06|350.66|0
1638540300000|2021-12-03 14:05:00|353.28|350.88|353.49|351.09|353.93|351.53|351.19|348.79|0
1638540600000|2021-12-03 14:10:00|353.64|351.24|353.35|350.95|354.5|352.1|352.48|350.08|0
1638540900000|2021-12-03 14:15:00|353.2|350.8|352.91|350.51|354.64|352.24|352.34|349.94|0
1638541200000|2021-12-03 14:20:00|352.62|350.22|355.51|353.11|355.65|353.25|352.62|350.22|0
1638541500000|2021-12-03 14:25:00|355.36|352.96|353.92|351.52|355.79|353.39|353.34|350.94|0
1638541800000|2021-12-03 14:30:00|353.77|351.37|350.04|347.64|356.37|353.97|347.33|344.93|0
1638542100000|2021-12-03 14:35:00|351.04|348.64|360|357.6|360|357.6|351.04|348.64|0
1638542400000|2021-12-03 14:40:00|360.87|358.47|363.49|361.09|365.39|362.99|358.11|355.71|0
1638542700000|2021-12-03 14:45:00|362.61|360.21|369.78|367.38|369.78|367.38|359.45|357.05|0
1638543000000|2021-12-03 14:50:00|370.22|367.82|380.34|377.94|380.94|378.54|367.88|365.48|0
1638543300000|2021-12-03 14:55:00|380.79|378.39|381.42|379.02|383.81|381.41|375.72|373.32|0
1638543600000|2021-12-03 15:00:00|382.69|380.29|385.93|383.53|390.71|388.31|378.46|376.06|0
1638543900000|2021-12-03 15:05:00|384.14|381.74|392.33|389.93|392.33|389.93|382.2|379.8|0
1638544200000|2021-12-03 15:10:00|393.16|390.76|390.77|388.37|394.2|391.8|388.74|386.34|0
1638544500000|2021-12-03 15:15:00|390.84|388.44|385.51|383.11|391.07|388.67|381.93|379.53|0
1638544800000|2021-12-03 15:20:00|385.81|383.41|383.71|381.31|389.41|387.01|383.27|380.87|0
1638545100000|2021-12-03 15:25:00|384.01|381.61|379.05|376.65|389.56|387.16|377.11|374.71|0
1638545400000|2021-12-03 15:30:00|380.39|377.99|388.65|386.25|389.41|387.01|379.94|377.54|0
1638545700000|2021-12-03 15:35:00|389.26|386.86|388.2|385.8|391.84|389.44|384.73|382.33|0
1638546000000|2021-12-03 15:40:00|387.52|385.12|398.1|395.7|398.1|395.7|387.14|384.74|0
1638546300000|2021-12-03 15:45:00|398.72|396.32|403.58|401.18|406.2|403.8|394.93|392.53|0
1638546600000|2021-12-03 15:50:00|403.74|401.34|401.74|399.34|406.66|404.26|399.84|397.44|0
1638546900000|2021-12-03 15:55:00|402.05|399.65|400.52|398.12|404.81|402.41|398.54|396.14|0
1638547200000|2021-12-03 16:00:00|401.82|399.42|398.75|396.35|403.21|400.81|397.22|394.82|0
1638547500000|2021-12-03 16:05:00|399.36|396.96|402.59|400.19|407.54|405.14|399.36|396.96|0
1638547800000|2021-12-03 16:10:00|402.74|400.34|401.9|399.5|406.32|403.92|399.75|397.35|0
1638548100000|2021-12-03 16:15:00|401.74|399.34|406.98|404.58|408.07|405.67|400.21|397.81|0
1638548400000|2021-12-03 16:20:00|407.29|404.89|398.22|395.82|408.84|406.44|396.85|394.45|0
1638548700000|2021-12-03 16:25:00|398.37|395.97|396.39|393.99|399.6|397.2|395.48|393.08|0
1638549000000|2021-12-03 16:30:00|396.85|394.45|394.71|392.31|400.2|397.8|393.65|391.25|0
1638549300000|2021-12-03 16:35:00|394.79|392.39|398.45|396.05|399.44|397.04|394.19|391.79|0
1638549600000|2021-12-03 16:40:00|398.06|395.66|406.82|404.42|407.28|404.88|396.99|394.59|0
1638549900000|2021-12-03 16:45:00|406.35|403.95|405.44|403.04|410.58|408.18|402.6|400.2|0
1638550200000|2021-12-03 16:50:00|405.91|403.51|409.79|407.39|411.66|409.26|405.91|403.51|0
1638550500000|2021-12-03 16:55:00|408.71|406.31|414.76|412.36|414.76|412.36|408.71|406.31|0
1638550800000|2021-12-03 17:00:00|414.13|411.73|416.47|414.07|417.72|415.32|413.44|411.04|0
1638551100000|2021-12-03 17:05:00|417.1|414.7|412.28|409.88|417.1|414.7|411.81|409.41|0
1638551400000|2021-12-03 17:10:00|411.97|409.57|413.36|410.96|414.14|411.74|411.04|408.64|0
1638551700000|2021-12-03 17:15:00|413.67|411.27|407.8|405.4|413.67|411.27|406.41|404.01|0
1638552000000|2021-12-03 17:20:00|407.18|404.78|402.54|400.14|409.34|406.94|401.78|399.38|0
1638552300000|2021-12-03 17:25:00|402.39|399.99|403.46|401.06|404.53|402.13|402.08|399.68|0
1638552600000|2021-12-03 17:30:00|404.23|401.83|407.76|405.36|410.55|408.15|404.23|401.83|0
1638552900000|2021-12-03 17:35:00|407.61|405.21|399.63|397.23|408.84|406.44|399.18|396.78|0
1638553200000|2021-12-03 17:40:00|399.33|396.93|401.16|398.76|402.07|399.67|397.66|395.26|0
1638553500000|2021-12-03 17:45:00|401.62|399.22|402.99|400.59|405.75|403.35|400.39|397.99|0
1638553800000|2021-12-03 17:50:00|403.6|401.2|405.44|403.04|405.75|403.35|400.39|397.99|0
1638554100000|2021-12-03 17:55:00|405.14|402.74|406.06|403.66|408.83|406.43|405.14|402.74|0
1638554400000|2021-12-03 18:00:00|406.36|403.96|408.85|406.45|410.86|408.46|406.36|403.96|0
1638554700000|2021-12-03 18:05:00|409.16|406.76|404.4|402|409.78|407.38|404.25|401.85|0
1638555000000|2021-12-03 18:10:00|404.55|402.15|405.78|403.38|407.77|405.37|403.18|400.78|0
1638555300000|2021-12-03 18:15:00|405.62|403.22|402.13|399.73|407.39|404.99|401.37|398.97|0
1638555600000|2021-12-03 18:20:00|402.28|399.88|400.46|398.06|403.35|400.95|400.46|398.06|0
1638555900000|2021-12-03 18:25:00|400.69|398.29|406.55|404.15|406.86|404.46|400.3|397.9|0
1638556200000|2021-12-03 18:30:00|406.86|404.46|410.7|408.3|411.01|408.61|406.63|404.23|0
1638556500000|2021-12-03 18:35:00|410.86|408.46|415.51|413.11|416.43|414.03|410.24|407.84|0
1638556800000|2021-12-03 18:40:00|415.2|412.8|415.04|412.64|417.21|414.81|413.04|410.64|0
1638557100000|2021-12-03 18:45:00|415.2|412.8|417.05|414.65|419.84|417.44|413.04|410.64|0
1638557400000|2021-12-03 18:50:00|416.89|414.49|417.53|415.13|417.71|415.31|414.27|411.87|0
1638557700000|2021-12-03 18:55:00|417.68|415.28|420.94|418.54|421.1|418.7|416.22|413.82|0
1638558000000|2021-12-03 19:00:00|421.1|418.7|419.27|416.87|423.89|421.49|418.19|415.79|0
1638558300000|2021-12-03 19:05:00|419.42|417.02|422.35|419.95|422.97|420.57|418.19|415.79|0
1638558600000|2021-12-03 19:10:00|422.74|420.34|420.96|418.56|423.74|421.34|419.57|417.17|0
1638558900000|2021-12-03 19:15:00|420.34|417.94|425.6|423.2|425.6|423.2|420.34|417.94|0
1638559200000|2021-12-03 19:20:00|425.21|422.81|418.79|416.39|429.02|426.62|418.18|415.78|0
1638559500000|2021-12-03 19:25:00|418.64|416.24|421.32|418.92|422.63|420.23|417.72|415.32|0
1638559800000|2021-12-03 19:30:00|421.4|419|424.63|422.23|426.03|423.63|420.17|417.77|0
1638560100000|2021-12-03 19:35:00|423.71|421.31|427.57|425.17|429.44|427.04|422.93|420.53|0
1638560400000|2021-12-03 19:40:00|427.73|425.33|422.31|419.91|427.73|425.33|421.08|418.68|0
1638560700000|2021-12-03 19:45:00|421.54|419.14|425.55|423.15|425.86|423.46|421.39|418.99|0
1638561000000|2021-12-03 19:50:00|425.71|423.31|429.75|427.35|430.06|427.66|423.54|421.14|0
1638561300000|2021-12-03 19:55:00|430.21|427.81|429.74|427.34|430.76|428.36|425.88|423.48|0
1638561600000|2021-12-03 20:00:00|430.21|427.81|426.77|424.37|434.58|432.18|426.77|424.37|0
1638561900000|2021-12-03 20:05:00|427.24|424.84|431.33|428.93|432.11|429.71|422|419.6|0
1638562200000|2021-12-03 20:10:00|430.79|428.39|426.04|423.64|430.79|428.39|425.11|422.71|0
1638562500000|2021-12-03 20:15:00|426.35|423.95|427.74|425.34|429.3|426.9|424.1|421.7|0
1638562800000|2021-12-03 20:20:00|426.96|424.56|417.8|415.4|427.12|424.72|414.21|411.81|0
1638563100000|2021-12-03 20:25:00|417.34|414.94|417.03|414.63|417.96|415.56|413.04|410.64|0
1638563400000|2021-12-03 20:30:00|416.57|414.17|409.99|407.59|416.88|414.48|409.38|406.98|0
1638563700000|2021-12-03 20:35:00|410.29|407.89|414.81|412.41|419.36|416.96|408.77|406.37|0
1638564000000|2021-12-03 20:40:00|414.51|412.11|418.03|415.63|419.67|417.27|413.73|411.33|0
1638564300000|2021-12-03 20:45:00|417.87|415.47|419.57|417.17|423|420.6|417.87|415.47|0
1638564600000|2021-12-03 20:50:00|418.64|416.24|410.3|407.9|418.64|416.24|408.4|406|0
1638564900000|2021-12-03 20:55:00|410.07|407.67|400.13|397.73|410.07|407.67|398.93|396.53|0
1638565200000|2021-12-03 21:00:00|400.44|398.04|397.72|395.32|401.34|398.94|396.82|394.42|0
1638565500000|2021-12-03 21:05:00|398.02|395.62|400.43|398.03|401.64|399.24|398.02|395.62|0
1638565800000|2021-12-03 21:10:00|400.58|398.18|403.91|401.51|405.74|403.34|399.38|396.98|0
1638777900000|2021-12-06 08:05:00|377.04|374.64|378.37|375.97|378.37|375.97|376.29|373.89|0
1638778200000|2021-12-06 08:10:00|377.56|375.16|378.52|376.12|379.11|376.71|376.59|374.19|0
1638778500000|2021-12-06 08:15:00|378.37|375.97|378.96|376.56|379.56|377.16|377.33|374.93|0
1638778800000|2021-12-06 08:20:00|378.89|376.49|380.75|378.35|380.75|378.35|378.07|375.67|0
1638779100000|2021-12-06 08:25:00|380.98|378.58|379.7|377.3|382.99|380.59|379.41|377.01|0
1638779400000|2021-12-06 08:30:00|379.41|377.01|380.82|378.42|381.2|378.8|378.36|375.96|0
1638779700000|2021-12-06 08:35:00|380.9|378.5|378.06|375.66|380.9|378.5|377.32|374.92|0
1638780000000|2021-12-06 08:40:00|378.21|375.81|379.92|377.52|379.92|377.52|377.69|375.29|0
1638780300000|2021-12-06 08:45:00|380|377.6|380.14|377.74|380.59|378.19|378.95|376.55|0
1638780600000|2021-12-06 08:50:00|380.07|377.67|378.95|376.55|380.07|377.67|378.5|376.1|0
1638780900000|2021-12-06 08:55:00|379.02|376.62|378.72|376.32|379.84|377.44|378.35|375.95|0
1638781200000|2021-12-06 09:00:00|378.8|376.4|373.46|371.06|379.09|376.69|371.4|369|0
1638781500000|2021-12-06 09:05:00|373.16|370.76|374.12|371.72|375.82|373.42|372.72|370.32|0
1638781800000|2021-12-06 09:10:00|374.34|371.94|373.16|370.76|375.75|373.35|372.72|370.32|0
1638782100000|2021-12-06 09:15:00|373.01|370.61|373.75|371.35|374.04|371.64|372.5|370.1|0
1638782400000|2021-12-06 09:20:00|373.68|371.28|374.04|371.64|374.78|372.38|373.45|371.05|0
1638782700000|2021-12-06 09:25:00|373.89|371.49|373.3|370.9|374.19|371.79|372.71|370.31|0
1638783000000|2021-12-06 09:30:00|373.45|371.05|374.33|371.93|374.63|372.23|372.56|370.16|0
1638783300000|2021-12-06 09:35:00|374.18|371.78|377.44|375.04|377.44|375.04|373|370.6|0
1638783600000|2021-12-06 09:40:00|377.52|375.12|379.75|377.35|379.82|377.42|377.29|374.89|0
1638783900000|2021-12-06 09:45:00|379.82|377.42|381.16|378.76|382.66|380.26|379.82|377.42|0
1638784200000|2021-12-06 09:50:00|381.31|378.91|382.36|379.96|382.81|380.41|380.86|378.46|0
1638784500000|2021-12-06 09:55:00|382.51|380.11|385.81|383.41|386.87|384.47|382.21|379.81|0
1638784800000|2021-12-06 10:00:00|385.66|383.26|386.56|384.16|387.32|384.92|385.06|382.66|0
1638785100000|2021-12-06 10:05:00|386.49|384.09|387.01|384.61|387.24|384.84|385.66|383.26|0
1638785400000|2021-12-06 10:10:00|386.94|384.54|384.99|382.59|387.31|384.91|382.9|380.5|0
1638785700000|2021-12-06 10:15:00|384.84|382.44|384.69|382.29|386.05|383.65|384.09|381.69|0
1638786000000|2021-12-06 10:20:00|384.84|382.44|388.46|386.06|388.46|386.06|384.69|382.29|0
1638786300000|2021-12-06 10:25:00|388.15|385.75|393.42|391.02|393.46|391.06|388.15|385.75|0
1638786600000|2021-12-06 10:30:00|393.73|391.33|393.17|390.77|396.66|394.26|393.12|390.72|0
1638786900000|2021-12-06 10:35:00|393.01|390.61|393.8|391.4|393.88|391.48|392.13|389.73|0
1638787200000|2021-12-06 10:40:00|393.65|391.25|394.86|392.46|396.54|394.14|393.65|391.25|0
1638787500000|2021-12-06 10:45:00|394.71|392.31|394.56|392.16|395.01|392.61|393.27|390.87|0
1638787800000|2021-12-06 10:50:00|394.64|392.24|395.62|393.22|396.23|393.83|393.64|391.24|0
1638788100000|2021-12-06 10:55:00|395.77|393.37|396.23|393.83|397.3|394.9|394.71|392.31|0
1638788400000|2021-12-06 11:00:00|396.46|394.06|393.94|391.54|396.76|394.36|393.64|391.24|0
1638788700000|2021-12-06 11:05:00|394.09|391.69|391.66|389.26|394.85|392.45|391.36|388.96|0
1638789000000|2021-12-06 11:10:00|391.51|389.11|391.36|388.96|393.03|390.63|391.06|388.66|0
1638789300000|2021-12-06 11:15:00|391.51|389.11|389.54|387.14|391.66|389.26|389.39|386.99|0
1638789600000|2021-12-06 11:20:00|389.39|386.99|389.09|386.69|389.69|387.29|388.19|385.79|0
1638789900000|2021-12-06 11:25:00|388.94|386.54|390.14|387.74|391.05|388.65|388.79|386.39|0
1638790200000|2021-12-06 11:30:00|390.44|388.04|389.02|386.62|390.44|388.04|387.21|384.81|0
1638790500000|2021-12-06 11:35:00|389.1|386.7|388.11|385.71|389.1|386.7|387.66|385.26|0
1638790800000|2021-12-06 11:40:00|388.27|385.87|385.7|383.3|388.8|386.4|385.4|383|0
1638791100000|2021-12-06 11:45:00|385.4|383|386.45|384.05|386.45|384.05|384.05|381.65|0
1638791400000|2021-12-06 11:50:00|386.6|384.2|384.79|382.39|386.9|384.5|384.49|382.09|0
1638791700000|2021-12-06 11:55:00|384.49|382.09|380.57|378.17|384.7|382.3|380.42|378.02|0
1638792000000|2021-12-06 12:00:00|380.5|378.1|381.39|378.99|381.76|379.36|379.37|376.97|0
1638792300000|2021-12-06 12:05:00|381.46|379.06|382.29|379.89|383.34|380.94|380.34|377.94|0
1638792600000|2021-12-06 12:10:00|382.36|379.96|382.36|379.96|383.26|380.86|381.46|379.06|0
1638792900000|2021-12-06 12:15:00|382.51|380.11|385.06|382.66|385.06|382.66|382.51|380.11|0
1638793200000|2021-12-06 12:20:00|385.36|382.96|384|381.6|386.11|383.71|384|381.6|0
1638793500000|2021-12-06 12:25:00|383.93|381.53|385.05|382.65|385.06|382.66|383.7|381.3|0
1638793800000|2021-12-06 12:30:00|385.51|383.11|385.73|383.33|386.11|383.71|384.9|382.5|0
1638794100000|2021-12-06 12:35:00|385.65|383.25|383.7|381.3|385.65|383.25|383.4|381|0
1638794400000|2021-12-06 12:40:00|383.25|380.85|383.54|381.14|383.55|381.15|383.02|380.62|0
1638794700000|2021-12-06 12:45:00|383.39|380.99|383.24|380.84|383.54|381.14|383.24|380.84|0
1638795000000|2021-12-06 12:50:00|383.39|380.99|384.59|382.19|385.95|383.55|382.64|380.24|0
1638795300000|2021-12-06 12:55:00|384.74|382.34|384.67|382.27|384.82|382.42|383.54|381.14|0
1638795600000|2021-12-06 13:00:00|383.99|381.59|384.74|382.34|384.74|382.34|383.23|380.83|0
1638795900000|2021-12-06 13:05:00|384.44|382.04|382.63|380.23|385.19|382.79|382.48|380.08|0
1638796200000|2021-12-06 13:10:00|382.48|380.08|381.88|379.48|383.23|380.83|381.13|378.73|0
1638796500000|2021-12-06 13:15:00|381.73|379.33|381.28|378.88|382.33|379.93|380.68|378.28|0
1638796800000|2021-12-06 13:20:00|381.13|378.73|382.63|380.23|383.23|380.83|380.76|378.36|0
1638797100000|2021-12-06 13:25:00|382.48|380.08|382.62|380.22|382.92|380.52|381.28|378.88|0
1638797400000|2021-12-06 13:30:00|382.77|380.37|383.82|381.42|384.88|382.48|382.47|380.07|0
1638797700000|2021-12-06 13:35:00|384.27|381.87|380.82|378.42|384.42|382.02|380.08|377.68|0
1638798000000|2021-12-06 13:40:00|380.52|378.12|378.27|375.87|381.12|378.72|378.27|375.87|0
1638798300000|2021-12-06 13:45:00|378.57|376.17|381.27|378.87|381.49|379.09|378.27|375.87|0
1638798600000|2021-12-06 13:50:00|381.19|378.79|380.59|378.19|381.19|378.79|379.69|377.29|0
1638798900000|2021-12-06 13:55:00|380.44|378.04|377.89|375.49|380.44|378.04|377.89|375.49|0
1638799200000|2021-12-06 14:00:00|377.44|375.04|377.89|375.49|380.13|377.73|377.44|375.04|0
1638799500000|2021-12-06 14:05:00|377.59|375.19|377.14|374.74|378.78|376.38|377.14|374.74|0
1638799800000|2021-12-06 14:10:00|376.99|374.59|375.8|373.4|376.99|374.59|375.2|372.8|0
1638800100000|2021-12-06 14:15:00|375.5|373.1|374.01|371.61|375.95|373.55|373.87|371.47|0
1638800400000|2021-12-06 14:20:00|374.16|371.76|374.46|372.06|375.35|372.95|374.01|371.61|0
1638800700000|2021-12-06 14:25:00|374.61|372.21|374.16|371.76|375.94|373.54|374.16|371.76|0
1638801000000|2021-12-06 14:30:00|374.31|371.91|382.07|379.67|382.52|380.12|371.05|368.65|0
1638801300000|2021-12-06 14:35:00|382.37|379.97|388.37|385.97|391.16|388.76|382.37|379.97|0
1638801600000|2021-12-06 14:40:00|388.53|386.13|376.54|374.14|390.5|388.1|376.24|373.84|0
1638801900000|2021-12-06 14:45:00|377.28|374.88|376.77|374.37|379.83|377.43|374.32|371.92|0
1638802200000|2021-12-06 14:50:00|377.07|374.67|379.23|376.83|379.23|376.83|373.5|371.1|0
1638802500000|2021-12-06 14:55:00|378.56|376.16|374.34|371.94|382.97|380.57|374.19|371.79|0
1638802800000|2021-12-06 15:00:00|374.19|371.79|380.13|377.73|382.52|380.12|374.19|371.79|0
1638803100000|2021-12-06 15:05:00|378.64|376.24|376.41|374.01|383.12|380.72|375.67|373.27|0
1638803400000|2021-12-06 15:10:00|376.7|374.3|364.97|362.57|377.45|375.05|364.31|361.91|0
1638803700000|2021-12-06 15:15:00|365.11|362.71|364.23|361.83|365.11|362.71|362.2|359.8|0
1638804000000|2021-12-06 15:20:00|364.09|361.69|363.94|361.54|365.98|363.58|362.49|360.09|0
1638804300000|2021-12-06 15:25:00|364.09|361.69|365.19|362.79|366.49|364.09|361.76|359.36|0
1638804600000|2021-12-06 15:30:00|364.76|362.36|366.21|363.81|367.66|365.26|363.31|360.91|0
1638804900000|2021-12-06 15:35:00|366.94|364.54|366.5|364.1|370.08|367.68|366.06|363.66|0
1638805200000|2021-12-06 15:40:00|366.21|363.81|371.02|368.62|371.75|369.35|364.03|361.63|0
1638805500000|2021-12-06 15:45:00|370.14|367.74|370.85|368.45|373.48|371.08|368.58|366.18|0
1638805800000|2021-12-06 15:50:00|370.56|368.16|370.7|368.3|374.21|371.81|369.83|367.43|0
1638806100000|2021-12-06 15:55:00|371.14|368.74|364.33|361.93|371.14|368.74|364.04|361.64|0
1638806400000|2021-12-06 16:00:00|364.47|362.07|367.37|364.97|368.53|366.13|363.6|361.2|0
1638806700000|2021-12-06 16:05:00|368.09|365.69|367.95|365.55|368.82|366.42|366.35|363.95|0
1638807000000|2021-12-06 16:10:00|367.22|364.82|372.62|370.22|373.06|370.66|365.62|363.22|0
1638807300000|2021-12-06 16:15:00|372.77|370.37|368.67|366.27|374.68|372.28|368.09|365.69|0
1638807600000|2021-12-06 16:20:00|368.96|366.56|369.54|367.14|371.74|369.34|368.82|366.42|0
1638807900000|2021-12-06 16:25:00|369.69|367.29|369.54|367.14|369.69|367.29|367.5|365.1|0
1638808200000|2021-12-06 16:30:00|369.25|366.85|367.5|365.1|372.1|369.7|366.05|363.65|0
1638808500000|2021-12-06 16:35:00|367.35|364.95|366.77|364.37|369.1|366.7|366.05|363.65|0
1638808800000|2021-12-06 16:40:00|367.21|364.81|364.88|362.48|368.51|366.11|364.88|362.48|0
1638809100000|2021-12-06 16:45:00|365.03|362.63|371.43|369.03|371.58|369.18|365.03|362.63|0
1638809400000|2021-12-06 16:50:00|370.99|368.59|369.53|367.13|371.87|369.47|368.51|366.11|0
1638809700000|2021-12-06 16:55:00|369.82|367.42|370.4|368|371.72|369.32|368.51|366.11|0
1638810000000|2021-12-06 17:00:00|369.96|367.56|367.92|365.52|370.4|368|367.05|364.65|0
1638810300000|2021-12-06 17:05:00|367.34|364.94|367.63|365.23|370.4|368|367.34|364.94|0
1638810600000|2021-12-06 17:10:00|367.48|365.08|367.74|365.34|368.5|366.1|364|361.6|0
1638810900000|2021-12-06 17:15:00|366.73|364.33|363.69|361.29|368.48|366.08|363.26|360.86|0
1638811200000|2021-12-06 17:20:00|363.84|361.44|363.55|361.15|364.85|362.45|362.4|360|0
1638811500000|2021-12-06 17:25:00|363.69|361.29|362.68|360.28|363.69|361.29|361.53|359.13|0
1638811800000|2021-12-06 17:30:00|362.54|360.14|361.1|358.7|363.26|360.86|360.67|358.27|0
1638812100000|2021-12-06 17:35:00|361.24|358.84|362.53|360.13|362.82|360.42|360.52|358.12|0
1638812400000|2021-12-06 17:40:00|362.39|359.99|363.25|360.85|364.41|362.01|361.38|358.98|0
1638812700000|2021-12-06 17:45:00|363.11|360.71|360.09|357.69|363.25|360.85|360.09|357.69|0
1638813000000|2021-12-06 17:50:00|360.23|357.83|359.8|357.4|361.23|358.83|359.8|357.4|0
1638813300000|2021-12-06 17:55:00|359.66|357.26|357.22|354.82|360.66|358.26|357.22|354.82|0
1638813600000|2021-12-06 18:00:00|356.23|353.83|355.66|353.26|359.08|356.68|355.51|353.11|0
1638813900000|2021-12-06 18:05:00|355.8|353.4|356.79|354.39|357.36|354.96|355.66|353.26|0
1638814200000|2021-12-06 18:10:00|356.65|354.25|358.5|356.1|358.5|356.1|355.8|353.4|0
1638814500000|2021-12-06 18:15:00|357.93|355.53|356.93|354.53|358.22|355.82|356.65|354.25|0
1638814800000|2021-12-06 18:20:00|357.07|354.67|357.21|354.81|358.93|356.53|356.93|354.53|0
1638815100000|2021-12-06 18:25:00|357.07|354.67|351.83|349.43|357.07|354.67|350.7|348.3|0
1638815400000|2021-12-06 18:30:00|351.69|349.29|352.67|350.27|352.96|350.56|351.54|349.14|0
1638815700000|2021-12-06 18:35:00|352.39|349.99|352.96|350.56|353.67|351.27|351.82|349.42|0
1638816000000|2021-12-06 18:40:00|352.81|350.41|352.39|349.99|353.52|351.12|351.11|348.71|0
1638816300000|2021-12-06 18:45:00|352.53|350.13|351.68|349.28|353.24|350.84|351.11|348.71|0
1638816600000|2021-12-06 18:50:00|351.53|349.13|351.53|349.13|352.67|350.27|351.25|348.85|0
1638816900000|2021-12-06 18:55:00|351.46|349.06|351.81|349.41|353.09|350.69|350.68|348.28|0
1638817200000|2021-12-06 19:00:00|351.74|349.34|349.51|347.11|351.95|349.55|348.09|345.69|0
1638817500000|2021-12-06 19:05:00|349.65|347.25|351.77|349.37|352.2|349.8|349.65|347.25|0
1638817800000|2021-12-06 19:10:00|351.7|349.3|350.35|347.95|351.7|349.3|349.22|346.82|0
1638818100000|2021-12-06 19:15:00|350.21|347.81|351.06|348.66|351.06|348.66|349.22|346.82|0
1638818400000|2021-12-06 19:20:00|351.2|348.8|351.06|348.66|351.91|349.51|350.35|347.95|0
1638818700000|2021-12-06 19:25:00|350.91|348.51|351.48|349.08|351.91|349.51|350.06|347.66|0
1638819000000|2021-12-06 19:30:00|351.34|348.94|351.34|348.94|351.62|349.22|349.92|347.52|0
1638819300000|2021-12-06 19:35:00|351.19|348.79|352.61|350.21|352.61|350.21|351.05|348.65|0
1638819600000|2021-12-06 19:40:00|352.47|350.07|356.75|354.35|356.75|354.35|352.04|349.64|0
1638819900000|2021-12-06 19:45:00|356.32|353.92|357.18|354.78|358.04|355.64|354.89|352.49|0
1638820200000|2021-12-06 19:50:00|357.33|354.93|358.19|355.79|358.91|356.51|357.33|354.93|0
1638820500000|2021-12-06 19:55:00|358.33|355.93|358.76|356.36|359.48|357.08|357.47|355.07|0
1638820800000|2021-12-06 20:00:00|359.05|356.65|360.63|358.23|360.78|358.38|356.32|353.92|0
1638821100000|2021-12-06 20:05:00|360.34|357.94|358.32|355.92|360.63|358.23|357.89|355.49|0
1638821400000|2021-12-06 20:10:00|358.75|356.35|357.46|355.06|360.05|357.65|357.17|354.77|0
1638821700000|2021-12-06 20:15:00|357.31|354.91|354.88|352.48|357.31|354.91|354.73|352.33|0
1638822000000|2021-12-06 20:20:00|355.16|352.76|357.45|355.05|357.74|355.34|354.73|352.33|0
1638822300000|2021-12-06 20:25:00|357.74|355.34|358.17|355.77|360.48|358.08|357.31|354.91|0
1638822600000|2021-12-06 20:30:00|358.31|355.91|358.17|355.77|360.76|358.36|356.59|354.19|0
1638822900000|2021-12-06 20:35:00|358.02|355.62|358.45|356.05|360.62|358.22|358.02|355.62|0
1638823200000|2021-12-06 20:40:00|359.03|356.63|357.01|354.61|360.47|358.07|356.3|353.9|0
1638823500000|2021-12-06 20:45:00|357.16|354.76|357.45|355.05|362.06|359.66|356.36|353.96|0
1638823800000|2021-12-06 20:50:00|357.52|355.12|353.92|351.52|358.68|356.28|353.35|350.95|0
1638824100000|2021-12-06 20:55:00|354.21|351.81|358.67|356.27|359.11|356.71|354.21|351.81|0
1638824400000|2021-12-06 21:00:00|358.09|355.69|358.96|356.56|359.54|357.14|357.95|355.55|0
1638824700000|2021-12-06 21:05:00|358.81|356.41|357.8|355.4|359.25|356.85|357.37|354.97|0
1638825000000|2021-12-06 21:10:00|357.66|355.26|358.31|355.91|358.38|355.98|357.37|354.97|0
1638825300000|2021-12-06 21:15:00|358.23|355.83|357.13|354.33|358.29|355.83|357.13|354.33|0
1638825600000|2021-12-06 21:20:00|357.2|354.4|357.85|355.05|357.85|355.05|356.55|353.75|0
1638825900000|2021-12-06 21:25:00|357.92|355.12|356.55|353.75|358.28|355.48|356.55|353.75|0
1638826200000|2021-12-06 21:30:00|356.69|353.89|356.55|353.75|356.84|354.04|355.97|353.17|0
1638826500000|2021-12-06 21:35:00|356.69|353.89|356.69|353.89|356.83|354.03|356.4|353.6|0
1638826800000|2021-12-06 21:40:00|356.83|354.03|356.54|353.74|356.83|354.03|355.82|353.02|0
1638827100000|2021-12-06 21:45:00|356.4|353.6|356.25|353.45|356.54|353.74|355.96|353.16|0
1638827400000|2021-12-06 21:50:00|356.4|353.6|356.39|353.59|356.4|353.6|356.11|353.31|0
1638827700000|2021-12-06 21:55:00|356.25|353.45|355.75|352.95|356.39|353.59|355.6|352.8|0
1638828000000|2021-12-06 22:00:00|355.72|352.92|355.96|353.16|356.06|353.26|355.72|352.92|0
1638828300000|2021-12-06 22:05:00|355.91|353.11|355.99|353.19|356.02|353.22|355.91|353.11|0
1638828600000|2021-12-06 22:10:00|356.02|353.22|355.95|353.15|356.02|353.22|355.91|353.11|0
1638828900000|2021-12-06 22:15:00|355.97|353.17|355.93|353.13|355.97|353.17|355.9|353.1|0
1638829200000|2021-12-06 22:20:00|355.9|353.1|356.24|353.44|356.24|353.44|355.9|353.1|0
1638829500000|2021-12-06 22:25:00|356.01|353.21|355.99|353.19|356.03|353.23|355.99|353.19|0
1638829800000|2021-12-06 22:30:00|356.24|353.44|355.88|353.08|356.24|353.44|355.88|353.08|0
1638830100000|2021-12-06 22:35:00|355.94|353.14|356|353.2|356.07|353.27|355.79|352.99|0
1638830400000|2021-12-06 22:40:00|355.98|353.18|356.21|353.41|356.27|353.47|355.98|353.18|0
1638830700000|2021-12-06 22:45:00|356.08|353.28|355.83|353.03|356.08|353.28|355.81|353.01|0
1638831000000|2021-12-06 22:50:00|355.81|353.01|355.91|353.11|356.04|353.24|355.81|353.01|0
1638831300000|2021-12-06 22:55:00|355.89|353.09|355.89|353.09|356.14|353.34|355.87|353.07|0
1638831600000|2021-12-06 23:00:00|356.01|353.21|355.21|352.41|356.08|353.28|354.49|351.69|0
1638831900000|2021-12-06 23:05:00|355.35|352.55|353.75|350.95|356.22|353.42|353.32|350.52|0
1638832200000|2021-12-06 23:10:00|353.47|350.67|355.34|352.54|355.34|352.54|353.4|350.6|0
1638832500000|2021-12-06 23:15:00|355.2|352.4|355.77|352.97|355.78|352.98|354.91|352.11|0
1638832800000|2021-12-06 23:20:00|355.92|353.12|355.48|352.68|355.92|353.12|355.48|352.68|0
1638833100000|2021-12-06 23:25:00|355.63|352.83|354.76|351.96|355.77|352.97|354.47|351.67|0
1638833400000|2021-12-06 23:30:00|354.61|351.81|355.19|352.39|355.91|353.11|354.32|351.52|0
1638833700000|2021-12-06 23:35:00|355.04|352.24|355.33|352.53|355.77|352.97|354.9|352.1|0
1638834000000|2021-12-06 23:40:00|355.41|352.61|354.39|351.59|355.41|352.61|354.32|351.52|0
1638834300000|2021-12-06 23:45:00|354.32|351.52|355.33|352.53|355.33|352.53|353.88|351.08|0
1638834600000|2021-12-06 23:50:00|355.26|352.46|355.32|352.52|355.76|352.96|354.6|351.8|0
1638834900000|2021-12-06 23:55:00|355.18|352.38|354.02|351.22|355.18|352.38|353.44|350.64|0
1638835200000|2021-12-07 00:00:00|353.59|350.79|355.25|352.45|355.47|352.67|353.44|350.64|0
1638835500000|2021-12-07 00:05:00|355.18|352.38|354.45|351.65|355.75|352.95|354.02|351.22|0
1638835800000|2021-12-07 00:10:00|354.53|351.73|355.46|352.66|355.75|352.95|354.02|351.22|0
1638836100000|2021-12-07 00:15:00|355.54|352.74|357.2|354.4|357.42|354.62|355.32|352.52|0
1638836400000|2021-12-07 00:20:00|357.13|354.33|357.2|354.4|357.2|354.4|356.18|353.38|0
1638836700000|2021-12-07 00:25:00|356.98|354.18|356.03|353.23|356.98|354.18|355.74|352.94|0
1638837000000|2021-12-07 00:30:00|356.18|353.38|355.74|352.94|356.9|354.1|355.74|352.94|0
1638837300000|2021-12-07 00:35:00|355.89|353.09|355.3|352.5|356.61|353.81|355.3|352.5|0
1638837600000|2021-12-07 00:40:00|355.45|352.65|354.87|352.07|355.88|353.08|354.37|351.57|0
1638837900000|2021-12-07 00:45:00|355.01|352.21|355.44|352.64|355.59|352.79|354.58|351.78|0
1638838200000|2021-12-07 00:50:00|355.38|352.58|355.59|352.79|355.59|352.79|354.58|351.78|0
1638838500000|2021-12-07 00:55:00|355.44|352.64|354.14|351.34|355.44|352.64|353.99|351.19|0
1638838800000|2021-12-07 01:00:00|353.99|351.19|351.54|348.74|354.43|351.63|350.9|348.1|0
1638839100000|2021-12-07 01:05:00|351.4|348.6|350.97|348.17|351.83|349.03|350.97|348.17|0
1638839400000|2021-12-07 01:10:00|350.9|348.1|349.67|346.87|351.11|348.31|349.24|346.44|0
1638839700000|2021-12-07 01:15:00|349.6|346.8|349.96|347.16|350.24|347.44|349.24|346.44|0
1638840000000|2021-12-07 01:20:00|350.1|347.3|349.81|347.01|350.24|347.44|349.24|346.44|0
1638840300000|2021-12-07 01:25:00|349.74|346.94|350.81|348.01|350.81|348.01|349.24|346.44|0
1638840600000|2021-12-07 01:30:00|350.53|347.73|351.53|348.73|352.1|349.3|350.46|347.66|0
1638840900000|2021-12-07 01:35:00|351.6|348.8|349.37|346.57|351.96|349.16|349.23|346.43|0
1638841200000|2021-12-07 01:40:00|349.52|346.72|348.94|346.14|350.09|347.29|347.87|345.07|0
1638841500000|2021-12-07 01:45:00|348.66|345.86|349.23|346.43|349.23|346.43|348.37|345.57|0
1638841800000|2021-12-07 01:50:00|349.16|346.36|349.65|346.85|350.09|347.29|348.94|346.14|0
1638842100000|2021-12-07 01:55:00|349.51|346.71|349.79|346.99|350.08|347.28|348.94|346.14|0
1638842400000|2021-12-07 02:00:00|350.01|347.21|349.72|346.92|350.51|347.71|349.65|346.85|0
1638842700000|2021-12-07 02:05:00|349.79|346.99|351.23|348.43|351.37|348.57|349.65|346.85|0
1638843000000|2021-12-07 02:10:00|351.3|348.5|352.66|349.86|353.24|350.44|351.22|348.42|0
1638843300000|2021-12-07 02:15:00|352.52|349.72|351.3|348.5|352.95|350.15|351.22|348.42|0
1638843600000|2021-12-07 02:20:00|351.36|348.56|350.64|347.84|351.65|348.85|350.64|347.84|0
1638843900000|2021-12-07 02:25:00|350.79|347.99|351.22|348.42|351.65|348.85|350.5|347.7|0
1638844200000|2021-12-07 02:30:00|351.36|348.56|352.51|349.71|352.8|350|351.36|348.56|0
1638844500000|2021-12-07 02:35:00|352.37|349.57|352.22|349.42|352.37|349.57|351.57|348.77|0
1638844800000|2021-12-07 02:40:00|352.29|349.49|351.35|348.55|352.29|349.49|351.35|348.55|0
1638845100000|2021-12-07 02:45:00|351.28|348.48|352.65|349.85|352.65|349.85|351.21|348.41|0
1638845400000|2021-12-07 02:50:00|352.5|349.7|353.08|350.28|353.66|350.86|352.5|349.7|0
1638845700000|2021-12-07 02:55:00|353.01|350.21|353.07|350.27|353.51|350.71|352.64|349.84|0
1638846000000|2021-12-07 03:00:00|353.29|350.49|353|350.2|353.51|350.71|352.64|349.84|0
1638846300000|2021-12-07 03:05:00|352.93|350.13|353.79|350.99|353.94|351.14|352.06|349.26|0
1638846600000|2021-12-07 03:10:00|353.65|350.85|352.49|349.69|353.94|351.14|352.49|349.69|0
1638846900000|2021-12-07 03:15:00|352.35|349.55|352.63|349.83|353.14|350.34|352.06|349.26|0
1638847200000|2021-12-07 03:20:00|352.78|349.98|351.77|348.97|352.78|349.98|351.62|348.82|0
1638847500000|2021-12-07 03:25:00|351.84|349.04|351.62|348.82|351.84|349.04|350.9|348.1|0
1638847800000|2021-12-07 03:30:00|351.48|348.68|351.33|348.53|351.48|348.68|350.61|347.81|0
1638848100000|2021-12-07 03:35:00|351.26|348.46|350.47|347.67|351.26|348.46|350.32|347.52|0
1638848400000|2021-12-07 03:40:00|350.32|347.52|349.02|346.22|350.47|347.67|348.87|346.07|0
1638848700000|2021-12-07 03:45:00|348.95|346.15|348.15|345.35|349.02|346.22|348.15|345.35|0
1638849000000|2021-12-07 03:50:00|348.08|345.28|348.29|345.49|348.51|345.71|348.01|345.21|0
1638849300000|2021-12-07 03:55:00|348.37|345.57|348.01|345.21|348.72|345.92|347.86|345.06|0
1638849600000|2021-12-07 04:00:00|347.94|345.14|347.14|344.34|348.29|345.49|347.14|344.34|0
1638849900000|2021-12-07 04:05:00|347|344.2|346.57|343.77|347.14|344.34|346.43|343.63|0
1638850200000|2021-12-07 04:10:00|346.5|343.7|344.71|341.91|346.5|343.7|344.57|341.77|0
1638850500000|2021-12-07 04:15:00|344.85|342.05|345.42|342.62|345.57|342.77|344.85|342.05|0
1638850800000|2021-12-07 04:20:00|345.35|342.55|345.13|342.33|345.56|342.76|344.99|342.19|0
1638851100000|2021-12-07 04:25:00|344.99|342.19|344.7|341.9|345.42|342.62|344.49|341.69|0
1638851400000|2021-12-07 04:30:00|344.56|341.76|344.7|341.9|344.7|341.9|344.28|341.48|0
1638851700000|2021-12-07 04:35:00|344.56|341.76|345.13|342.33|345.2|342.4|344.13|341.33|0
1638852000000|2021-12-07 04:40:00|345.27|342.47|344.55|341.75|345.41|342.61|344.41|341.61|0
1638852300000|2021-12-07 04:45:00|344.7|341.9|345.84|343.04|345.84|343.04|344.55|341.75|0
1638852600000|2021-12-07 04:50:00|346.12|343.32|345.98|343.18|346.26|343.46|345.77|342.97|0
1638852900000|2021-12-07 04:55:00|345.83|343.03|344.98|342.18|345.91|343.11|344.98|342.18|0
1638853200000|2021-12-07 05:00:00|344.83|342.03|345.26|342.46|345.69|342.89|344.83|342.03|0
1638853500000|2021-12-07 05:05:00|345.12|342.32|344.83|342.03|345.54|342.74|344.83|342.03|0
1638853800000|2021-12-07 05:10:00|344.69|341.89|343.48|340.68|344.69|341.89|343.26|340.46|0
1638854100000|2021-12-07 05:15:00|343.4|340.6|341.95|339.15|343.69|340.89|341.81|339.01|0
1638854400000|2021-12-07 05:20:00|342.09|339.29|342.09|339.29|342.23|339.43|341.66|338.86|0
1638854700000|2021-12-07 05:25:00|341.95|339.15|341.52|338.72|342.09|339.29|341.52|338.72|0
1638855000000|2021-12-07 05:30:00|341.59|338.79|342.08|339.28|342.08|339.28|341.37|338.57|0
1638855300000|2021-12-07 05:35:00|342.02|339.22|340.38|337.58|342.08|339.28|339.6|336.8|0
1638855600000|2021-12-07 05:40:00|340.52|337.72|339.52|336.72|340.8|338|339.38|336.58|0
1638855900000|2021-12-07 05:45:00|339.38|336.58|339.24|336.44|340.51|337.71|339.1|336.3|0
1638856200000|2021-12-07 05:50:00|339.1|336.3|337.82|335.02|339.24|336.44|337.68|334.88|0
1638856500000|2021-12-07 05:55:00|337.68|334.88|336.69|333.89|337.96|335.16|336.69|333.89|0
1638856800000|2021-12-07 06:00:00|336.83|334.03|338.67|335.87|339.09|336.29|336.69|333.89|0
1638857100000|2021-12-07 06:05:00|338.81|336.01|338.52|335.72|338.81|336.01|337.82|335.02|0
1638857400000|2021-12-07 06:10:00|338.66|335.86|338.1|335.3|338.8|336|337.61|334.81|0
1638857700000|2021-12-07 06:15:00|338.24|335.44|337.74|334.94|338.52|335.72|337.53|334.73|0
1638858000000|2021-12-07 06:20:00|337.81|335.01|337.53|334.73|338.03|335.23|336.96|334.16|0
1638858300000|2021-12-07 06:25:00|337.39|334.59|338.37|335.57|338.37|335.57|337.39|334.59|0
1638858600000|2021-12-07 06:30:00|338.3|335.5|337.95|335.15|338.37|335.57|337.66|334.86|0
1638858900000|2021-12-07 06:35:00|338.02|335.22|337.8|335|338.3|335.5|337.52|334.72|0
1638859200000|2021-12-07 06:40:00|337.66|334.86|337.66|334.86|337.8|335|336.96|334.16|0
1638859500000|2021-12-07 06:45:00|337.52|334.72|337.23|334.43|337.87|335.07|336.81|334.01|0
1638859800000|2021-12-07 06:50:00|337.38|334.58|336.18|333.38|337.52|334.72|335.82|333.02|0
1638860100000|2021-12-07 06:55:00|336.25|333.45|336.67|333.87|337.23|334.43|336.25|333.45|0
1638860400000|2021-12-07 07:00:00|336.53|333.73|335.12|332.32|337.09|334.29|334.49|331.69|0
1638860700000|2021-12-07 07:05:00|334.98|332.18|334.69|331.89|335.4|332.6|333.71|330.91|0
1638861000000|2021-12-07 07:10:00|334.77|331.97|335.33|332.53|335.68|332.88|334.69|331.89|0
1638861300000|2021-12-07 07:15:00|335.39|332.59|334.69|331.89|335.53|332.73|333.99|331.19|0
1638861600000|2021-12-07 07:20:00|334.62|331.82|335.25|332.45|335.39|332.59|334.13|331.33|0
1638861900000|2021-12-07 07:25:00|335.11|332.31|335.53|332.73|335.67|332.87|334.69|331.89|0
1638862200000|2021-12-07 07:30:00|335.81|333.01|335.95|333.15|336.09|333.29|334.4|331.6|0
1638862500000|2021-12-07 07:35:00|335.81|333.01|335.38|332.58|335.95|333.15|334.82|332.02|0
1638862800000|2021-12-07 07:40:00|335.24|332.44|335.66|332.86|335.66|332.86|334.82|332.02|0
1638863100000|2021-12-07 07:45:00|335.8|333|335.38|332.58|335.8|333|334.54|331.74|0
1638863400000|2021-12-07 07:50:00|335.24|332.44|332.85|330.05|335.38|332.58|332.51|329.71|0
1638863700000|2021-12-07 07:55:00|332.93|330.13|331.72|328.92|338.47|335.67|329.08|326.28|0
1638864000000|2021-12-07 08:00:00|331.65|328.85|331.86|329.06|333.26|330.46|331.02|328.22|0
1638864300000|2021-12-07 08:05:00|331.73|329.33|331.55|329.15|333.05|330.65|331.48|329.08|0
1638864600000|2021-12-07 08:10:00|331.69|329.29|328.28|325.88|331.69|329.29|328|325.6|0
1638864900000|2021-12-07 08:15:00|328.55|326.15|328.41|326.01|330.22|327.82|328.28|325.88|0
1638865200000|2021-12-07 08:20:00|328.27|325.87|328.41|326.01|329.11|326.71|327.58|325.18|0
1638865500000|2021-12-07 08:25:00|328.55|326.15|326.88|324.48|328.55|326.15|326.61|324.21|0
1638865800000|2021-12-07 08:30:00|326.74|324.34|326.19|323.79|327.99|325.59|326.19|323.79|0
1638866100000|2021-12-07 08:35:00|326.33|323.93|326.05|323.65|327.02|324.62|325.77|323.37|0
1638866400000|2021-12-07 08:40:00|325.91|323.51|325.22|322.82|326.6|324.2|325.08|322.68|0
1638866700000|2021-12-07 08:45:00|325.15|322.75|323.98|321.58|325.22|322.82|323.43|321.03|0
1638867000000|2021-12-07 08:50:00|323.84|321.44|324.8|322.4|324.8|322.4|323.29|320.89|0
1638867300000|2021-12-07 08:55:00|323.97|321.57|323.42|321.02|323.97|321.57|322.73|320.33|0
1638867600000|2021-12-07 09:00:00|323.28|320.88|322.87|320.47|323.7|321.3|322.05|319.65|0
1638867900000|2021-12-07 09:05:00|322.73|320.33|322.73|320.33|323|320.6|321.91|319.51|0
1638868200000|2021-12-07 09:10:00|322.8|320.4|322.25|319.85|323.28|320.88|321.91|319.51|0
1638868500000|2021-12-07 09:15:00|322.32|319.92|321.5|319.1|324.52|322.12|320.67|318.27|0
1638868800000|2021-12-07 09:20:00|321.63|319.23|320.4|318|321.63|319.23|320.13|317.73|0
1638869100000|2021-12-07 09:25:00|320.26|317.86|321.63|319.23|321.63|319.23|319.99|317.59|0
1638869400000|2021-12-07 09:30:00|321.77|319.37|323.82|321.42|323.82|321.42|321.36|318.96|0
1638869700000|2021-12-07 09:35:00|323.69|321.29|324.37|321.97|324.37|321.97|323|320.6|0
1638870000000|2021-12-07 09:40:00|324.24|321.84|322.72|320.32|324.51|322.11|322.45|320.05|0
1638870300000|2021-12-07 09:45:00|322.65|320.25|322.03|319.63|323.13|320.73|321.89|319.49|0
1638870600000|2021-12-07 09:50:00|321.97|319.57|322.3|319.9|322.72|320.32|321.69|319.29|0
1638870900000|2021-12-07 09:55:00|322.24|319.84|322.44|320.04|322.71|320.31|321.62|319.22|0
1638871200000|2021-12-07 10:00:00|322.3|319.9|320.93|318.53|322.58|320.18|320.52|318.12|0
1638871500000|2021-12-07 10:05:00|321.07|318.67|321.06|318.66|322.02|319.62|320.93|318.53|0
1638871800000|2021-12-07 10:10:00|321.47|319.07|319.83|317.43|321.47|319.07|319.83|317.43|0
1638872100000|2021-12-07 10:15:00|319.69|317.29|319.28|316.88|319.97|317.57|319.15|316.75|0
1638872400000|2021-12-07 10:20:00|319.42|317.02|320.1|317.7|320.1|317.7|319.01|316.61|0
1638872700000|2021-12-07 10:25:00|319.69|317.29|319.42|317.02|319.69|317.29|319.01|316.61|0
1638873000000|2021-12-07 10:30:00|319.62|317.22|319.96|317.56|320.23|317.83|319.41|317.01|0
1638873300000|2021-12-07 10:35:00|320.1|317.7|319.55|317.15|320.23|317.83|319.55|317.15|0
1638873600000|2021-12-07 10:40:00|319.68|317.28|319.14|316.74|319.68|317.28|318.86|316.46|0
1638873900000|2021-12-07 10:45:00|319|316.6|319.13|316.73|319.27|316.87|318.86|316.46|0
1638874200000|2021-12-07 10:50:00|319.07|316.67|316.82|314.42|319.13|316.73|314.79|312.39|0
1638874500000|2021-12-07 10:55:00|316.96|314.56|315.96|313.56|318.64|316.24|315.77|313.37|0
1638874800000|2021-12-07 11:00:00|316.09|313.69|317.4|315|317.88|315.48|315.68|313.28|0
1638875100000|2021-12-07 11:05:00|317.33|314.93|317.19|314.79|317.74|315.34|316.79|314.39|0
1638875400000|2021-12-07 11:10:00|317.33|314.93|318.41|316.01|318.69|316.29|316.79|314.39|0
1638875700000|2021-12-07 11:15:00|318.14|315.74|317.46|315.06|318.28|315.88|317.33|314.93|0
1638876000000|2021-12-07 11:20:00|317.6|315.2|318.82|316.42|318.95|316.55|317.6|315.2|0
1638876300000|2021-12-07 11:25:00|318.68|316.28|318.41|316.01|319.36|316.96|317.73|315.33|0
1638876600000|2021-12-07 11:30:00|318.48|316.08|318|315.6|318.54|316.14|317.18|314.78|0
1638876900000|2021-12-07 11:35:00|318.13|315.73|317.18|314.78|318.13|315.73|317.04|314.64|0
1638877200000|2021-12-07 11:40:00|317.32|314.92|316.36|313.96|317.45|315.05|316.09|313.69|0
1638877500000|2021-12-07 11:45:00|316.3|313.9|317.31|314.91|317.58|315.18|316.3|313.9|0
1638877800000|2021-12-07 11:50:00|317.18|314.78|317.44|315.04|317.58|315.18|316.77|314.37|0
1638878100000|2021-12-07 11:55:00|317.38|314.98|317.44|315.04|317.71|315.31|316.76|314.36|0
1638878400000|2021-12-07 12:00:00|317.85|315.45|319.42|317.02|319.62|317.22|317.17|314.77|0
1638878700000|2021-12-07 12:05:00|319.48|317.08|318.66|316.26|320.3|317.9|318.25|315.85|0
1638879000000|2021-12-07 12:10:00|318.53|316.13|318.8|316.4|319.2|316.8|317.84|315.44|0
1638879300000|2021-12-07 12:15:00|318.73|316.33|318.52|316.12|318.93|316.53|317.98|315.58|0
1638879600000|2021-12-07 12:20:00|318.66|316.26|317.97|315.57|318.66|316.26|317.7|315.3|0
1638879900000|2021-12-07 12:25:00|318.11|315.71|318.65|316.25|318.79|316.39|317.97|315.57|0
1638880200000|2021-12-07 12:30:00|318.79|316.39|318.65|316.25|319.33|316.93|318.24|315.84|0
1638880500000|2021-12-07 12:35:00|318.79|316.39|318.78|316.38|318.92|316.52|317.97|315.57|0
1638880800000|2021-12-07 12:40:00|318.92|316.52|318.65|316.25|319.19|316.79|318.51|316.11|0
1638881100000|2021-12-07 12:45:00|318.51|316.11|318.64|316.24|318.78|316.38|318.37|315.97|0
1638881400000|2021-12-07 12:50:00|318.51|316.11|317.82|315.42|318.64|316.24|317.69|315.29|0
1638881700000|2021-12-07 12:55:00|317.96|315.56|318.23|315.83|318.78|316.38|317.82|315.42|0
1638882000000|2021-12-07 13:00:00|318.09|315.69|318.77|316.37|319.05|316.65|317.55|315.15|0
1638882300000|2021-12-07 13:05:00|318.91|316.51|318.77|316.37|319.32|316.92|318.36|315.96|0
1638882600000|2021-12-07 13:10:00|318.91|316.51|317.82|315.42|318.91|316.51|317.82|315.42|0
1638882900000|2021-12-07 13:15:00|317.95|315.55|317.95|315.55|318.36|315.96|317.68|315.28|0
1638883200000|2021-12-07 13:20:00|318.02|315.62|318.22|315.82|318.36|315.96|317.95|315.55|0
1638883500000|2021-12-07 13:25:00|318.08|315.68|317.54|315.14|318.22|315.82|316.86|314.46|0
1638883800000|2021-12-07 13:30:00|317.67|315.27|317.81|315.41|318.35|315.95|317.13|314.73|0
1638884100000|2021-12-07 13:35:00|317.94|315.54|316.85|314.45|317.94|315.54|316.18|313.78|0
1638884400000|2021-12-07 13:40:00|316.72|314.32|317.53|315.13|317.67|315.27|316.72|314.32|0
1638884700000|2021-12-07 13:45:00|317.39|314.99|317.26|314.86|317.94|315.54|317.12|314.72|0
1638885000000|2021-12-07 13:50:00|317.39|314.99|318.89|316.49|319.16|316.76|317.39|314.99|0
1638885300000|2021-12-07 13:55:00|319.02|316.62|319.84|317.44|319.98|317.58|318.75|316.35|0
1638885600000|2021-12-07 14:00:00|319.98|317.58|319.29|316.89|320.25|317.85|319.02|316.62|0
1638885900000|2021-12-07 14:05:00|319.15|316.75|319.5|317.1|319.56|317.16|319.15|316.75|0
1638886200000|2021-12-07 14:10:00|319.56|317.16|320.79|318.39|321.06|318.66|319.56|317.16|0
1638886500000|2021-12-07 14:15:00|320.72|318.32|321.88|319.48|322.16|319.76|320.51|318.11|0
1638886800000|2021-12-07 14:20:00|322.02|319.62|320.92|318.52|322.29|319.89|320.24|317.84|0
1638887100000|2021-12-07 14:25:00|320.78|318.38|319.55|317.15|320.78|318.38|319.01|316.61|0
1638887400000|2021-12-07 14:30:00|318.73|316.33|317.24|314.84|319.42|317.02|314.66|312.26|0
1638887700000|2021-12-07 14:35:00|316.56|314.16|316.01|313.61|316.83|314.43|313.18|310.78|0
1638888000000|2021-12-07 14:40:00|315.88|313.48|311.83|309.43|316.55|314.15|311.7|309.3|0
1638888300000|2021-12-07 14:45:00|311.3|308.9|309.15|306.75|311.3|308.9|308.89|306.49|0
1638888600000|2021-12-07 14:50:00|308.62|306.22|306.89|304.49|309.95|307.55|305.96|303.56|0
1638888900000|2021-12-07 14:55:00|307.15|304.75|303.53|301.13|310.08|307.68|303.53|301.13|0
1638889200000|2021-12-07 15:00:00|303.01|300.61|304.59|302.19|304.72|302.32|302.35|299.95|0
1638889500000|2021-12-07 15:05:00|303.93|301.53|302.34|299.94|304.72|302.32|302.34|299.94|0
1638889800000|2021-12-07 15:10:00|302.08|299.68|299.58|297.18|302.61|300.21|299.45|297.05|0
1638890100000|2021-12-07 15:15:00|299.45|297.05|301.65|299.25|301.65|299.25|298.93|296.53|0
1638890400000|2021-12-07 15:20:00|301.39|298.99|299.68|297.28|301.39|298.99|296.82|294.42|0
1638890700000|2021-12-07 15:25:00|299.29|296.89|300.47|298.07|300.47|298.07|298.5|296.1|0
1638891000000|2021-12-07 15:30:00|300.73|298.33|298.89|296.49|300.73|298.33|298.76|296.36|0
1638891300000|2021-12-07 15:35:00|299.02|296.62|298.36|295.96|299.28|296.88|297.84|295.44|0
1638891600000|2021-12-07 15:40:00|298.49|296.09|296.14|293.74|298.62|296.22|296.01|293.61|0
1638891900000|2021-12-07 15:45:00|296.27|293.87|296.14|293.74|297.05|294.65|295.49|293.09|0
1638892200000|2021-12-07 15:50:00|296|293.6|295.74|293.34|296.53|294.13|294.31|291.91|0
1638892500000|2021-12-07 15:55:00|295.61|293.21|295.55|293.15|296.52|294.12|295.22|292.82|0
1638892800000|2021-12-07 16:00:00|295.48|293.08|294.05|291.65|295.48|293.08|293.53|291.13|0
1638893100000|2021-12-07 16:05:00|293.92|291.52|293.92|291.52|294.57|292.17|293.66|291.26|0
1638893400000|2021-12-07 16:10:00|293.79|291.39|297.04|294.64|297.17|294.77|293.79|291.39|0
1638893700000|2021-12-07 16:15:00|297.17|294.77|296.12|293.72|297.56|295.16|295.73|293.33|0
1638894000000|2021-12-07 16:20:00|295.99|293.59|297.03|294.63|297.69|295.29|295.86|293.46|0
1638894300000|2021-12-07 16:25:00|297.16|294.76|296.38|293.98|297.56|295.16|296.25|293.85|0
1638894600000|2021-12-07 16:30:00|296.51|294.11|295.98|293.58|297.82|295.42|295.59|293.19|0
1638894900000|2021-12-07 16:35:00|296.11|293.71|295.33|292.93|296.38|293.98|294.94|292.54|0
1638895200000|2021-12-07 16:40:00|295.2|292.8|296.11|293.71|296.37|293.97|294.81|292.41|0
1638895500000|2021-12-07 16:45:00|296.24|293.84|297.41|295.01|297.54|295.14|295.98|293.58|0
1638895800000|2021-12-07 16:50:00|297.28|294.88|297.02|294.62|297.41|295.01|296.11|293.71|0
1638896100000|2021-12-07 16:55:00|297.15|294.75|297.41|295.01|297.41|295.01|296.37|293.97|0
1638896400000|2021-12-07 17:00:00|297.28|294.88|296.69|294.29|297.41|295.01|296.62|294.22|0
1638896700000|2021-12-07 17:05:00|296.62|294.22|297.01|294.61|297.54|295.14|295.71|293.31|0
1638897000000|2021-12-07 17:10:00|296.88|294.48|296.23|293.83|296.88|294.48|295.97|293.57|0
1638897300000|2021-12-07 17:15:00|296.1|293.7|297.79|295.39|298.19|295.79|295.83|293.43|0
1638897600000|2021-12-07 17:20:00|297.92|295.52|297.27|294.87|298.05|295.65|296.88|294.48|0
1638897900000|2021-12-07 17:25:00|297.4|295|297.26|294.86|297.66|295.26|296.61|294.21|0
1638898200000|2021-12-07 17:30:00|297.13|294.73|296.48|294.08|297.4|295|296.35|293.95|0
1638898500000|2021-12-07 17:35:00|296.61|294.21|296.09|293.69|296.74|294.34|296.09|293.69|0
1638898800000|2021-12-07 17:40:00|296.22|293.82|296.74|294.34|296.87|294.47|296.08|293.68|0
1638899100000|2021-12-07 17:45:00|296.87|294.47|296.21|293.81|296.87|294.47|296.08|293.68|0
1638899400000|2021-12-07 17:50:00|296.34|293.94|295.95|293.55|296.34|293.94|295.43|293.03|0
1638899700000|2021-12-07 17:55:00|295.82|293.42|292.07|289.67|295.82|293.42|292.07|289.67|0
1638900000000|2021-12-07 18:00:00|292.2|289.8|293.24|290.84|293.24|290.84|292.2|289.8|0
1638900300000|2021-12-07 18:05:00|293.11|290.71|294.68|292.28|294.81|292.41|292.72|290.32|0
1638900600000|2021-12-07 18:10:00|294.55|292.15|295.73|293.33|296.25|293.85|294.55|292.15|0
1638900900000|2021-12-07 18:15:00|295.6|293.2|293.76|291.36|295.6|293.2|293.76|291.36|0
1638901200000|2021-12-07 18:20:00|293.89|291.49|294.02|291.62|294.02|291.62|293.37|290.97|0
1638901500000|2021-12-07 18:25:00|294.15|291.75|294.15|291.75|294.54|292.14|293.63|291.23|0
1638901800000|2021-12-07 18:30:00|293.89|291.49|293.75|291.35|294.67|292.27|293.62|291.22|0
1638902100000|2021-12-07 18:35:00|293.62|291.22|293.62|291.22|294.41|292.01|293.49|291.09|0
1638902400000|2021-12-07 18:40:00|293.75|291.35|292.97|290.57|294.01|291.61|292.57|290.17|0
1638902700000|2021-12-07 18:45:00|293.1|290.7|292.57|290.17|293.22|290.82|292.57|290.17|0
1638903000000|2021-12-07 18:50:00|292.7|290.3|292.31|289.91|292.83|290.43|291.27|288.87|0
1638903300000|2021-12-07 18:55:00|292.44|290.04|292.7|290.3|293.09|290.69|292.31|289.91|0
1638903600000|2021-12-07 19:00:00|292.83|290.43|293.74|291.34|294.66|292.26|292.83|290.43|0
1638903900000|2021-12-07 19:05:00|293.87|291.47|293.74|291.34|294.13|291.73|293.61|291.21|0
1638904200000|2021-12-07 19:10:00|293.87|291.47|293.87|291.47|294.26|291.86|293.21|290.81|0
1638904500000|2021-12-07 19:15:00|294|291.6|294|291.6|294.26|291.86|293.6|291.2|0
1638904800000|2021-12-07 19:20:00|294.13|291.73|293.86|291.46|294.52|292.12|293.73|291.33|0
1638905100000|2021-12-07 19:25:00|293.99|291.59|293.6|291.2|293.99|291.59|292.56|290.16|0
1638905400000|2021-12-07 19:30:00|293.86|291.46|294.38|291.98|294.38|291.98|293.6|291.2|0
1638905700000|2021-12-07 19:35:00|294.12|291.72|295.43|293.03|296.22|293.82|293.99|291.59|0
1638906000000|2021-12-07 19:40:00|295.3|292.9|294.18|291.78|295.56|293.16|294.11|291.71|0
1638906300000|2021-12-07 19:45:00|294.11|291.71|294.37|291.97|295.56|293.16|293.72|291.32|0
1638906600000|2021-12-07 19:50:00|294.64|292.24|293.59|291.19|294.9|292.5|293.33|290.93|0
1638906900000|2021-12-07 19:55:00|293.72|291.32|294.37|291.97|295.02|292.62|293.06|290.66|0
1638907200000|2021-12-07 20:00:00|294.63|292.23|293.71|291.31|295.29|292.89|293.45|291.05|0
1638907500000|2021-12-07 20:05:00|293.58|291.18|294.23|291.83|294.5|292.1|292.54|290.14|0
1638907800000|2021-12-07 20:10:00|294.1|291.7|297.15|294.75|297.55|295.15|294.1|291.7|0
1638908100000|2021-12-07 20:15:00|297.02|294.62|297.09|294.69|297.15|294.75|295.97|293.57|0
1638908400000|2021-12-07 20:20:00|297.15|294.75|299.65|297.25|299.65|297.25|296.49|294.09|0
1638908700000|2021-12-07 20:25:00|299.52|297.12|300.31|297.91|300.31|297.91|298.86|296.46|0
1638909000000|2021-12-07 20:30:00|300.44|298.04|302.05|299.65|302.44|300.04|299.12|296.72|0
1638909300000|2021-12-07 20:35:00|302.18|299.78|304.03|301.63|304.16|301.76|301.78|299.38|0
1638909600000|2021-12-07 20:40:00|303.9|301.5|302.31|299.91|304.3|301.9|301.78|299.38|0
1638909900000|2021-12-07 20:45:00|302.44|300.04|303.1|300.7|304.29|301.89|301.78|299.38|0
1638910200000|2021-12-07 20:50:00|303.23|300.83|301.64|299.24|307.09|304.69|301.38|298.98|0
1638910500000|2021-12-07 20:55:00|301.77|299.37|295.13|292.73|302.43|300.03|294.08|291.68|0
1638910800000|2021-12-07 21:00:00|294.47|292.07|293.29|290.89|294.47|292.07|291.6|289.2|0
1638911100000|2021-12-07 21:05:00|293.16|290.76|291.08|288.68|293.16|290.76|290.56|288.16|0
1638911400000|2021-12-07 21:10:00|291.34|288.94|291.21|288.81|291.99|289.59|290.69|288.29|0
1638911700000|2021-12-07 21:15:00|291.8|289|287.85|285.05|291.93|289.13|287.33|284.53|0
1638912000000|2021-12-07 21:20:00|287.98|285.18|288.36|285.56|288.75|285.95|287.85|285.05|0
1638912300000|2021-12-07 21:25:00|288.23|285.43|288.36|285.56|288.36|285.56|287.84|285.04|0
1638912600000|2021-12-07 21:30:00|288.23|285.43|287.71|284.91|288.36|285.56|287.32|284.52|0
1638912900000|2021-12-07 21:35:00|287.58|284.78|288.1|285.3|288.1|285.3|287.58|284.78|0
1638913200000|2021-12-07 21:40:00|287.97|285.17|287.06|284.26|287.97|285.17|287.06|284.26|0
1638913500000|2021-12-07 21:45:00|287.19|284.39|287.83|285.03|287.83|285.03|287.06|284.26|0
1638913800000|2021-12-07 21:50:00|287.96|285.16|287.83|285.03|287.96|285.16|287.44|284.64|0
1638914100000|2021-12-07 21:55:00|287.96|285.16|288.16|285.36|288.16|285.36|287.7|284.9|0
1638914400000|2021-12-07 22:00:00|288.04|285.24|288.03|285.23|288.04|285.24|287.89|285.09|0
1638914700000|2021-12-07 22:05:00|287.98|285.18|287.98|285.18|288.01|285.21|287.88|285.08|0
1638915000000|2021-12-07 22:10:00|287.97|285.17|287.88|285.08|288|285.2|287.88|285.08|0
1638915300000|2021-12-07 22:15:00|287.89|285.09|287.95|285.15|287.99|285.19|287.89|285.09|0
1638915600000|2021-12-07 22:20:00|288.01|285.21|287.65|284.85|288.01|285.21|287.46|284.66|0
1638915900000|2021-12-07 22:25:00|287.4|284.6|287.57|284.77|287.77|284.97|287.4|284.6|0
1638916200000|2021-12-07 22:30:00|287.55|284.75|287.59|284.79|287.85|285.05|287.55|284.75|0
1638916500000|2021-12-07 22:35:00|287.57|284.77|287.77|284.97|287.77|284.97|287.55|284.75|0
1638916800000|2021-12-07 22:40:00|287.81|285.01|287.9|285.1|287.9|285.1|287.75|284.95|0
1638917100000|2021-12-07 22:45:00|287.88|285.08|287.84|285.04|287.88|285.08|287.64|284.84|0
1638917400000|2021-12-07 22:50:00|287.82|285.02|287.44|284.64|287.82|285.02|287.26|284.46|0
1638917700000|2021-12-07 22:55:00|287.43|284.63|287.55|284.75|287.61|284.81|287.33|284.53|0
1638918000000|2021-12-07 23:00:00|287.74|284.94|290.53|287.73|290.85|288.05|287.22|284.42|0
1638918300000|2021-12-07 23:05:00|290.66|287.86|291.18|288.38|291.25|288.45|290.39|287.59|0
1638918600000|2021-12-07 23:10:00|291.05|288.25|291.17|288.37|291.96|289.16|290.98|288.18|0
1638918900000|2021-12-07 23:15:00|291.3|288.5|290.78|287.98|291.3|288.5|290.65|287.85|0
1638919200000|2021-12-07 23:20:00|290.91|288.11|290.91|288.11|291.69|288.89|290.59|287.79|0
1638919500000|2021-12-07 23:25:00|291.04|288.24|291.56|288.76|291.82|289.02|291.04|288.24|0
1638919800000|2021-12-07 23:30:00|291.43|288.63|291.56|288.76|291.69|288.89|291.3|288.5|0
1638920100000|2021-12-07 23:35:00|291.62|288.82|290.84|288.04|291.69|288.89|290.51|287.71|0
1638920400000|2021-12-07 23:40:00|290.77|287.97|290.9|288.1|291.23|288.43|290.51|287.71|0
1638920700000|2021-12-07 23:45:00|291.16|288.36|290.64|287.84|291.29|288.49|289.86|287.06|0
1638921000000|2021-12-07 23:50:00|290.7|287.9|290.37|287.57|290.9|288.1|290.24|287.44|0
1638921300000|2021-12-07 23:55:00|290.44|287.64|290.89|288.09|291.41|288.61|290.11|287.31|0
1638921600000|2021-12-08 00:00:00|291.02|288.22|291.54|288.74|292.07|289.27|290.89|288.09|0
1638921900000|2021-12-08 00:05:00|291.48|288.68|292.19|289.39|292.72|289.92|291.48|288.68|0
1638922200000|2021-12-08 00:10:00|292.32|289.52|292.85|290.05|293.24|290.44|292.19|289.39|0
1638922500000|2021-12-08 00:15:00|292.98|290.18|293.17|290.37|293.63|290.83|292.58|289.78|0
1638922800000|2021-12-08 00:20:00|293.1|290.3|293.83|291.03|294.15|291.35|292.84|290.04|0
1638923100000|2021-12-08 00:25:00|293.76|290.96|291.79|288.99|293.76|290.96|291.79|288.99|0
1638923400000|2021-12-08 00:30:00|291.73|288.93|290.29|287.49|291.73|288.93|290.23|287.43|0
1638923700000|2021-12-08 00:35:00|290.36|287.56|290.87|288.07|291|288.2|290.22|287.42|0
1638924000000|2021-12-08 00:40:00|290.74|287.94|289.44|286.64|290.87|288.07|289.38|286.58|0
1638924300000|2021-12-08 00:45:00|289.57|286.77|289.31|286.51|289.7|286.9|288.79|285.99|0
1638924600000|2021-12-08 00:50:00|289.25|286.45|288.27|285.47|289.25|286.45|288.27|285.47|0
1638924900000|2021-12-08 00:55:00|288.4|285.6|285.55|282.75|288.4|285.6|285.55|282.75|0
1638925200000|2021-12-08 01:00:00|285.17|282.37|287.23|284.43|287.36|284.56|285.17|282.37|0
1638925500000|2021-12-08 01:05:00|287.1|284.3|287.87|285.07|288.65|285.85|287.1|284.3|0
1638925800000|2021-12-08 01:10:00|288|285.2|287.42|284.62|288.2|285.4|287.1|284.3|0
1638926100000|2021-12-08 01:15:00|287.35|284.55|287.61|284.81|287.87|285.07|287.09|284.29|0
1638926400000|2021-12-08 01:20:00|287.74|284.94|288.64|285.84|289.03|286.23|287.74|284.94|0
1638926700000|2021-12-08 01:25:00|288.9|286.1|288.32|285.52|288.9|286.1|287.99|285.19|0
1638927000000|2021-12-08 01:30:00|288.38|285.58|289.55|286.75|290.2|287.4|287.99|285.19|0
1638927300000|2021-12-08 01:35:00|289.42|286.62|289.16|286.36|289.42|286.62|288.25|285.45|0
1638927600000|2021-12-08 01:40:00|289.09|286.29|288.51|285.71|289.16|286.36|287.73|284.93|0
1638927900000|2021-12-08 01:45:00|288.38|285.58|289.02|286.22|289.15|286.35|288.25|285.45|0
1638928200000|2021-12-08 01:50:00|288.89|286.09|288.5|285.7|288.89|286.09|287.85|285.05|0
1638928500000|2021-12-08 01:55:00|288.31|285.51|288.11|285.31|288.37|285.57|287.85|285.05|0
1638928800000|2021-12-08 02:00:00|287.98|285.18|286.69|283.89|288.24|285.44|286.56|283.76|0
1638929100000|2021-12-08 02:05:00|286.75|283.95|287.07|284.27|287.2|284.4|286.56|283.76|0
1638929400000|2021-12-08 02:10:00|287.01|284.21|286.23|283.43|287.2|284.4|286.04|283.24|0
1638929700000|2021-12-08 02:15:00|286.16|283.36|284.36|281.56|286.29|283.49|283.08|280.28|0
1638930000000|2021-12-08 02:20:00|284.11|281.31|285.39|282.59|285.39|282.59|284.1|281.3|0
1638930300000|2021-12-08 02:25:00|285.52|282.72|285.64|282.84|286.03|283.23|285.39|282.59|0
1638930600000|2021-12-08 02:30:00|285.77|282.97|285.32|282.52|286.93|284.13|285.13|282.33|0
1638930900000|2021-12-08 02:35:00|285.38|282.58|284.87|282.07|285.38|282.58|284.74|281.94|0
1638931200000|2021-12-08 02:40:00|284.74|281.94|284.74|281.94|285.9|283.1|284.61|281.81|0
1638931500000|2021-12-08 02:45:00|284.48|281.68|284.16|281.36|284.74|281.94|283.32|280.52|0
1638931800000|2021-12-08 02:50:00|284.03|281.23|284.73|281.93|284.86|282.06|283.71|280.91|0
1638932100000|2021-12-08 02:55:00|284.8|282|284.67|281.87|285.12|282.32|284.34|281.54|0
1638932400000|2021-12-08 03:00:00|284.6|281.8|284.86|282.06|285.63|282.83|284.6|281.8|0
1638932700000|2021-12-08 03:05:00|284.98|282.18|284.85|282.05|285.5|282.7|284.85|282.05|0
1638933000000|2021-12-08 03:10:00|284.98|282.18|284.92|282.12|285.37|282.57|284.72|281.92|0
1638933300000|2021-12-08 03:15:00|284.98|282.18|284.72|281.92|284.98|282.18|283.82|281.02|0
1638933600000|2021-12-08 03:20:00|284.85|282.05|284.72|281.92|285.36|282.56|284.72|281.92|0
1638933900000|2021-12-08 03:25:00|284.97|282.17|285.23|282.43|285.36|282.56|284.33|281.53|0
1638934200000|2021-12-08 03:30:00|285.36|282.56|284.01|281.21|285.36|282.56|283.88|281.08|0
1638934500000|2021-12-08 03:35:00|283.94|281.14|283.43|280.63|284.46|281.66|283.3|280.5|0
1638934800000|2021-12-08 03:40:00|283.37|280.57|283.36|280.56|283.43|280.63|282.6|279.8|0
1638935100000|2021-12-08 03:45:00|283.43|280.63|283.94|281.14|284.06|281.26|283.24|280.44|0
1638935400000|2021-12-08 03:50:00|283.81|281.01|283.42|280.62|283.94|281.14|283.29|280.49|0
1638935700000|2021-12-08 03:55:00|283.49|280.69|283.87|281.07|284.06|281.26|283.42|280.62|0
1638936000000|2021-12-08 04:00:00|283.93|281.13|283.74|280.94|283.93|281.13|283.42|280.62|0
1638936300000|2021-12-08 04:05:00|283.8|281|283.67|280.87|283.87|281.07|283.29|280.49|0
1638936600000|2021-12-08 04:10:00|283.74|280.94|283.28|280.48|283.93|281.13|283.03|280.23|0
1638936900000|2021-12-08 04:15:00|283.22|280.42|283.28|280.48|283.28|280.48|282.9|280.1|0
1638937200000|2021-12-08 04:20:00|283.41|280.61|283.15|280.35|283.41|280.61|282.9|280.1|0
1638937500000|2021-12-08 04:25:00|283.02|280.22|283.15|280.35|283.28|280.48|282.9|280.1|0
1638937800000|2021-12-08 04:30:00|283.09|280.29|283.15|280.35|283.28|280.48|282.89|280.09|0
1638938100000|2021-12-08 04:35:00|283.02|280.22|283.79|280.99|283.91|281.11|283.02|280.22|0
1638938400000|2021-12-08 04:40:00|283.91|281.11|283.91|281.11|284.43|281.63|283.78|280.98|0
1638938700000|2021-12-08 04:45:00|283.78|280.98|284.42|281.62|284.49|281.69|283.78|280.98|0
1638939000000|2021-12-08 04:50:00|284.29|281.49|285.19|282.39|285.19|282.39|284.29|281.49|0
1638939300000|2021-12-08 04:55:00|285.13|282.33|284.29|281.49|285.32|282.52|284.03|281.23|0
1638939600000|2021-12-08 05:00:00|284.23|281.43|284.42|281.62|284.55|281.75|283.65|280.85|0
1638939900000|2021-12-08 05:05:00|284.48|281.68|285.44|282.64|285.7|282.9|284.42|281.62|0
1638940200000|2021-12-08 05:10:00|285.18|282.38|285.7|282.9|286.21|283.41|285.18|282.38|0
1638940500000|2021-12-08 05:15:00|285.64|282.84|285.95|283.15|286.08|283.28|285.44|282.64|0
1638940800000|2021-12-08 05:20:00|285.82|283.02|286.08|283.28|286.21|283.41|285.57|282.77|0
1638941100000|2021-12-08 05:25:00|286.02|283.22|285.18|282.38|286.08|283.28|285.05|282.25|0
1638941400000|2021-12-08 05:30:00|285.3|282.5|286.27|283.47|286.59|283.79|285.3|282.5|0
1638941700000|2021-12-08 05:35:00|286.2|283.4|285.81|283.01|286.33|283.53|285.69|282.89|0
1638942000000|2021-12-08 05:40:00|285.88|283.08|286.07|283.27|286.2|283.4|285.68|282.88|0
1638942300000|2021-12-08 05:45:00|286.2|283.4|286.2|283.4|286.59|283.79|286.07|283.27|0
1638942600000|2021-12-08 05:50:00|286.26|283.46|285.68|282.88|286.26|283.46|285.55|282.75|0
1638942900000|2021-12-08 05:55:00|285.55|282.75|283.62|280.82|285.62|282.82|283.49|280.69|0
1638943200000|2021-12-08 06:00:00|283.75|280.95|284.2|281.4|284.9|282.1|283.36|280.56|0
1638943500000|2021-12-08 06:05:00|284.33|281.53|284.45|281.65|284.77|281.97|284.13|281.33|0
1638943800000|2021-12-08 06:10:00|284.39|281.59|285.48|282.68|285.54|282.74|284.26|281.46|0
1638944100000|2021-12-08 06:15:00|285.41|282.61|284.96|282.16|285.41|282.61|284.77|281.97|0
1638944400000|2021-12-08 06:20:00|285.02|282.22|285.54|282.74|285.54|282.74|284.38|281.58|0
1638944700000|2021-12-08 06:25:00|285.28|282.48|284.51|281.71|285.47|282.67|284.51|281.71|0
1638945000000|2021-12-08 06:30:00|284.63|281.83|284.76|281.96|285.15|282.35|284.31|281.51|0
1638945300000|2021-12-08 06:35:00|284.89|282.09|285.92|283.12|285.92|283.12|284.89|282.09|0
1638945600000|2021-12-08 06:40:00|285.98|283.18|286.04|283.24|286.3|283.5|285.66|282.86|0
1638945900000|2021-12-08 06:45:00|286.11|283.31|285.65|282.85|286.3|283.5|285.53|282.73|0
1638946200000|2021-12-08 06:50:00|285.72|282.92|286.04|283.24|286.17|283.37|285.27|282.47|0
1638946500000|2021-12-08 06:55:00|285.91|283.11|285.78|282.98|286.17|283.37|285.52|282.72|0
1638946800000|2021-12-08 07:00:00|285.97|283.17|286.62|283.82|286.68|283.88|284.94|282.14|0
1638947100000|2021-12-08 07:05:00|286.55|283.75|288.1|285.3|288.17|285.37|285.78|282.98|0
1638947400000|2021-12-08 07:10:00|288.04|285.24|287.32|284.52|288.75|285.95|287.32|284.52|0
1638947700000|2021-12-08 07:15:00|287.45|284.65|289.74|286.94|289.8|287|287.32|284.52|0
1638948000000|2021-12-08 07:20:00|289.8|287|290.71|287.91|290.71|287.91|289.67|286.87|0
1638948300000|2021-12-08 07:25:00|290.97|288.17|291.22|288.42|292|289.2|290.45|287.65|0
1638948600000|2021-12-08 07:30:00|291.09|288.29|290.96|288.16|291.61|288.81|290.83|288.03|0
1638948900000|2021-12-08 07:35:00|290.83|288.03|290.7|287.9|291.16|288.36|290.05|287.25|0
1638949200000|2021-12-08 07:40:00|290.83|288.03|290.96|288.16|291.48|288.68|290.57|287.77|0
1638949500000|2021-12-08 07:45:00|290.83|288.03|289.79|286.99|291.09|288.29|289.53|286.73|0
1638949800000|2021-12-08 07:50:00|289.6|286.8|290.17|287.37|290.44|287.64|289.53|286.73|0
1638950100000|2021-12-08 07:55:00|290.05|287.25|289.08|286.28|290.05|287.25|288.88|286.08|0
1638950400000|2021-12-08 08:00:00|289.33|286.53|289.26|286.46|290.16|287.36|287.97|285.17|0
1638950700000|2021-12-08 08:05:00|288.54|286.14|288.54|286.14|289.05|286.65|287.64|285.24|0
1638951000000|2021-12-08 08:10:00|288.67|286.27|290.08|287.68|290.08|287.68|287.64|285.24|0
1638951300000|2021-12-08 08:15:00|289.83|287.43|290.47|288.07|291.38|288.98|289.83|287.43|0
1638951600000|2021-12-08 08:20:00|290.6|288.2|289.63|287.23|291.51|289.11|289.43|287.03|0
1638951900000|2021-12-08 08:25:00|289.69|287.29|288.79|286.39|289.95|287.55|288.01|285.61|0
1638952200000|2021-12-08 08:30:00|288.92|286.52|287.18|284.78|289.56|287.16|287.11|284.71|0
1638952500000|2021-12-08 08:35:00|287.11|284.71|287.11|284.71|287.75|285.35|286.66|284.26|0
1638952800000|2021-12-08 08:40:00|287.24|284.84|287.36|284.96|287.88|285.48|287.24|284.84|0
1638953100000|2021-12-08 08:45:00|287.49|285.09|288.13|285.73|288.33|285.93|287.11|284.71|0
1638953400000|2021-12-08 08:50:00|288.2|285.8|287.87|285.47|289.03|286.63|287.68|285.28|0
1638953700000|2021-12-08 08:55:00|287.74|285.34|286.71|284.31|288.13|285.73|286.71|284.31|0
1638954000000|2021-12-08 09:00:00|286.84|284.44|287.61|285.21|288.13|285.73|286.84|284.44|0
1638954300000|2021-12-08 09:05:00|288|285.6|287.35|284.95|288|285.6|286.84|284.44|0
1638954600000|2021-12-08 09:10:00|287.48|285.08|288.38|285.98|288.64|286.24|287.42|285.02|0
1638954900000|2021-12-08 09:15:00|288.25|285.85|289.02|286.62|289.15|286.75|288.25|285.85|0
1638955200000|2021-12-08 09:20:00|288.89|286.49|289.28|286.88|289.92|287.52|288.38|285.98|0
1638955500000|2021-12-08 09:25:00|289.15|286.75|290.05|287.65|290.12|287.72|288.89|286.49|0
1638955800000|2021-12-08 09:30:00|289.99|287.59|290.7|288.3|290.95|288.55|289.92|287.52|0
1638956100000|2021-12-08 09:35:00|290.83|288.43|288.88|286.48|290.95|288.55|288.88|286.48|0
1638956400000|2021-12-08 09:40:00|288.75|286.35|289.4|287|289.4|287|288.62|286.22|0
1638956700000|2021-12-08 09:45:00|289.53|287.13|290.56|288.16|291.21|288.81|289.4|287|0
1638957000000|2021-12-08 09:50:00|290.3|287.9|290.49|288.09|290.69|288.29|290.04|287.64|0
1638957300000|2021-12-08 09:55:00|290.56|288.16|289.91|287.51|290.56|288.16|289.39|286.99|0
1638957600000|2021-12-08 10:00:00|289.65|287.25|290.29|287.89|290.36|287.96|289.52|287.12|0
1638957900000|2021-12-08 10:05:00|290.36|287.96|289.64|287.24|290.68|288.28|289.64|287.24|0
1638958200000|2021-12-08 10:10:00|289.77|287.37|289.64|287.24|290.03|287.63|289.51|287.11|0
1638958500000|2021-12-08 10:15:00|289.77|287.37|289.77|287.37|290.16|287.76|289.64|287.24|0
1638958800000|2021-12-08 10:20:00|289.64|287.24|289.9|287.5|289.96|287.56|289.51|287.11|0
1638959100000|2021-12-08 10:25:00|290.03|287.63|291.06|288.66|291.06|288.66|289.9|287.5|0
1638959400000|2021-12-08 10:30:00|291.19|288.79|292.1|289.7|292.49|290.09|290.93|288.53|0
1638959700000|2021-12-08 10:35:00|292.23|289.83|294.44|292.04|294.7|292.3|292.23|289.83|0
1638960000000|2021-12-08 10:40:00|294.31|291.91|293.92|291.52|295.09|292.69|293.2|290.8|0
1638960300000|2021-12-08 10:45:00|294.05|291.65|294.04|291.64|294.96|292.56|293.46|291.06|0
1638960600000|2021-12-08 10:50:00|293.91|291.51|294.3|291.9|294.56|292.16|293.52|291.12|0
1638960900000|2021-12-08 10:55:00|294.17|291.77|295.08|292.68|295.08|292.68|293.65|291.25|0
1638961200000|2021-12-08 11:00:00|295.35|292.95|297.33|294.93|297.33|294.93|294.69|292.29|0
1638961500000|2021-12-08 11:05:00|297.2|294.8|296.28|293.88|297.72|295.32|296.28|293.88|0
1638961800000|2021-12-08 11:10:00|296.15|293.75|293.99|291.59|296.15|293.75|293.14|290.74|0
1638962100000|2021-12-08 11:15:00|294.05|291.65|294.18|291.78|294.84|292.44|293.4|291|0
1638962400000|2021-12-08 11:20:00|294.05|291.65|294.7|292.3|294.83|292.43|292.75|290.35|0
1638962700000|2021-12-08 11:25:00|294.83|292.43|294.57|292.17|295.09|292.69|294.18|291.78|0
1638963000000|2021-12-08 11:30:00|294.83|292.43|294.04|291.64|294.9|292.5|293.52|291.12|0
1638963300000|2021-12-08 11:35:00|293.91|291.51|293.65|291.25|294.83|292.43|293.52|291.12|0
1638963600000|2021-12-08 11:40:00|293.52|291.12|292.87|290.47|294.17|291.77|292.61|290.21|0
1638963900000|2021-12-08 11:45:00|292.94|290.54|287.57|285.17|295.08|292.68|283.86|281.46|0
1638964200000|2021-12-08 11:50:00|287.83|285.43|282.8|280.4|288.47|286.07|282.55|280.15|0
1638964500000|2021-12-08 11:55:00|282.93|280.53|285.86|283.46|285.86|283.46|281.47|279.07|0
1638964800000|2021-12-08 12:00:00|284.97|282.57|283.56|281.16|285.22|282.82|282.36|279.96|0
1638965100000|2021-12-08 12:05:00|283.43|281.03|287.01|284.61|287.01|284.61|283.05|280.65|0
1638965400000|2021-12-08 12:10:00|286.88|284.48|287.78|285.38|288.94|286.54|286.88|284.48|0
1638965700000|2021-12-08 12:15:00|287.65|285.25|288.17|285.77|289.97|287.57|287.52|285.12|0
1638966000000|2021-12-08 12:20:00|288.29|285.89|288.94|286.54|289.2|286.8|287.78|285.38|0
1638966300000|2021-12-08 12:25:00|289|286.6|287.78|285.38|289.32|286.92|287.39|284.99|0
1638966600000|2021-12-08 12:30:00|288.03|285.63|287.64|285.24|288.42|286.02|287.26|284.86|0
1638966900000|2021-12-08 12:35:00|287.71|285.31|288.29|285.89|288.93|286.53|287.39|284.99|0
1638967200000|2021-12-08 12:40:00|288.35|285.95|289.65|287.25|289.78|287.38|288.03|285.63|0
1638967500000|2021-12-08 12:45:00|289.91|287.51|290.69|288.29|291.34|288.94|289.46|287.06|0
1638967800000|2021-12-08 12:50:00|290.56|288.16|289.91|287.51|290.82|288.42|289.52|287.12|0
1638968100000|2021-12-08 12:55:00|290.17|287.77|289.07|286.67|290.56|288.16|288.94|286.54|0
1638968400000|2021-12-08 13:00:00|288.87|286.47|290.03|287.63|290.68|288.28|288.87|286.47|0
1638968700000|2021-12-08 13:05:00|290.29|287.89|290.03|287.63|290.42|288.02|288.87|286.47|0
1638969000000|2021-12-08 13:10:00|289.77|287.37|288.73|286.33|289.9|287.5|288.48|286.08|0
1638969300000|2021-12-08 13:15:00|288.99|286.59|289.51|287.11|289.51|287.11|288.47|286.07|0
1638969600000|2021-12-08 13:20:00|289.64|287.24|290.67|288.27|290.67|288.27|289.51|287.11|0
1638969900000|2021-12-08 13:25:00|290.54|288.14|289.76|287.36|290.54|288.14|288.99|286.59|0
1638970200000|2021-12-08 13:30:00|290.15|287.75|290.15|287.75|290.67|288.27|289.63|287.23|0
1638970500000|2021-12-08 13:35:00|290.09|287.69|291.06|288.66|291.45|289.05|289.89|287.49|0
1638970800000|2021-12-08 13:40:00|291.19|288.79|290.53|288.13|291.45|289.05|290.15|287.75|0
1638971100000|2021-12-08 13:45:00|290.66|288.26|290.79|288.39|291.44|289.04|290.14|287.74|0
1638971400000|2021-12-08 13:50:00|290.92|288.52|290.79|288.39|291.57|289.17|290.53|288.13|0
1638971700000|2021-12-08 13:55:00|290.92|288.52|290.66|288.26|291.18|288.78|290.53|288.13|0
1638972000000|2021-12-08 14:00:00|290.79|288.39|292.35|289.95|292.35|289.95|290.4|288|0
1638972300000|2021-12-08 14:05:00|292.22|289.82|292.6|290.2|292.6|290.2|291.56|289.16|0
1638972600000|2021-12-08 14:10:00|292.47|290.07|292.47|290.07|292.73|290.33|291.95|289.55|0
1638972900000|2021-12-08 14:15:00|292.6|290.2|292.73|290.33|292.73|290.33|291.95|289.55|0
1638973200000|2021-12-08 14:20:00|292.6|290.2|292.21|289.81|292.73|290.33|291.95|289.55|0
1638973500000|2021-12-08 14:25:00|292.08|289.68|291.81|289.41|292.21|289.81|291.42|289.02|0
1638973800000|2021-12-08 14:30:00|291.55|289.15|292.98|290.58|296.26|293.86|290.51|288.11|0
1638974100000|2021-12-08 14:35:00|293.11|290.71|297.05|294.65|297.71|295.31|292.07|289.67|0
1638974400000|2021-12-08 14:40:00|296.65|294.25|293.24|290.84|297.05|294.65|292.07|289.67|0
1638974700000|2021-12-08 14:45:00|292.98|290.58|291.15|288.75|294.16|291.76|291.15|288.75|0
1638975000000|2021-12-08 14:50:00|291.67|289.27|290.89|288.49|292.19|289.79|288.69|286.29|0
1638975300000|2021-12-08 14:55:00|291.02|288.62|294.28|291.88|295.07|292.67|291.02|288.62|0
1638975600000|2021-12-08 15:00:00|294.87|292.47|293.36|290.96|294.87|292.47|291.48|289.08|0
1638975900000|2021-12-08 15:05:00|293.49|291.09|295.06|292.66|295.98|293.58|291.54|289.14|0
1638976200000|2021-12-08 15:10:00|294.93|292.53|294.27|291.87|295.32|292.92|292.58|290.18|0
1638976500000|2021-12-08 15:15:00|294.54|292.14|294.14|291.74|294.54|292.14|292.84|290.44|0
1638976800000|2021-12-08 15:20:00|293.88|291.48|292.18|289.78|293.88|291.48|291.27|288.87|0
1638977100000|2021-12-08 15:25:00|292.05|289.65|295.66|293.26|295.66|293.26|289.09|286.69|0
1638977400000|2021-12-08 15:30:00|294.74|292.34|293.68|291.28|294.74|292.34|291.05|288.65|0
1638977700000|2021-12-08 15:35:00|293.75|291.35|294.33|291.93|295|292.6|293.68|291.28|0
1638978000000|2021-12-08 15:40:00|294.47|292.07|293.9|291.5|295.39|292.99|292.55|290.15|0
1638978300000|2021-12-08 15:45:00|294.03|291.63|293.9|291.5|296.54|294.14|293.37|290.97|0
1638978600000|2021-12-08 15:50:00|294.03|291.63|295.48|293.08|295.75|293.35|293.63|291.23|0
1638978900000|2021-12-08 15:55:00|295.35|292.95|297.41|295.01|297.41|295.01|294.95|292.55|0
1638979200000|2021-12-08 16:00:00|297.07|294.67|296.94|294.54|298.13|295.73|296.67|294.27|0
1638979500000|2021-12-08 16:05:00|296.8|294.4|295.61|293.21|298|295.6|295.34|292.94|0
1638979800000|2021-12-08 16:10:00|295.87|293.47|294.15|291.75|295.87|293.47|293.75|291.35|0
1638980100000|2021-12-08 16:15:00|294.28|291.88|294.4|292|295.47|293.07|293.32|290.92|0
1638980400000|2021-12-08 16:20:00|294.27|291.87|293.87|291.47|294.93|292.53|293.74|291.34|0
1638980700000|2021-12-08 16:25:00|293.74|291.34|291.89|289.49|293.74|291.34|291.89|289.49|0
1638981000000|2021-12-08 16:30:00|292.02|289.62|293.2|290.8|294.13|291.73|290.83|288.43|0
1638981300000|2021-12-08 16:35:00|293.73|291.33|293.47|291.07|294.13|291.73|293.07|290.67|0
1638981600000|2021-12-08 16:40:00|293.33|290.93|292.8|290.4|293.86|291.46|292.15|289.75|0
1638981900000|2021-12-08 16:45:00|293.07|290.67|290.27|287.87|293.07|290.67|289.75|287.35|0
1638982200000|2021-12-08 16:50:00|290.21|287.81|289.61|287.21|290.8|288.4|288.56|286.16|0
1638982500000|2021-12-08 16:55:00|289.74|287.34|289.48|287.08|290.4|288|289.35|286.95|0
1638982800000|2021-12-08 17:00:00|289.61|287.21|289.87|287.47|290.79|288.39|289.08|286.68|0
1638983100000|2021-12-08 17:05:00|290.13|287.73|290.13|287.73|291.06|288.66|289.34|286.94|0
1638983400000|2021-12-08 17:10:00|289.87|287.47|289.47|287.07|290.13|287.73|288.95|286.55|0
1638983700000|2021-12-08 17:15:00|289.6|287.2|290.92|288.52|291.05|288.65|289.54|287.14|0
1638984000000|2021-12-08 17:20:00|290.85|288.45|291.18|288.78|292.63|290.23|290.78|288.38|0
1638984300000|2021-12-08 17:25:00|291.31|288.91|290.91|288.51|291.51|289.11|290.78|288.38|0
1638984600000|2021-12-08 17:30:00|290.78|288.38|290.51|288.11|291.31|288.91|290.12|287.72|0
1638984900000|2021-12-08 17:35:00|290.38|287.98|289.46|287.06|291.17|288.77|289.46|287.06|0
1638985200000|2021-12-08 17:40:00|289.59|287.19|288.28|285.88|289.59|287.19|288.15|285.75|0
1638985500000|2021-12-08 17:45:00|288.15|285.75|288.42|286.02|289.7|287.3|287.49|285.09|0
1638985800000|2021-12-08 17:50:00|288.29|285.89|287.76|285.36|288.68|286.28|287.5|285.1|0
1638986100000|2021-12-08 17:55:00|287.96|285.56|288.68|286.28|288.68|286.28|287.5|285.1|0
1638986400000|2021-12-08 18:00:00|288.61|286.21|288.41|286.01|289.2|286.8|288.15|285.75|0
1638986700000|2021-12-08 18:05:00|288.48|286.08|288.28|285.88|289.2|286.8|287.89|285.49|0
1638987000000|2021-12-08 18:10:00|288.15|285.75|288.14|285.74|289.06|286.66|287.75|285.35|0
1638987300000|2021-12-08 18:15:00|288.28|285.88|286.96|284.56|288.28|285.88|286.7|284.3|0
1638987600000|2021-12-08 18:20:00|287.09|284.69|287.62|285.22|288.01|285.61|287.09|284.69|0
1638987900000|2021-12-08 18:25:00|287.49|285.09|286.96|284.56|287.61|285.21|286.96|284.56|0
1638988200000|2021-12-08 18:30:00|287.09|284.69|287.48|285.08|288|285.6|286.96|284.56|0
1638988500000|2021-12-08 18:35:00|287.42|285.02|286.69|284.29|287.61|285.21|286.3|283.9|0
1638988800000|2021-12-08 18:40:00|286.82|284.42|285.26|282.86|286.96|284.56|285.13|282.73|0
1638989100000|2021-12-08 18:45:00|285.13|282.73|285.38|282.98|285.52|283.12|284.74|282.34|0
1638989400000|2021-12-08 18:50:00|285.25|282.85|285.38|282.98|285.91|283.51|284.99|282.59|0
1638989700000|2021-12-08 18:55:00|285.25|282.85|286.55|284.15|286.95|284.55|284.99|282.59|0
1638990000000|2021-12-08 19:00:00|286.68|284.28|285.64|283.24|287.08|284.68|285.25|282.85|0
1638990300000|2021-12-08 19:05:00|285.51|283.11|286.16|283.76|286.94|284.54|285.38|282.98|0
1638990600000|2021-12-08 19:10:00|286.29|283.89|287.72|285.32|287.72|285.32|286.16|283.76|0
1638990900000|2021-12-08 19:15:00|287.59|285.19|287.33|284.93|288.77|286.37|286.94|284.54|0
1638991200000|2021-12-08 19:20:00|287.59|285.19|286.28|283.88|288.12|285.72|286.28|283.88|0
1638991500000|2021-12-08 19:25:00|286.41|284.01|285.63|283.23|286.54|284.14|285.5|283.1|0
1638991800000|2021-12-08 19:30:00|285.5|283.1|285.76|283.36|286.41|284.01|285.37|282.97|0
1638992100000|2021-12-08 19:35:00|285.89|283.49|286.67|284.27|287.06|284.66|285.49|283.09|0
1638992400000|2021-12-08 19:40:00|286.54|284.14|286.27|283.87|287.06|284.66|286.01|283.61|0
1638992700000|2021-12-08 19:45:00|286.4|284|286.53|284.13|286.66|284.26|285.75|283.35|0
1638993000000|2021-12-08 19:50:00|286.66|284.26|285.75|283.35|286.66|284.26|285.36|282.96|0
1638993300000|2021-12-08 19:55:00|285.62|283.22|284.18|281.78|285.62|283.22|283.92|281.52|0
1638993600000|2021-12-08 20:00:00|284.31|281.91|284.57|282.17|285.09|282.69|283.66|281.26|0
1638993900000|2021-12-08 20:05:00|284.7|282.3|284.83|282.43|285.09|282.69|284.05|281.65|0
1638994200000|2021-12-08 20:10:00|284.64|282.24|284.31|281.91|284.7|282.3|283.27|280.87|0
1638994500000|2021-12-08 20:15:00|284.44|282.04|284.43|282.03|284.57|282.17|283.79|281.39|0
1638994800000|2021-12-08 20:20:00|284.3|281.9|282.36|279.96|284.43|282.03|282.36|279.96|0
1638995100000|2021-12-08 20:25:00|282.49|280.09|282.36|279.96|283|280.6|282.1|279.7|0
1638995400000|2021-12-08 20:30:00|282.23|279.83|282.35|279.95|283.13|280.73|281.84|279.44|0
1638995700000|2021-12-08 20:35:00|282.48|280.08|283.26|280.86|283.39|280.99|282.09|279.69|0
1638996000000|2021-12-08 20:40:00|283.13|280.73|283.9|281.5|284.03|281.63|282.09|279.69|0
1638996300000|2021-12-08 20:45:00|283.84|281.44|282.61|280.21|283.9|281.5|282.35|279.95|0
1638996600000|2021-12-08 20:50:00|281.31|278.91|282.46|280.06|284.13|281.73|279.64|277.24|0
1638996900000|2021-12-08 20:55:00|282.33|279.93|283.3|280.9|283.43|281.03|280.85|278.45|0
1638997200000|2021-12-08 21:00:00|283.17|280.77|283.3|280.9|283.3|280.9|282.27|279.87|0
1638997500000|2021-12-08 21:05:00|283.43|281.03|283.42|281.02|283.69|281.29|282.39|279.99|0
1638997800000|2021-12-08 21:10:00|283.17|280.77|283.16|280.76|283.55|281.15|282.52|280.12|0
1638998100000|2021-12-08 21:15:00|283.36|280.56|283.36|280.56|283.62|280.82|283.23|280.43|0
1638998400000|2021-12-08 21:20:00|283.23|280.43|282.59|279.79|283.36|280.56|282.52|279.72|0
1638998700000|2021-12-08 21:25:00|282.52|279.72|282.84|280.04|282.84|280.04|282.52|279.72|0
1638999000000|2021-12-08 21:30:00|282.71|279.91|283.1|280.3|283.23|280.43|282.71|279.91|0
1638999300000|2021-12-08 21:35:00|282.97|280.17|282.84|280.04|283.1|280.3|282.77|279.97|0
1638999600000|2021-12-08 21:40:00|282.97|280.17|283.09|280.29|283.09|280.29|282.84|280.04|0
1638999900000|2021-12-08 21:45:00|282.96|280.16|282.7|279.9|282.96|280.16|282.57|279.77|0
1639000200000|2021-12-08 21:50:00|282.57|279.77|283.09|280.29|283.09|280.29|282.44|279.64|0
1639000500000|2021-12-08 21:55:00|283.22|280.42|283.66|280.86|284.12|281.32|283.22|280.42|0
1639000800000|2021-12-08 22:00:00|283.8|281|283.76|280.96|283.83|281.03|283.74|280.94|0
1639001100000|2021-12-08 22:05:00|283.7|280.9|283.66|280.86|283.7|280.9|283.64|280.84|0
1639001400000|2021-12-08 22:10:00|283.7|280.9|283.64|280.84|283.7|280.9|283.62|280.82|0
1639001700000|2021-12-08 22:15:00|283.84|281.04|283.9|281.1|283.9|281.1|283.84|281.04|0
1639002000000|2021-12-08 22:20:00|283.88|281.08|283.69|280.89|283.88|281.08|283.6|280.8|0
1639002300000|2021-12-08 22:25:00|283.71|280.91|283.65|280.85|283.71|280.91|283.65|280.85|0
1639002600000|2021-12-08 22:30:00|283.67|280.87|283.65|280.85|283.78|280.98|283.56|280.76|0
1639002900000|2021-12-08 22:35:00|283.67|280.87|283.78|280.98|283.78|280.98|283.67|280.87|0
1639003200000|2021-12-08 22:40:00|283.76|280.96|283.74|280.94|283.85|281.05|283.74|280.94|0
1639003500000|2021-12-08 22:45:00|283.76|280.96|283.55|280.75|283.78|280.98|283.55|280.75|0
1639003800000|2021-12-08 22:50:00|283.51|280.71|283.55|280.75|283.64|280.84|283.4|280.6|0
1639004100000|2021-12-08 22:55:00|283.49|280.69|283.59|280.79|283.66|280.86|283.38|280.58|0
1639004400000|2021-12-08 23:00:00|283.64|280.84|283.96|281.16|283.96|281.16|282.93|280.13|0
1639004700000|2021-12-08 23:05:00|283.83|281.03|284.29|281.49|284.48|281.68|283.83|281.03|0
1639005000000|2021-12-08 23:10:00|284.35|281.55|283.83|281.03|284.48|281.68|283.83|281.03|0
1639005300000|2021-12-08 23:15:00|283.57|280.77|283.18|280.38|283.57|280.77|282.92|280.12|0
1639005600000|2021-12-08 23:20:00|283.05|280.25|282.79|279.99|283.31|280.51|282.53|279.73|0
1639005900000|2021-12-08 23:25:00|282.86|280.06|283.3|280.5|283.69|280.89|282.79|279.99|0
1639006200000|2021-12-08 23:30:00|283.24|280.44|283.43|280.63|283.95|281.15|283.17|280.37|0
1639006500000|2021-12-08 23:35:00|283.3|280.5|283.56|280.76|283.56|280.76|283.04|280.24|0
1639006800000|2021-12-08 23:40:00|283.43|280.63|283.17|280.37|283.56|280.76|283.17|280.37|0
1639007100000|2021-12-08 23:45:00|283.11|280.31|283.68|280.88|283.94|281.14|283.11|280.31|0
1639007400000|2021-12-08 23:50:00|284.46|281.66|284.4|281.6|284.72|281.92|284.33|281.53|0
1639007700000|2021-12-08 23:55:00|284.33|281.53|284.07|281.27|284.85|282.05|283.94|281.14|0
1639008000000|2021-12-09 00:00:00|284.2|281.4|283.55|280.75|284.32|281.52|283.55|280.75|0
1639008300000|2021-12-09 00:05:00|283.61|280.81|284.65|281.85|284.71|281.91|283.55|280.75|0
1639008600000|2021-12-09 00:10:00|284.71|281.91|284.71|281.91|284.97|282.17|284.45|281.65|0
1639008900000|2021-12-09 00:15:00|284.84|282.04|285.35|282.55|285.35|282.55|284.58|281.78|0
1639009200000|2021-12-09 00:20:00|285.29|282.49|284.83|282.03|285.48|282.68|284.7|281.9|0
1639009500000|2021-12-09 00:25:00|284.9|282.1|284.18|281.38|285.03|282.23|284.05|281.25|0
1639009800000|2021-12-09 00:30:00|284.31|281.51|284.44|281.64|284.57|281.77|283.92|281.12|0
1639010100000|2021-12-09 00:35:00|284.51|281.71|284.7|281.9|284.83|282.03|284.18|281.38|0
1639010400000|2021-12-09 00:40:00|284.76|281.96|284.69|281.89|284.83|282.03|284.57|281.77|0
1639010700000|2021-12-09 00:45:00|284.82|282.02|284.95|282.15|284.95|282.15|284.56|281.76|0
1639011000000|2021-12-09 00:50:00|284.89|282.09|284.3|281.5|285.08|282.28|284.3|281.5|0
1639011300000|2021-12-09 00:55:00|284.43|281.63|284.69|281.89|284.76|281.96|284.43|281.63|0
1639011600000|2021-12-09 01:00:00|284.82|282.02|284.3|281.5|285.08|282.28|284.17|281.37|0
1639011900000|2021-12-09 01:05:00|284.23|281.43|284.55|281.75|284.68|281.88|283.78|280.98|0
1639012200000|2021-12-09 01:10:00|284.62|281.82|284.68|281.88|284.68|281.88|284.29|281.49|0
1639012500000|2021-12-09 01:15:00|284.55|281.75|284.42|281.62|284.62|281.82|284.03|281.23|0
1639012800000|2021-12-09 01:20:00|284.49|281.69|283.9|281.1|284.55|281.75|283.77|280.97|0
1639013100000|2021-12-09 01:25:00|283.97|281.17|283.9|281.1|284.03|281.23|283.77|280.97|0
1639013400000|2021-12-09 01:30:00|284.03|281.23|284.15|281.35|284.93|282.13|283.77|280.97|0
1639013700000|2021-12-09 01:35:00|284.22|281.42|283.25|280.45|284.22|281.42|282.86|280.06|0
1639014000000|2021-12-09 01:40:00|283.37|280.57|282.86|280.06|283.37|280.57|282.86|280.06|0
1639014300000|2021-12-09 01:45:00|282.99|280.19|283.11|280.31|283.63|280.83|282.98|280.18|0
1639014600000|2021-12-09 01:50:00|283.05|280.25|283.24|280.44|283.5|280.7|282.85|280.05|0
1639014900000|2021-12-09 01:55:00|283.37|280.57|283.11|280.31|283.37|280.57|282.98|280.18|0
1639015200000|2021-12-09 02:00:00|282.98|280.18|282.72|279.92|283.24|280.44|282.72|279.92|0
1639015500000|2021-12-09 02:05:00|282.59|279.79|283.23|280.43|283.23|280.43|282.59|279.79|0
1639015800000|2021-12-09 02:10:00|283.17|280.37|283.1|280.3|283.62|280.82|282.97|280.17|0
1639016100000|2021-12-09 02:15:00|282.97|280.17|282.97|280.17|283.1|280.3|282.71|279.91|0
1639016400000|2021-12-09 02:20:00|283.04|280.24|282.84|280.04|283.23|280.43|282.84|280.04|0
1639016700000|2021-12-09 02:25:00|282.97|280.17|281.68|278.88|283.03|280.23|281.55|278.75|0
1639017000000|2021-12-09 02:30:00|281.55|278.75|281.93|279.13|282.19|279.39|281.55|278.75|0
1639017300000|2021-12-09 02:35:00|282|279.2|282.12|279.32|282.45|279.65|281.8|279|0
1639017600000|2021-12-09 02:40:00|282.06|279.26|281.8|279|282.06|279.26|281.67|278.87|0
1639017900000|2021-12-09 02:45:00|281.67|278.87|280.77|277.97|281.67|278.87|280.64|277.84|0
1639018200000|2021-12-09 02:50:00|280.89|278.09|281.02|278.22|281.28|278.48|280.76|277.96|0
1639018500000|2021-12-09 02:55:00|281.15|278.35|280.63|277.83|281.15|278.35|280.38|277.58|0
1639018800000|2021-12-09 03:00:00|280.51|277.71|280.76|277.96|280.76|277.96|280.38|277.58|0
1639019100000|2021-12-09 03:05:00|280.57|277.77|280.12|277.32|280.63|277.83|279.99|277.19|0
1639019400000|2021-12-09 03:10:00|279.99|277.19|279.35|276.55|280.24|277.44|279.09|276.29|0
1639019700000|2021-12-09 03:15:00|279.47|276.67|279.98|277.18|280.11|277.31|279.34|276.54|0
1639020000000|2021-12-09 03:20:00|280.05|277.25|280.49|277.69|280.75|277.95|279.98|277.18|0
1639020300000|2021-12-09 03:25:00|280.62|277.82|280.24|277.44|280.62|277.82|280.11|277.31|0
1639020600000|2021-12-09 03:30:00|280.49|277.69|279.85|277.05|280.49|277.69|279.85|277.05|0
1639020900000|2021-12-09 03:35:00|279.91|277.11|281|278.2|281|278.2|279.91|277.11|0
1639021200000|2021-12-09 03:40:00|281.07|278.27|281.38|278.58|281.51|278.71|281.07|278.27|0
1639021500000|2021-12-09 03:45:00|281.51|278.71|281.38|278.58|281.51|278.71|281.25|278.45|0
1639021800000|2021-12-09 03:50:00|281.32|278.52|281.7|278.9|281.9|279.1|281.32|278.52|0
1639022100000|2021-12-09 03:55:00|281.77|278.97|286.3|283.5|287.08|284.28|281.64|278.84|0
1639022400000|2021-12-09 04:00:00|286.56|283.76|286.29|283.49|288.38|285.58|285.9|283.1|0
1639022700000|2021-12-09 04:05:00|286.23|283.43|285.12|282.32|286.29|283.49|284.67|281.87|0
1639023000000|2021-12-09 04:10:00|285.25|282.45|285.77|282.97|285.77|282.97|284.99|282.19|0
1639023300000|2021-12-09 04:15:00|285.9|283.1|285.51|282.71|286.03|283.23|285.12|282.32|0
1639023600000|2021-12-09 04:20:00|285.57|282.77|285.5|282.7|285.64|282.84|285.25|282.45|0
1639023900000|2021-12-09 04:25:00|285.63|282.83|286.02|283.22|286.15|283.35|285.44|282.64|0
1639024200000|2021-12-09 04:30:00|286.15|283.35|286.48|283.68|286.48|283.68|285.89|283.09|0
1639024500000|2021-12-09 04:35:00|286.54|283.74|285.89|283.09|286.54|283.74|285.63|282.83|0
1639024800000|2021-12-09 04:40:00|286.02|283.22|285.76|282.96|286.41|283.61|285.76|282.96|0
1639025100000|2021-12-09 04:45:00|285.89|283.09|286.27|283.47|286.27|283.47|285.62|282.82|0
1639025400000|2021-12-09 04:50:00|286.14|283.34|286.14|283.34|286.27|283.47|285.62|282.82|0
1639025700000|2021-12-09 04:55:00|286.27|283.47|286.79|283.99|287.05|284.25|286.14|283.34|0
1639026000000|2021-12-09 05:00:00|287.05|284.25|286.27|283.47|287.05|284.25|286.01|283.21|0
1639026300000|2021-12-09 05:05:00|286.4|283.6|286.66|283.86|286.66|283.86|285.88|283.08|0
1639026600000|2021-12-09 05:10:00|286.53|283.73|286.46|283.66|286.79|283.99|286.26|283.46|0
1639026900000|2021-12-09 05:15:00|286.65|283.85|286.46|283.66|286.65|283.85|286.26|283.46|0
1639027200000|2021-12-09 05:20:00|286.52|283.72|286.26|283.46|286.52|283.72|286|283.2|0
1639027500000|2021-12-09 05:25:00|286.2|283.4|286.26|283.46|286.52|283.72|285.87|283.07|0
1639027800000|2021-12-09 05:30:00|286.39|283.59|285.99|283.19|286.39|283.59|285.86|283.06|0
1639028100000|2021-12-09 05:35:00|285.86|283.06|285.86|283.06|286.12|283.32|285.86|283.06|0
1639028400000|2021-12-09 05:40:00|285.34|282.54|285.73|282.93|285.99|283.19|285.08|282.28|0
1639028700000|2021-12-09 05:45:00|285.86|283.06|285.66|282.86|286.12|283.32|285.6|282.8|0
1639029000000|2021-12-09 05:50:00|285.6|282.8|286.24|283.44|286.38|283.58|285.6|282.8|0
1639029300000|2021-12-09 05:55:00|286.31|283.51|286.89|284.09|286.89|284.09|286.24|283.44|0
1639029600000|2021-12-09 06:00:00|286.76|283.96|286.89|284.09|287.02|284.22|286.05|283.25|0
1639029900000|2021-12-09 06:05:00|286.76|283.96|286.37|283.57|286.76|283.96|286.11|283.31|0
1639030200000|2021-12-09 06:10:00|286.24|283.44|286.11|283.31|286.37|283.57|285.72|282.92|0
1639030500000|2021-12-09 06:15:00|286.17|283.37|286.36|283.56|286.49|283.69|285.98|283.18|0
1639030800000|2021-12-09 06:20:00|286.23|283.43|285.84|283.04|286.23|283.43|285.84|283.04|0
1639031100000|2021-12-09 06:25:00|285.91|283.11|285.71|282.91|286.1|283.3|285.65|282.85|0
1639031400000|2021-12-09 06:30:00|285.58|282.78|285.58|282.78|285.71|282.91|285.06|282.26|0
1639031700000|2021-12-09 06:35:00|285.32|282.52|285.12|282.32|285.45|282.65|285.05|282.25|0
1639032000000|2021-12-09 06:40:00|285.18|282.38|285.05|282.25|285.18|282.38|285.05|282.25|0
1639032300000|2021-12-09 06:45:00|284.99|282.19|284.53|281.73|284.99|282.19|284.27|281.47|0
1639032600000|2021-12-09 06:50:00|284.47|281.67|284.79|281.99|284.79|281.99|284.27|281.47|0
1639032900000|2021-12-09 06:55:00|284.86|282.06|284.72|281.92|284.92|282.12|284.53|281.73|0
1639033200000|2021-12-09 07:00:00|284.66|281.86|284.39|281.59|285.3|282.5|284.14|281.34|0
1639033500000|2021-12-09 07:05:00|284.33|281.53|284.72|281.92|284.78|281.98|284|281.2|0
1639033800000|2021-12-09 07:10:00|284.78|281.98|284.52|281.72|284.78|281.98|284.26|281.46|0
1639034100000|2021-12-09 07:15:00|284.59|281.79|284.46|281.66|284.91|282.11|284.39|281.59|0
1639034400000|2021-12-09 07:20:00|284.52|281.72|283.22|280.42|284.52|281.72|282.83|280.03|0
1639034700000|2021-12-09 07:25:00|283.09|280.29|283.09|280.29|283.74|280.94|283.09|280.29|0
1639035000000|2021-12-09 07:30:00|282.96|280.16|282.96|280.16|283.22|280.42|282.57|279.77|0
1639035300000|2021-12-09 07:35:00|282.83|280.03|282.7|279.9|283.22|280.42|282.7|279.9|0
1639035600000|2021-12-09 07:40:00|282.57|279.77|282.44|279.64|282.7|279.9|282.18|279.38|0
1639035900000|2021-12-09 07:45:00|282.57|279.77|283.08|280.28|283.34|280.54|282.44|279.64|0
1639036200000|2021-12-09 07:50:00|282.95|280.15|283.6|280.8|283.6|280.8|282.82|280.02|0
1639036500000|2021-12-09 07:55:00|283.47|280.67|283.66|280.86|283.85|281.05|283.33|280.53|0
1639036800000|2021-12-09 08:00:00|283.53|280.73|285.6|282.8|285.67|282.87|283.33|280.53|0
1639037100000|2021-12-09 08:05:00|285.27|282.87|287.49|285.09|287.55|285.15|285.08|282.68|0
1639037400000|2021-12-09 08:10:00|287.55|285.15|286.33|283.93|288.47|286.07|285.12|282.72|0
1639037700000|2021-12-09 08:15:00|286.01|283.61|284.44|282.04|286.01|283.61|284.11|281.71|0
1639038000000|2021-12-09 08:20:00|284.37|281.97|284.31|281.91|284.63|282.23|284.11|281.71|0
1639038300000|2021-12-09 08:25:00|284.37|281.97|284.5|282.1|285.02|282.62|283.98|281.58|0
1639038600000|2021-12-09 08:30:00|284.89|282.49|285.16|282.76|285.23|282.83|284.11|281.71|0
1639038900000|2021-12-09 08:35:00|284.9|282.5|285.68|283.28|285.94|283.54|284.9|282.5|0
1639039200000|2021-12-09 08:40:00|285.81|283.41|286.91|284.51|287.11|284.71|285.81|283.41|0
1639039500000|2021-12-09 08:45:00|286.85|284.45|285.93|283.53|287.24|284.84|285.67|283.27|0
1639039800000|2021-12-09 08:50:00|286.06|283.66|286.71|284.31|287.37|284.97|285.67|283.27|0
1639040100000|2021-12-09 08:55:00|286.58|284.18|287.23|284.83|287.36|284.96|286.45|284.05|0
1639040400000|2021-12-09 09:00:00|287.1|284.7|287.56|285.16|287.88|285.48|286.84|284.44|0
1639040700000|2021-12-09 09:05:00|287.49|285.09|288.27|285.87|288.27|285.87|286.9|284.5|0
1639041000000|2021-12-09 09:10:00|288.14|285.74|288.99|286.59|289.19|286.79|288.14|285.74|0
1639041300000|2021-12-09 09:15:00|289.06|286.66|288.53|286.13|289.06|286.66|288.14|285.74|0
1639041600000|2021-12-09 09:20:00|288.4|286|287.35|284.95|288.66|286.26|287.22|284.82|0
1639041900000|2021-12-09 09:25:00|287.42|285.02|287.48|285.08|287.87|285.47|287.42|285.02|0
1639042200000|2021-12-09 09:30:00|287.61|285.21|286.56|284.16|287.74|285.34|286.5|284.1|0
1639042500000|2021-12-09 09:35:00|286.3|283.9|286.95|284.55|286.95|284.55|286.17|283.77|0
1639042800000|2021-12-09 09:40:00|287.08|284.68|286.82|284.42|287.34|284.94|286.69|284.29|0
1639043100000|2021-12-09 09:45:00|287.08|284.68|286.82|284.42|287.21|284.81|286.69|284.29|0
1639043400000|2021-12-09 09:50:00|286.95|284.55|287.08|284.68|287.08|284.68|286.75|284.35|0
1639043700000|2021-12-09 09:55:00|286.95|284.55|287.34|284.94|287.6|285.2|286.95|284.55|0
1639044000000|2021-12-09 10:00:00|287.27|284.87|288.71|286.31|288.9|286.5|287.2|284.8|0
1639044300000|2021-12-09 10:05:00|288.64|286.24|289.82|287.42|289.82|287.42|288.51|286.11|0
1639044600000|2021-12-09 10:10:00|289.76|287.36|290.21|287.81|290.21|287.81|289.03|286.63|0
1639044900000|2021-12-09 10:15:00|289.95|287.55|292.02|289.62|292.15|289.75|288.18|285.78|0
1639045200000|2021-12-09 10:20:00|292.49|290.09|291.03|288.63|292.49|290.09|291.03|288.63|0
1639045500000|2021-12-09 10:25:00|291.1|288.7|290.5|288.1|291.3|288.9|290.11|287.71|0
1639045800000|2021-12-09 10:30:00|290.57|288.17|290.11|287.71|290.57|288.17|289.45|287.05|0
1639046100000|2021-12-09 10:35:00|290.24|287.84|289.44|287.04|290.24|287.84|288.99|286.59|0
1639046400000|2021-12-09 10:40:00|289.18|286.78|288.92|286.52|289.84|287.44|288.92|286.52|0
1639046700000|2021-12-09 10:45:00|288.79|286.39|289.38|286.98|289.57|287.17|288.79|286.39|0
1639047000000|2021-12-09 10:50:00|289.31|286.91|288.78|286.38|289.31|286.91|288.72|286.32|0
1639047300000|2021-12-09 10:55:00|288.91|286.51|289.5|287.1|289.57|287.17|288.65|286.25|0
1639047600000|2021-12-09 11:00:00|289.57|287.17|288.38|285.98|289.57|287.17|288.32|285.92|0
1639047900000|2021-12-09 11:05:00|288.65|286.25|289.43|287.03|289.43|287.03|288.25|285.85|0
1639048200000|2021-12-09 11:10:00|289.3|286.9|292.33|289.93|293|290.6|289.04|286.64|0
1639048500000|2021-12-09 11:15:00|292.27|289.87|290.61|288.21|292.6|290.2|290.61|288.21|0
1639048800000|2021-12-09 11:20:00|290.68|288.28|290.68|288.28|290.87|288.47|289.82|287.42|0
1639049100000|2021-12-09 11:25:00|290.61|288.21|289.82|287.42|290.87|288.47|289.69|287.29|0
1639049400000|2021-12-09 11:30:00|289.69|287.29|288.89|286.49|289.95|287.55|288.5|286.1|0
1639049700000|2021-12-09 11:35:00|288.83|286.43|289.94|287.54|290.34|287.94|288.83|286.43|0
1639050000000|2021-12-09 11:40:00|290.01|287.61|290.34|287.94|291|288.6|290.01|287.61|0
1639050300000|2021-12-09 11:45:00|290.21|287.81|291.13|288.73|291.66|289.26|290.21|287.81|0
1639050600000|2021-12-09 11:50:00|290.99|288.59|291.26|288.86|292.18|289.78|290.99|288.59|0
1639050900000|2021-12-09 11:55:00|291.12|288.72|290.07|287.67|291.26|288.86|290.07|287.67|0
1639051200000|2021-12-09 12:00:00|290.27|287.87|289.34|286.94|290.46|288.06|289.14|286.74|0
1639051500000|2021-12-09 12:05:00|289.41|287.01|288.62|286.22|289.54|287.14|288.62|286.22|0
1639051800000|2021-12-09 12:10:00|288.75|286.35|288.75|286.35|289.67|287.27|288.62|286.22|0
1639052100000|2021-12-09 12:15:00|288.48|286.08|287.56|285.16|288.61|286.21|287.3|284.9|0
1639052400000|2021-12-09 12:20:00|287.69|285.29|288.48|286.08|288.55|286.15|287.5|285.1|0
1639052700000|2021-12-09 12:25:00|288.61|286.21|288.87|286.47|289|286.6|288.21|285.81|0
1639053000000|2021-12-09 12:30:00|288.74|286.34|288.74|286.34|288.87|286.47|288.21|285.81|0
1639053300000|2021-12-09 12:35:00|288.67|286.27|288.6|286.2|289.26|286.86|288.6|286.2|0
1639053600000|2021-12-09 12:40:00|288.47|286.07|288.86|286.46|289|286.6|288.34|285.94|0
1639053900000|2021-12-09 12:45:00|288.99|286.59|289.52|287.12|289.91|287.51|288.86|286.46|0
1639054200000|2021-12-09 12:50:00|289.65|287.25|289.78|287.38|289.91|287.51|289.52|287.12|0
1639054500000|2021-12-09 12:55:00|289.65|287.25|288.73|286.33|289.65|287.25|288.07|285.67|0
1639054800000|2021-12-09 13:00:00|288.86|286.46|289.25|286.85|289.78|287.38|288.59|286.19|0
1639055100000|2021-12-09 13:05:00|289.12|286.72|289.64|287.24|289.64|287.24|289.12|286.72|0
1639055400000|2021-12-09 13:10:00|289.77|287.37|291.35|288.95|291.62|289.22|289.51|287.11|0
1639055700000|2021-12-09 13:15:00|291.09|288.69|290.3|287.9|291.22|288.82|290.03|287.63|0
1639056000000|2021-12-09 13:20:00|290.56|288.16|291.75|289.35|292.14|289.74|290.56|288.16|0
1639056300000|2021-12-09 13:25:00|291.61|289.21|290.95|288.55|292.27|289.87|290.82|288.42|0
1639056600000|2021-12-09 13:30:00|290.82|288.42|292.4|290|292.93|290.53|290.29|287.89|0
1639056900000|2021-12-09 13:35:00|292.53|290.13|291.21|288.81|292.53|290.13|290.75|288.35|0
1639057200000|2021-12-09 13:40:00|291.15|288.75|290.02|287.62|291.21|288.81|289.89|287.49|0
1639057500000|2021-12-09 13:45:00|290.15|287.75|290.15|287.75|290.15|287.75|289.36|286.96|0
1639057800000|2021-12-09 13:50:00|290.02|287.62|290.41|288.01|290.41|288.01|289.62|287.22|0
1639058100000|2021-12-09 13:55:00|290.48|288.08|290.28|287.88|290.81|288.41|290.01|287.61|0
1639058400000|2021-12-09 14:00:00|290.15|287.75|289.35|286.95|290.15|287.75|288.96|286.56|0
1639058700000|2021-12-09 14:05:00|289.49|287.09|288.89|286.49|289.88|287.48|288.83|286.43|0
1639059000000|2021-12-09 14:10:00|288.83|286.43|288.82|286.42|289.22|286.82|288.43|286.03|0
1639059300000|2021-12-09 14:15:00|288.95|286.55|288.3|285.9|288.95|286.55|287.77|285.37|0
1639059600000|2021-12-09 14:20:00|288.16|285.76|289.34|286.94|289.48|287.08|288.16|285.76|0
1639059900000|2021-12-09 14:25:00|289.28|286.88|289.21|286.81|289.34|286.94|288.69|286.29|0
1639060200000|2021-12-09 14:30:00|289.67|287.27|286.2|283.8|290.13|287.73|286.2|283.8|0
1639060500000|2021-12-09 14:35:00|285.93|283.53|284.32|281.92|287.34|284.94|283.73|281.33|0
1639060800000|2021-12-09 14:40:00|284.45|282.05|285.37|282.97|286.15|283.75|283.93|281.53|0
1639061100000|2021-12-09 14:45:00|285.1|282.7|287.46|285.06|287.59|285.19|283.93|281.53|0
1639061400000|2021-12-09 14:50:00|287.33|284.93|286.8|284.4|288.38|285.98|286.02|283.62|0
1639061700000|2021-12-09 14:55:00|287.06|284.66|287.32|284.92|289.83|287.43|286.8|284.4|0
1639062000000|2021-12-09 15:00:00|287.45|285.05|285.1|282.7|288.64|286.24|284.7|282.3|0
1639062300000|2021-12-09 15:05:00|285.36|282.96|286.93|284.53|288.37|285.97|284.96|282.56|0
1639062600000|2021-12-09 15:10:00|286.92|284.52|287.19|284.79|287.71|285.31|285.88|283.48|0
1639062900000|2021-12-09 15:15:00|286.79|284.39|286.27|283.87|287.45|285.05|285.74|283.34|0
1639063200000|2021-12-09 15:20:00|285.81|283.41|289.29|286.89|289.42|287.02|285.22|282.82|0
1639063500000|2021-12-09 15:25:00|289.42|287.02|291.4|289|291.4|289|288.23|285.83|0
1639063800000|2021-12-09 15:30:00|291.27|288.87|291.03|288.63|293.12|290.72|289.7|287.3|0
1639064100000|2021-12-09 15:35:00|291.17|288.77|291.43|289.03|293.03|290.63|290.24|287.84|0
1639064400000|2021-12-09 15:40:00|291.83|289.43|289.18|286.78|292.49|290.09|288.91|286.51|0
1639064700000|2021-12-09 15:45:00|289.04|286.64|287.33|284.93|289.18|286.78|287.06|284.66|0
1639065000000|2021-12-09 15:50:00|287.46|285.06|287.46|285.06|288.91|286.51|287.19|284.79|0
1639065300000|2021-12-09 15:55:00|287.72|285.32|287.06|284.66|287.85|285.45|286.54|284.14|0
1639065600000|2021-12-09 16:00:00|286.8|284.4|288.9|286.5|288.9|286.5|286.53|284.13|0
1639065900000|2021-12-09 16:05:00|288.77|286.37|287.06|284.66|288.77|286.37|286.92|284.52|0
1639066200000|2021-12-09 16:10:00|287.19|284.79|288.5|286.1|288.77|286.37|286.53|284.13|0
1639066500000|2021-12-09 16:15:00|288.37|285.97|288.37|285.97|290.35|287.95|288.24|285.84|0
1639066800000|2021-12-09 16:20:00|288.5|286.1|285.74|283.34|289.29|286.89|285.74|283.34|0
1639067100000|2021-12-09 16:25:00|285.87|283.47|286.75|284.35|286.75|284.35|284.69|282.29|0
1639067400000|2021-12-09 16:30:00|285.28|282.88|285.8|283.4|285.8|283.4|284.23|281.83|0
1639067700000|2021-12-09 16:35:00|285.67|283.27|286.19|283.79|286.85|284.45|285.41|283.01|0
1639068000000|2021-12-09 16:40:00|286.32|283.92|286.84|284.44|287.24|284.84|285.93|283.53|0
1639068300000|2021-12-09 16:45:00|286.98|284.58|288.95|286.55|289.21|286.81|286.98|284.58|0
1639068600000|2021-12-09 16:50:00|289.02|286.62|288.29|285.89|289.08|286.68|287.63|285.23|0
1639068900000|2021-12-09 16:55:00|288.15|285.75|288.81|286.41|289.74|287.34|287.63|285.23|0
1639069200000|2021-12-09 17:00:00|288.94|286.54|289.87|287.47|290|287.6|287.63|285.23|0
1639069500000|2021-12-09 17:05:00|289.73|287.33|289.88|287.48|291.07|288.67|288.94|286.54|0
1639069800000|2021-12-09 17:10:00|290.02|287.62|289.16|286.76|290.54|288.14|288.96|286.56|0
1639070100000|2021-12-09 17:15:00|289.09|286.69|290.14|287.74|290.14|287.74|288.57|286.17|0
1639070400000|2021-12-09 17:20:00|290.27|287.87|288.04|285.64|290.27|287.87|288.04|285.64|0
1639070700000|2021-12-09 17:25:00|288.17|285.77|289.35|286.95|289.35|286.95|288.17|285.77|0
1639071000000|2021-12-09 17:30:00|289.22|286.82|288.89|286.49|289.74|287.34|288.56|286.16|0
1639071300000|2021-12-09 17:35:00|288.95|286.55|286.85|284.45|288.95|286.55|286.72|284.32|0
1639071600000|2021-12-09 17:40:00|286.98|284.58|286.85|284.45|287.64|285.24|286.33|283.93|0
1639071900000|2021-12-09 17:45:00|286.72|284.32|285.67|283.27|287.11|284.71|285.54|283.14|0
1639072200000|2021-12-09 17:50:00|285.8|283.4|283.81|281.41|285.93|283.53|282.59|280.19|0
1639072500000|2021-12-09 17:55:00|283.68|281.28|283.54|281.14|284.98|282.58|283.28|280.88|0
1639072800000|2021-12-09 18:00:00|283.67|281.27|284.98|282.58|285.76|283.36|283.67|281.27|0
1639073100000|2021-12-09 18:05:00|284.85|282.45|284.97|282.57|285.1|282.7|283.67|281.27|0
1639073400000|2021-12-09 18:10:00|285.1|282.7|284.97|282.57|285.63|283.23|284.32|281.92|0
1639073700000|2021-12-09 18:15:00|284.84|282.44|284.19|281.79|284.84|282.44|283.66|281.26|0
1639074000000|2021-12-09 18:20:00|284.32|281.92|285.62|283.22|285.82|283.42|284.19|281.79|0
1639074300000|2021-12-09 18:25:00|285.49|283.09|285.88|283.48|286.14|283.74|285.1|282.7|0
1639074600000|2021-12-09 18:30:00|285.75|283.35|284.44|282.04|286.01|283.61|284.18|281.78|0
1639074900000|2021-12-09 18:35:00|284.7|282.3|283.26|280.86|284.83|282.43|282.62|280.22|0
1639075200000|2021-12-09 18:40:00|283.53|281.13|286.27|283.87|286.27|283.87|283.39|280.99|0
1639075500000|2021-12-09 18:45:00|286.53|284.13|287.84|285.44|288.1|285.7|285.35|282.95|0
1639075800000|2021-12-09 18:50:00|287.97|285.57|287.44|285.04|288.89|286.49|287.18|284.78|0
1639076100000|2021-12-09 18:55:00|287.31|284.91|286.13|283.73|287.31|284.91|284.95|282.55|0
1639076400000|2021-12-09 19:00:00|285.87|283.47|286.26|283.86|286.65|284.25|285.21|282.81|0
1639076700000|2021-12-09 19:05:00|286.33|283.93|286.39|283.99|286.78|284.38|285.34|282.94|0
1639077000000|2021-12-09 19:10:00|286.26|283.86|287.3|284.9|288.09|285.69|285.73|283.33|0
1639077300000|2021-12-09 19:15:00|287.04|284.64|286.64|284.24|287.96|285.56|286.25|283.85|0
1639077600000|2021-12-09 19:20:00|286.58|284.18|285.07|282.67|286.78|284.38|284.68|282.28|0
1639077900000|2021-12-09 19:25:00|284.94|282.54|287.82|285.42|288.22|285.82|284.94|282.54|0
1639078200000|2021-12-09 19:30:00|288.09|285.69|287.69|285.29|288.74|286.34|287.17|284.77|0
1639078500000|2021-12-09 19:35:00|288.08|285.68|288.35|285.95|289.01|286.61|287.69|285.29|0
1639078800000|2021-12-09 19:40:00|288.48|286.08|290.61|288.21|291.53|289.13|288.08|285.68|0
1639079100000|2021-12-09 19:45:00|290.74|288.34|290.87|288.47|291.53|289.13|290.21|287.81|0
1639079400000|2021-12-09 19:50:00|291|288.6|292.45|290.05|292.85|290.45|290.6|288.2|0
1639079700000|2021-12-09 19:55:00|292.32|289.92|295.84|293.44|297.23|294.83|291.68|289.28|0
1639080000000|2021-12-09 20:00:00|295.97|293.57|292.5|290.1|296.36|293.96|291.7|289.3|0
1639080300000|2021-12-09 20:05:00|292.36|289.96|295.73|293.33|295.73|293.33|292.23|289.83|0
1639080600000|2021-12-09 20:10:00|295.87|293.47|298.53|296.13|299.6|297.2|294.8|292.4|0
1639080900000|2021-12-09 20:15:00|298.4|296|298.53|296.13|299.6|297.2|297.33|294.93|0
1639081200000|2021-12-09 20:20:00|298.4|296|300.8|298.4|300.8|298.4|298|295.6|0
1639081500000|2021-12-09 20:25:00|300.67|298.27|298.66|296.26|301.34|298.94|297.46|295.06|0
1639081800000|2021-12-09 20:30:00|298.79|296.39|297.73|295.33|299.06|296.66|296.4|294|0
1639082100000|2021-12-09 20:35:00|297.86|295.46|297.19|294.79|298.92|296.52|296.26|293.86|0
1639082400000|2021-12-09 20:40:00|297.32|294.92|296|293.6|298.12|295.72|294.81|292.41|0
1639082700000|2021-12-09 20:45:00|295.86|293.46|293.59|291.19|296.79|294.39|292.27|289.87|0
1639083000000|2021-12-09 20:50:00|294.65|292.25|295.85|293.45|296.11|293.71|292.93|290.53|0
1639083300000|2021-12-09 20:55:00|295.98|293.58|299.32|296.92|300.13|297.73|295.58|293.18|0
1639083600000|2021-12-09 21:00:00|299.86|297.46|300.02|297.62|300.16|297.76|297.74|295.34|0
1639083900000|2021-12-09 21:05:00|299.89|297.49|301.5|299.1|301.64|299.24|299.48|297.08|0
1639084200000|2021-12-09 21:10:00|301.37|298.97|300.29|297.89|301.37|298.97|300.09|297.69|0
1639084500000|2021-12-09 21:15:00|300.22|297.42|300.75|297.95|300.89|298.09|300.22|297.42|0
1639084800000|2021-12-09 21:20:00|300.62|297.82|300.21|297.41|300.75|297.95|300.21|297.41|0
1639085100000|2021-12-09 21:25:00|300.35|297.55|298.46|295.66|300.35|297.55|298.33|295.53|0
1639085400000|2021-12-09 21:30:00|298.67|295.87|299.13|296.33|299.27|296.47|298.33|295.53|0
1639085700000|2021-12-09 21:35:00|299.4|296.6|299.13|296.33|299.4|296.6|299|296.2|0
1639086000000|2021-12-09 21:40:00|298.86|296.06|299.4|296.6|299.4|296.6|298.73|295.93|0
1639086300000|2021-12-09 21:45:00|299.26|296.46|298.32|295.52|299.53|296.73|298.32|295.52|0
1639086600000|2021-12-09 21:50:00|298.45|295.65|298.45|295.65|298.72|295.92|298.32|295.52|0
1639086900000|2021-12-09 21:55:00|298.32|295.52|298.52|295.72|298.59|295.79|298.18|295.38|0
1639087200000|2021-12-09 22:00:00|298.46|295.66|298.49|295.69|298.51|295.71|298.28|295.48|0
1639087500000|2021-12-09 22:05:00|298.51|295.71|298.47|295.67|298.53|295.73|298.36|295.56|0
1639087800000|2021-12-09 22:10:00|298.43|295.63|297.95|295.15|298.43|295.63|297.71|294.91|0
1639088100000|2021-12-09 22:15:00|298.04|295.24|297.94|295.14|298.04|295.24|297.9|295.1|0
1639088400000|2021-12-09 22:20:00|297.9|295.1|297.86|295.06|297.96|295.16|297.63|294.83|0
1639088700000|2021-12-09 22:25:00|297.82|295.02|297.88|295.08|297.92|295.12|297.82|295.02|0
1639089000000|2021-12-09 22:30:00|297.9|295.1|297.82|295.02|297.9|295.1|297.76|294.96|0
1639089300000|2021-12-09 22:35:00|297.83|295.03|297.76|294.96|297.83|295.03|297.64|294.84|0
1639089600000|2021-12-09 22:40:00|297.8|295|297.42|294.62|297.82|295.02|297.4|294.6|0
1639089900000|2021-12-09 22:45:00|297.46|294.66|297.5|294.7|297.56|294.76|297.33|294.53|0
1639090200000|2021-12-09 22:50:00|297.48|294.68|297.71|294.91|297.79|294.99|297.48|294.68|0
1639090500000|2021-12-09 22:55:00|297.73|294.93|297.79|294.99|297.79|294.99|297.73|294.93|0
1639090800000|2021-12-09 23:00:00|297.96|295.16|296.42|293.62|298.23|295.43|296.42|293.62|0
1639091100000|2021-12-09 23:05:00|296.49|293.69|295.82|293.02|296.55|293.75|295.75|292.95|0
1639091400000|2021-12-09 23:10:00|295.75|292.95|295.88|293.08|296.15|293.35|295.74|292.94|0
1639091700000|2021-12-09 23:15:00|295.48|292.68|296.14|293.34|296.14|293.34|295.34|292.54|0
1639092000000|2021-12-09 23:20:00|296.21|293.41|296.41|293.61|296.54|293.74|295.88|293.08|0
1639092300000|2021-12-09 23:25:00|296.27|293.47|296.27|293.47|296.74|293.94|296.14|293.34|0
1639092600000|2021-12-09 23:30:00|296.21|293.41|295.14|292.34|296.21|293.41|294.94|292.14|0
1639092900000|2021-12-09 23:35:00|295.2|292.4|294.93|292.13|295.2|292.4|294.8|292|0
1639093200000|2021-12-09 23:40:00|295.07|292.27|295.07|292.27|295.14|292.34|294.74|291.94|0
1639093500000|2021-12-09 23:45:00|295.13|292.33|295.73|292.93|295.73|292.93|295.07|292.27|0
1639093800000|2021-12-09 23:50:00|295.8|293|295.86|293.06|295.93|293.13|295.33|292.53|0
1639094100000|2021-12-09 23:55:00|295.73|292.93|296.26|293.46|296.26|293.46|295.4|292.6|0
1639094400000|2021-12-10 00:00:00|296.06|293.26|297.06|294.26|297.32|294.52|295.46|292.66|0
1639094700000|2021-12-10 00:05:00|296.92|294.12|297.39|294.59|297.86|295.06|296.52|293.72|0
1639095000000|2021-12-10 00:10:00|297.32|294.52|295.19|292.39|297.32|294.52|295.19|292.39|0
1639095300000|2021-12-10 00:15:00|295.45|292.65|296.38|293.58|296.52|293.72|295.05|292.25|0
1639095600000|2021-12-10 00:20:00|296.52|293.72|295.85|293.05|296.78|293.98|295.85|293.05|0
1639095900000|2021-12-10 00:25:00|295.98|293.18|296.78|293.98|296.91|294.11|295.85|293.05|0
1639096200000|2021-12-10 00:30:00|297.05|294.25|297.31|294.51|297.58|294.78|296.78|293.98|0
1639096500000|2021-12-10 00:35:00|297.18|294.38|297.31|294.51|297.31|294.51|296.91|294.11|0
1639096800000|2021-12-10 00:40:00|297.17|294.37|297.31|294.51|297.71|294.91|296.57|293.77|0
1639097100000|2021-12-10 00:45:00|297.24|294.44|297.57|294.77|297.97|295.17|296.9|294.1|0
1639097400000|2021-12-10 00:50:00|297.71|294.91|297.97|295.17|297.97|295.17|297.44|294.64|0
1639097700000|2021-12-10 00:55:00|297.91|295.11|298.24|295.44|298.77|295.97|297.91|295.11|0
1639098000000|2021-12-10 01:00:00|297.97|295.17|299.58|296.78|299.85|297.05|297.7|294.9|0
1639098300000|2021-12-10 01:05:00|299.71|296.91|299.31|296.51|299.84|297.04|298.9|296.1|0
1639098600000|2021-12-10 01:10:00|299.24|296.44|299.57|296.77|299.71|296.91|298.37|295.57|0
1639098900000|2021-12-10 01:15:00|299.64|296.84|300.24|297.44|300.51|297.71|299.3|296.5|0
1639099200000|2021-12-10 01:20:00|300.11|297.31|298.97|296.17|300.24|297.44|298.9|296.1|0
1639099500000|2021-12-10 01:25:00|299.03|296.23|297.82|295.02|299.43|296.63|297.82|295.02|0
1639099800000|2021-12-10 01:30:00|297.76|294.96|296.48|293.68|297.96|295.16|296.42|293.62|0
1639100100000|2021-12-10 01:35:00|296.35|293.55|297.68|294.88|297.68|294.88|296.22|293.42|0
1639100400000|2021-12-10 01:40:00|297.82|295.02|296.21|293.41|297.82|295.02|296.21|293.41|0
1639100700000|2021-12-10 01:45:00|296.34|293.54|295.68|292.88|296.48|293.68|295.68|292.88|0
1639101000000|2021-12-10 01:50:00|295.74|292.94|296.21|293.41|296.28|293.48|295.54|292.74|0
1639101300000|2021-12-10 01:55:00|295.94|293.14|296.2|293.4|296.47|293.67|295.81|293.01|0
1639101600000|2021-12-10 02:00:00|296.34|293.54|295.67|292.87|296.41|293.61|295.54|292.74|0
1639101900000|2021-12-10 02:05:00|296.07|293.27|295.93|293.13|296.07|293.27|295.53|292.73|0
1639102200000|2021-12-10 02:10:00|296|293.2|295.53|292.73|296.2|293.4|295.53|292.73|0
1639102500000|2021-12-10 02:15:00|295.66|292.86|295.8|293|295.8|293|295.4|292.6|0
1639102800000|2021-12-10 02:20:00|295.86|293.06|295.93|293.13|296|293.2|295.66|292.86|0
1639103100000|2021-12-10 02:25:00|295.79|292.99|295.92|293.12|295.93|293.13|295.66|292.86|0
1639103400000|2021-12-10 02:30:00|295.79|292.99|295.66|292.86|296.06|293.26|295.66|292.86|0
1639103700000|2021-12-10 02:35:00|295.79|292.99|296.45|293.65|296.59|293.79|295.72|292.92|0
1639104000000|2021-12-10 02:40:00|296.52|293.72|296.58|293.78|296.72|293.92|296.45|293.65|0
1639104300000|2021-12-10 02:45:00|296.45|293.65|296.32|293.52|296.65|293.85|296.32|293.52|0
1639104600000|2021-12-10 02:50:00|296.18|293.38|295.78|292.98|296.18|293.38|295.65|292.85|0
1639104900000|2021-12-10 02:55:00|295.85|293.05|295.64|292.84|295.98|293.18|295.64|292.84|0
1639105200000|2021-12-10 03:00:00|295.58|292.78|295.24|292.44|295.78|292.98|294.71|291.91|0
1639105500000|2021-12-10 03:05:00|295.38|292.58|294.97|292.17|295.38|292.58|294.84|292.04|0
1639105800000|2021-12-10 03:10:00|295.04|292.24|295.11|292.31|295.24|292.44|294.97|292.17|0
1639106100000|2021-12-10 03:15:00|295.24|292.44|295.1|292.3|295.37|292.57|294.97|292.17|0
1639106400000|2021-12-10 03:20:00|294.97|292.17|295.1|292.3|295.23|292.43|294.91|292.11|0
1639106700000|2021-12-10 03:25:00|295.17|292.37|294.9|292.1|295.23|292.43|294.83|292.03|0
1639107000000|2021-12-10 03:30:00|294.97|292.17|294.96|292.16|295.1|292.3|294.7|291.9|0
1639107300000|2021-12-10 03:35:00|295.1|292.3|295.76|292.96|295.76|292.96|294.96|292.16|0
1639107600000|2021-12-10 03:40:00|295.89|293.09|295.89|293.09|296.36|293.56|295.76|292.96|0
1639107900000|2021-12-10 03:45:00|296.02|293.22|296.42|293.62|296.42|293.62|295.83|293.03|0
1639108200000|2021-12-10 03:50:00|296.56|293.76|296.15|293.35|296.56|293.76|296.09|293.29|0
1639108500000|2021-12-10 03:55:00|296.29|293.49|296.28|293.48|296.29|293.49|296.02|293.22|0
1639108800000|2021-12-10 04:00:00|296.15|293.35|296.28|293.48|296.68|293.88|295.75|292.95|0
1639109100000|2021-12-10 04:05:00|296.15|293.35|296.28|293.48|296.42|293.62|296.15|293.35|0
1639109400000|2021-12-10 04:10:00|296.22|293.42|296.41|293.61|296.68|293.88|296.15|293.35|0
1639109700000|2021-12-10 04:15:00|296.54|293.74|296.54|293.74|296.81|294.01|296.48|293.68|0
1639110000000|2021-12-10 04:20:00|296.48|293.68|296.14|293.34|296.54|293.74|296.14|293.34|0
1639110300000|2021-12-10 04:25:00|296.01|293.21|295.67|292.87|296.14|293.34|295.6|292.8|0
1639110600000|2021-12-10 04:30:00|295.74|292.94|296.14|293.34|296.27|293.47|295.67|292.87|0
1639110900000|2021-12-10 04:35:00|296|293.2|296.87|294.07|296.87|294.07|295.87|293.07|0
1639111200000|2021-12-10 04:40:00|296.8|294|296.8|294|296.93|294.13|296.53|293.73|0
1639111500000|2021-12-10 04:45:00|296.66|293.86|296.4|293.6|296.73|293.93|296.4|293.6|0
1639111800000|2021-12-10 04:50:00|296.33|293.53|297.46|294.66|297.46|294.66|296.33|293.53|0
1639112100000|2021-12-10 04:55:00|297.33|294.53|297.86|295.06|297.86|295.06|297.33|294.53|0
1639112400000|2021-12-10 05:00:00|297.73|294.93|297.19|294.39|297.86|295.06|297.19|294.39|0
1639112700000|2021-12-10 05:05:00|297.26|294.46|298.26|295.46|298.26|295.46|297.19|294.39|0
1639113000000|2021-12-10 05:10:00|298.2|295.4|298.12|295.32|298.26|295.46|297.86|295.06|0
1639113300000|2021-12-10 05:15:00|298.19|295.39|297.99|295.19|298.39|295.59|297.92|295.12|0
1639113600000|2021-12-10 05:20:00|297.85|295.05|298.39|295.59|298.52|295.72|297.85|295.05|0
1639113900000|2021-12-10 05:25:00|298.25|295.45|298.25|295.45|298.39|295.59|298.12|295.32|0
1639114200000|2021-12-10 05:30:00|298.38|295.58|298.65|295.85|298.79|295.99|298.25|295.45|0
1639114500000|2021-12-10 05:35:00|298.72|295.92|298.65|295.85|298.92|296.12|298.51|295.71|0
1639114800000|2021-12-10 05:40:00|298.58|295.78|300.06|297.26|300.13|297.33|298.58|295.78|0
1639115100000|2021-12-10 05:45:00|299.99|297.19|299.72|296.92|300.12|297.32|299.58|296.78|0
1639115400000|2021-12-10 05:50:00|299.79|296.99|299.99|297.19|299.99|297.19|299.58|296.78|0
1639115700000|2021-12-10 05:55:00|299.92|297.12|299.45|296.65|299.99|297.19|299.45|296.65|0
1639116000000|2021-12-10 06:00:00|299.58|296.78|298.71|295.91|299.71|296.91|298.71|295.91|0
1639116300000|2021-12-10 06:05:00|298.77|295.97|297.96|295.16|298.91|296.11|297.96|295.16|0
1639116600000|2021-12-10 06:10:00|298.1|295.3|297.96|295.16|298.23|295.43|297.9|295.1|0
1639116900000|2021-12-10 06:15:00|297.9|295.1|297.69|294.89|297.9|295.1|297.56|294.76|0
1639117200000|2021-12-10 06:20:00|297.56|294.76|297.56|294.76|297.83|295.03|297.56|294.76|0
1639117500000|2021-12-10 06:25:00|297.69|294.89|298.09|295.29|298.09|295.29|297.69|294.89|0
1639117800000|2021-12-10 06:30:00|297.96|295.16|298.09|295.29|298.09|295.29|297.89|295.09|0
1639118100000|2021-12-10 06:35:00|298.16|295.36|298.09|295.29|298.16|295.36|297.82|295.02|0
1639118400000|2021-12-10 06:40:00|298.08|295.28|298.22|295.42|298.35|295.55|298.08|295.28|0
1639118700000|2021-12-10 06:45:00|298.08|295.28|298.35|295.55|298.35|295.55|298.08|295.28|0
1639119000000|2021-12-10 06:50:00|298.28|295.48|297.94|295.14|298.35|295.55|297.68|294.88|0
1639119300000|2021-12-10 06:55:00|297.81|295.01|297.01|294.21|297.88|295.08|297.01|294.21|0
1639119600000|2021-12-10 07:00:00|297.08|294.28|297|294.2|297.27|294.47|296.34|293.54|0
1639119900000|2021-12-10 07:05:00|297.14|294.34|297.4|294.6|297.54|294.74|297.14|294.34|0
1639120200000|2021-12-10 07:10:00|297.54|294.74|297.67|294.87|297.8|295|297.4|294.6|0
1639120500000|2021-12-10 07:15:00|297.8|295|297.53|294.73|298.2|295.4|297.33|294.53|0
1639120800000|2021-12-10 07:20:00|297.47|294.67|296.53|293.73|297.67|294.87|296.33|293.53|0
1639121100000|2021-12-10 07:25:00|296.46|293.66|296.73|293.93|296.73|293.93|296.19|293.39|0
1639121400000|2021-12-10 07:30:00|296.59|293.79|296.72|293.92|296.86|294.06|296.46|293.66|0
1639121700000|2021-12-10 07:35:00|296.86|294.06|296.99|294.19|296.99|294.19|296.59|293.79|0
1639122000000|2021-12-10 07:40:00|297.12|294.32|297.25|294.45|297.25|294.45|296.99|294.19|0
1639122300000|2021-12-10 07:45:00|297.12|294.32|296.18|293.38|297.25|294.45|296.18|293.38|0
1639122600000|2021-12-10 07:50:00|296.32|293.52|296.58|293.78|296.58|293.78|296.05|293.25|0
1639122900000|2021-12-10 07:55:00|296.52|293.72|296.44|293.64|296.71|293.91|296.04|293.24|0
1639123200000|2021-12-10 08:00:00|296.18|293.38|295.51|292.71|296.85|294.05|295.11|292.31|0
1639123500000|2021-12-10 08:05:00|295.04|292.64|294.51|292.11|295.18|292.78|294.11|291.71|0
1639123800000|2021-12-10 08:10:00|294.37|291.97|295.57|293.17|295.84|293.44|294.24|291.84|0
1639124100000|2021-12-10 08:15:00|295.51|293.11|295.04|292.64|296.1|293.7|295.04|292.64|0
1639124400000|2021-12-10 08:20:00|294.77|292.37|295.7|293.3|295.83|293.43|294.64|292.24|0
1639124700000|2021-12-10 08:25:00|295.57|293.17|294.63|292.23|295.57|293.17|294.23|291.83|0
1639125000000|2021-12-10 08:30:00|294.76|292.36|293.43|291.03|294.9|292.5|293.37|290.97|0
1639125300000|2021-12-10 08:35:00|293.57|291.17|294.1|291.7|294.36|291.96|293.43|291.03|0
1639125600000|2021-12-10 08:40:00|294.16|291.76|293.7|291.3|294.63|292.23|293.7|291.3|0
1639125900000|2021-12-10 08:45:00|293.83|291.43|293.69|291.29|294.22|291.82|293.56|291.16|0
1639126200000|2021-12-10 08:50:00|293.56|291.16|291.97|289.57|293.83|291.43|291.97|289.57|0
1639126500000|2021-12-10 08:55:00|291.84|289.44|291.97|289.57|292.23|289.83|291.83|289.43|0
1639126800000|2021-12-10 09:00:00|291.83|289.43|293.55|291.15|293.55|291.15|291.83|289.43|0
1639127100000|2021-12-10 09:05:00|293.42|291.02|292.61|290.21|294.08|291.68|291.28|288.88|0
1639127400000|2021-12-10 09:10:00|292.48|290.08|292.55|290.15|292.75|290.35|292.22|289.82|0
1639127700000|2021-12-10 09:15:00|292.48|290.08|291.95|289.55|292.75|290.35|291.68|289.28|0
1639128000000|2021-12-10 09:20:00|291.88|289.48|291.61|289.21|292.21|289.81|291.28|288.88|0
1639128300000|2021-12-10 09:25:00|291.68|289.28|292.34|289.94|292.47|290.07|291.61|289.21|0
1639128600000|2021-12-10 09:30:00|292.41|290.01|291.94|289.54|292.47|290.07|291.81|289.41|0
1639128900000|2021-12-10 09:35:00|292.01|289.61|291.14|288.74|292.01|289.61|290.74|288.34|0
1639129200000|2021-12-10 09:40:00|291.08|288.68|291.4|289|291.67|289.27|290.88|288.48|0
1639129500000|2021-12-10 09:45:00|291.34|288.94|291.14|288.74|291.4|289|291|288.6|0
1639129800000|2021-12-10 09:50:00|291|288.6|291.13|288.73|291.4|289|290.47|288.07|0
1639130100000|2021-12-10 09:55:00|291|288.6|290.47|288.07|291.4|289|290.47|288.07|0
1639130400000|2021-12-10 10:00:00|290.34|287.94|291|288.6|291|288.6|290.34|287.94|0
1639130700000|2021-12-10 10:05:00|290.93|288.53|290.73|288.33|291.26|288.86|290.73|288.33|0
1639131000000|2021-12-10 10:10:00|290.8|288.4|291.66|289.26|291.66|289.26|290.6|288.2|0
1639131300000|2021-12-10 10:15:00|291.52|289.12|291.52|289.12|291.52|289.12|291.12|288.72|0
1639131600000|2021-12-10 10:20:00|291.46|289.06|291.25|288.85|291.52|289.12|290.72|288.32|0
1639131900000|2021-12-10 10:25:00|291.12|288.72|290.99|288.59|291.39|288.99|290.99|288.59|0
1639132200000|2021-12-10 10:30:00|291.12|288.72|290.46|288.06|291.25|288.85|290.46|288.06|0
1639132500000|2021-12-10 10:35:00|290.32|287.92|292|289.6|292|289.6|290.32|287.92|0
1639132800000|2021-12-10 10:40:00|292.27|289.87|292.13|289.73|292.47|290.07|291.87|289.47|0
1639133100000|2021-12-10 10:45:00|292.26|289.86|291.87|289.47|292.4|290|291.8|289.4|0
1639133400000|2021-12-10 10:50:00|292.13|289.73|292|289.6|292.79|290.39|292|289.6|0
1639133700000|2021-12-10 10:55:00|292.06|289.66|291.86|289.46|292.52|290.12|291.73|289.33|0
1639134000000|2021-12-10 11:00:00|291.99|289.59|291.2|288.8|291.99|289.59|291.2|288.8|0
1639134300000|2021-12-10 11:05:00|291.33|288.93|290.14|287.74|291.4|289|290.01|287.61|0
1639134600000|2021-12-10 11:10:00|290.01|287.61|290.14|287.74|290.41|288.01|290.01|287.61|0
1639134900000|2021-12-10 11:15:00|290.08|287.68|290.27|287.87|290.53|288.13|289.75|287.35|0
1639135200000|2021-12-10 11:20:00|290.14|287.74|289.87|287.47|290.14|287.74|289.68|287.28|0
1639135500000|2021-12-10 11:25:00|289.74|287.34|289.08|286.68|289.74|287.34|288.95|286.55|0
1639135800000|2021-12-10 11:30:00|289.15|286.75|289.74|287.34|290|287.6|288.95|286.55|0
1639136100000|2021-12-10 11:35:00|289.61|287.21|289.08|286.68|289.61|287.21|288.95|286.55|0
1639136400000|2021-12-10 11:40:00|289.21|286.81|288.42|286.02|289.21|286.81|288.03|285.63|0
1639136700000|2021-12-10 11:45:00|288.29|285.89|287.89|285.49|288.81|286.41|287.89|285.49|0
1639137000000|2021-12-10 11:50:00|287.96|285.56|286.29|283.89|288.16|285.76|286.16|283.76|0
1639137300000|2021-12-10 11:55:00|286.49|284.09|287.21|284.81|287.21|284.81|286.16|283.76|0
1639137600000|2021-12-10 12:00:00|287.34|284.94|287.86|285.46|287.99|285.59|286.94|284.54|0
1639137900000|2021-12-10 12:05:00|287.93|285.53|288.65|286.25|288.65|286.25|287.86|285.46|0
1639138200000|2021-12-10 12:10:00|288.58|286.18|289.3|286.9|289.44|287.04|288.38|285.98|0
1639138500000|2021-12-10 12:15:00|289.24|286.84|289.3|286.9|289.83|287.43|289.04|286.64|0
1639138800000|2021-12-10 12:20:00|289.43|287.03|288.38|285.98|289.43|287.03|288.25|285.85|0
1639139100000|2021-12-10 12:25:00|288.51|286.11|288.24|285.84|288.9|286.5|288.11|285.71|0
1639139400000|2021-12-10 12:30:00|288.18|285.78|289.16|286.76|289.23|286.83|288.11|285.71|0
1639139700000|2021-12-10 12:35:00|289.29|286.89|289.03|286.63|289.43|287.03|288.9|286.5|0
1639140000000|2021-12-10 12:40:00|289.1|286.7|289.55|287.15|289.56|287.16|289.03|286.63|0
1639140300000|2021-12-10 12:45:00|289.69|287.29|289.95|287.55|290.41|288.01|289.68|287.28|0
1639140600000|2021-12-10 12:50:00|289.82|287.42|289.68|287.28|290.08|287.68|289.68|287.28|0
1639140900000|2021-12-10 12:55:00|289.81|287.41|289.81|287.41|290.08|287.68|289.68|287.28|0
1639141200000|2021-12-10 13:00:00|289.88|287.48|290.07|287.67|290.47|288.07|289.68|287.28|0
1639141500000|2021-12-10 13:05:00|290.01|287.61|290.2|287.8|290.47|288.07|289.94|287.54|0
1639141800000|2021-12-10 13:10:00|290.07|287.67|290.2|287.8|290.73|288.33|290.07|287.67|0
1639142100000|2021-12-10 13:15:00|290.07|287.67|287.43|285.03|290.07|287.67|287.43|285.03|0
1639142400000|2021-12-10 13:20:00|287.3|284.9|289.27|286.87|289.54|287.14|287.3|284.9|0
1639142700000|2021-12-10 13:25:00|289.14|286.74|289.21|286.81|289.4|287|288.61|286.21|0
1639143000000|2021-12-10 13:30:00|289.34|286.94|278.61|276.21|289.53|287.13|278.1|275.7|0
1639143300000|2021-12-10 13:35:00|277.84|275.44|276.8|274.4|277.84|275.44|275.13|272.73|0
1639143600000|2021-12-10 13:40:00|276.67|274.27|276.54|274.14|277.96|275.56|275.38|272.98|0
1639143900000|2021-12-10 13:45:00|276.8|274.4|277.82|275.42|278.6|276.2|276.41|274.01|0
1639144200000|2021-12-10 13:50:00|277.95|275.55|278.34|275.94|278.73|276.33|277.18|274.78|0
1639144500000|2021-12-10 13:55:00|278.47|276.07|277.82|275.42|278.6|276.2|277.43|275.03|0
1639144800000|2021-12-10 14:00:00|277.56|275.16|277.82|275.42|277.95|275.55|277.05|274.65|0
1639145100000|2021-12-10 14:05:00|277.95|275.55|279.24|276.84|279.24|276.84|277.56|275.16|0
1639145400000|2021-12-10 14:10:00|279.11|276.71|278.46|276.06|279.37|276.97|278.2|275.8|0
1639145700000|2021-12-10 14:15:00|278.33|275.93|278.84|276.44|279.23|276.83|278.33|275.93|0
1639146000000|2021-12-10 14:20:00|278.97|276.57|278.45|276.05|279.49|277.09|278.2|275.8|0
1639146300000|2021-12-10 14:25:00|278.58|276.18|280.39|277.99|280.65|278.25|278.45|276.05|0
1639146600000|2021-12-10 14:30:00|280|277.6|277.11|274.71|280.35|277.95|277.11|274.71|0
1639146900000|2021-12-10 14:35:00|276.85|274.45|275.56|273.16|278.79|276.39|274.78|272.38|0
1639147200000|2021-12-10 14:40:00|275.68|273.28|279.05|276.65|279.44|277.04|274.78|272.38|0
1639147500000|2021-12-10 14:45:00|278.66|276.26|282.3|279.9|282.7|280.3|277.88|275.48|0
1639147800000|2021-12-10 14:50:00|282.17|279.77|281.12|278.72|282.83|280.43|279.63|277.23|0
1639148100000|2021-12-10 14:55:00|280.73|278.33|284.82|282.42|285.87|283.47|280.73|278.33|0
1639148400000|2021-12-10 15:00:00|285.02|282.62|284.82|282.42|285.28|282.88|281.29|278.89|0
1639148700000|2021-12-10 15:05:00|284.95|282.55|282.72|280.32|285.34|282.94|281.94|279.54|0
1639149000000|2021-12-10 15:10:00|282.07|279.67|283.63|281.23|285.34|282.94|282.07|279.67|0
1639149300000|2021-12-10 15:15:00|283.76|281.36|279.59|277.19|284.42|282.02|278.95|276.55|0
1639149600000|2021-12-10 15:20:00|279.46|277.06|280.5|278.1|281.02|278.62|279.07|276.67|0
1639149900000|2021-12-10 15:25:00|280.76|278.36|279.46|277.06|281.67|279.27|279.46|277.06|0
1639150200000|2021-12-10 15:30:00|279.33|276.93|284.93|282.53|285.72|283.32|278.81|276.41|0
1639150500000|2021-12-10 15:35:00|285.06|282.66|287.71|285.31|288.51|286.11|284.93|282.53|0
1639150800000|2021-12-10 15:40:00|287.98|285.58|288.24|285.84|289.1|286.7|287.19|284.79|0
1639151100000|2021-12-10 15:45:00|288.5|286.1|291.15|288.75|291.15|288.75|287.97|285.57|0
1639151400000|2021-12-10 15:50:00|290.88|288.48|289.42|287.02|291.41|289.01|288.76|286.36|0
1639151700000|2021-12-10 15:55:00|289.29|286.89|288.1|285.7|290.08|287.68|287.84|285.44|0
1639152000000|2021-12-10 16:00:00|287.97|285.57|290.87|288.47|290.87|288.47|287.57|285.17|0
1639152300000|2021-12-10 16:05:00|290.74|288.34|295.52|293.12|296.46|294.06|288.27|285.87|0
1639152600000|2021-12-10 16:10:00|295.12|292.72|293.52|291.12|296.06|293.66|293.52|291.12|0
1639152900000|2021-12-10 16:15:00|294.18|291.78|292.19|289.79|294.72|292.32|291.26|288.86|0
1639153200000|2021-12-10 16:20:00|292.45|290.05|289.39|286.99|292.72|290.32|289.13|286.73|0
1639153500000|2021-12-10 16:25:00|290.05|287.65|288.59|286.19|290.05|287.65|287.14|284.74|0
1639153800000|2021-12-10 16:30:00|288.79|286.39|288.83|286.43|289.36|286.96|287.51|285.11|0
1639154100000|2021-12-10 16:35:00|288.96|286.56|287.9|285.5|289.62|287.22|286.98|284.58|0
1639154400000|2021-12-10 16:40:00|288.04|285.64|284.88|282.48|288.56|286.16|284.75|282.35|0
1639154700000|2021-12-10 16:45:00|284.75|282.35|283.31|280.91|284.75|282.35|282.79|280.39|0
1639155000000|2021-12-10 16:50:00|283.7|281.3|284.61|282.21|284.87|282.47|282.52|280.12|0
1639155300000|2021-12-10 16:55:00|284.35|281.95|283.69|281.29|285.27|282.87|283.43|281.03|0
1639155600000|2021-12-10 17:00:00|283.3|280.9|284.61|282.21|285.39|282.99|283.3|280.9|0
1639155900000|2021-12-10 17:05:00|284.22|281.82|282.94|280.54|284.82|282.42|281.24|278.84|0
1639156200000|2021-12-10 17:10:00|282.61|280.21|282.67|280.27|283.07|280.67|281.5|279.1|0
1639156500000|2021-12-10 17:15:00|282.54|280.14|284.11|281.71|284.37|281.97|282.02|279.62|0
1639156800000|2021-12-10 17:20:00|283.59|281.19|282.54|280.14|284.64|282.24|282.54|280.14|0
1639157100000|2021-12-10 17:25:00|282.67|280.27|283.52|281.12|283.71|281.31|281.62|279.22|0
1639157400000|2021-12-10 17:30:00|283.45|281.05|285.42|283.02|285.81|283.41|283.06|280.66|0
1639157700000|2021-12-10 17:35:00|285.29|282.89|286.2|283.8|286.73|284.33|284.63|282.23|0
1639158000000|2021-12-10 17:40:00|286.34|283.94|285.94|283.54|286.6|284.2|285.28|282.88|0
1639158300000|2021-12-10 17:45:00|286.07|283.67|283.44|281.04|286.6|284.2|283.31|280.91|0
1639158600000|2021-12-10 17:50:00|283.7|281.3|282.79|280.39|283.7|281.3|282.79|280.39|0
1639158900000|2021-12-10 17:55:00|282.92|280.52|281.87|279.47|283.31|280.91|281.87|279.47|0
1639159200000|2021-12-10 18:00:00|282|279.6|280.31|277.91|282.91|280.51|279.92|277.52|0
1639159500000|2021-12-10 18:05:00|280.24|277.84|279.65|277.25|280.96|278.56|279.14|276.74|0
1639159800000|2021-12-10 18:10:00|279.53|277.13|279.78|277.38|280.37|277.97|279.14|276.74|0
1639160100000|2021-12-10 18:15:00|279.91|277.51|279.26|276.86|280.43|278.03|279.13|276.73|0
1639160400000|2021-12-10 18:20:00|279.39|276.99|280.82|278.42|281.02|278.62|279.39|276.99|0
1639160700000|2021-12-10 18:25:00|280.69|278.29|279.91|277.51|281.08|278.68|279.65|277.25|0
1639161000000|2021-12-10 18:30:00|280.04|277.64|280.42|278.02|280.94|278.54|279.64|277.24|0
1639161300000|2021-12-10 18:35:00|280.29|277.89|280.94|278.54|281.85|279.45|280.16|277.76|0
1639161600000|2021-12-10 18:40:00|281.07|278.67|281.07|278.67|281.59|279.19|280.81|278.41|0
1639161900000|2021-12-10 18:45:00|280.94|278.54|281.85|279.45|282.11|279.71|280.81|278.41|0
1639162200000|2021-12-10 18:50:00|281.98|279.58|280.54|278.14|282.11|279.71|280.41|278.01|0
1639162500000|2021-12-10 18:55:00|280.67|278.27|279.76|277.36|280.93|278.53|279.5|277.1|0
1639162800000|2021-12-10 19:00:00|279.63|277.23|280.41|278.01|280.93|278.53|279.24|276.84|0
1639163100000|2021-12-10 19:05:00|280.28|277.88|280.8|278.4|281.06|278.66|279.89|277.49|0
1639163400000|2021-12-10 19:10:00|280.67|278.27|280.15|277.75|281.06|278.66|279.89|277.49|0
1639163700000|2021-12-10 19:15:00|280.02|277.62|279.23|276.83|280.66|278.26|279.23|276.83|0
1639164000000|2021-12-10 19:20:00|279.36|276.96|278.97|276.57|279.36|276.96|278.72|276.32|0
1639164300000|2021-12-10 19:25:00|279.1|276.7|278.97|276.57|279.88|277.48|278.71|276.31|0
1639164600000|2021-12-10 19:30:00|278.84|276.44|280.92|278.52|281.37|278.97|278.19|275.79|0
1639164900000|2021-12-10 19:35:00|280.53|278.13|280.39|277.99|281.18|278.78|279.87|277.47|0
1639165200000|2021-12-10 19:40:00|280.13|277.73|280.78|278.38|280.78|278.38|280|277.6|0
1639165500000|2021-12-10 19:45:00|280.52|278.12|280.65|278.25|281.17|278.77|280.13|277.73|0
1639165800000|2021-12-10 19:50:00|280.91|278.51|282.34|279.94|282.34|279.94|280.52|278.12|0
1639166100000|2021-12-10 19:55:00|282.21|279.81|282.99|280.59|283.52|281.12|281.56|279.16|0
1639166400000|2021-12-10 20:00:00|283.19|280.79|283.91|281.51|284.04|281.64|281.95|279.55|0
1639166700000|2021-12-10 20:05:00|283.78|281.38|281.42|279.02|284.17|281.77|280.9|278.5|0
1639167000000|2021-12-10 20:10:00|281.55|279.15|281.16|278.76|281.81|279.41|280.64|278.24|0
1639167300000|2021-12-10 20:15:00|281.03|278.63|280.12|277.72|281.55|279.15|280.12|277.72|0
1639167600000|2021-12-10 20:20:00|280.25|277.85|278.69|276.29|280.38|277.98|278.17|275.77|0
1639167900000|2021-12-10 20:25:00|278.56|276.16|278.69|276.29|279.21|276.81|278.3|275.9|0
1639168200000|2021-12-10 20:30:00|278.56|276.16|276.36|273.96|278.69|276.29|276.36|273.96|0
1639168500000|2021-12-10 20:35:00|276.49|274.09|276.74|274.34|277.39|274.99|276.1|273.7|0
1639168800000|2021-12-10 20:40:00|276.87|274.47|276.1|273.7|276.87|274.47|275.97|273.57|0
1639169100000|2021-12-10 20:45:00|275.97|273.57|275.18|272.78|277.71|275.31|274.09|271.69|0
1639169400000|2021-12-10 20:50:00|275.25|272.85|274.28|271.88|275.25|272.85|273.26|270.86|0
1639169700000|2021-12-10 20:55:00|274.16|271.76|273|270.6|274.8|272.4|271.86|269.46|0
1639170000000|2021-12-10 21:00:00|272.5|270.1|272.49|270.09|273.84|271.44|272.24|269.84|0
1639170300000|2021-12-10 21:05:00|272.37|269.97|272.3|269.9|272.87|270.47|272.11|269.71|0
1639170600000|2021-12-10 21:10:00|272.49|270.09|272.49|270.09|272.49|270.09|272.36|269.96|0
1639382700000|2021-12-13 08:05:00|269.63|267.23|270.77|268.37|270.77|268.37|269.25|266.85|0
1639383000000|2021-12-13 08:10:00|270.64|268.24|269.63|267.23|270.64|268.24|269.07|266.67|0
1639383300000|2021-12-13 08:15:00|269.38|266.98|268.37|265.97|269.88|267.48|268.31|265.91|0
1639383600000|2021-12-13 08:20:00|268.31|265.91|267.61|265.21|268.74|266.34|267.36|264.96|0
1639383900000|2021-12-13 08:25:00|267.74|265.34|267.86|265.46|268.36|265.96|267.61|265.21|0
1639384200000|2021-12-13 08:30:00|267.99|265.59|267.11|264.71|268.49|266.09|266.86|264.46|0
1639384500000|2021-12-13 08:35:00|266.86|264.46|266.85|264.45|267.36|264.96|266.73|264.33|0
1639384800000|2021-12-13 08:40:00|267.1|264.7|267.23|264.83|267.54|265.14|266.85|264.45|0
1639385100000|2021-12-13 08:45:00|267.17|264.77|266.98|264.58|267.29|264.89|266.85|264.45|0
1639385400000|2021-12-13 08:50:00|267.1|264.7|266.72|264.32|267.35|264.95|266.22|263.82|0
1639385700000|2021-12-13 08:55:00|266.85|264.45|267.97|265.57|268.04|265.64|266.85|264.45|0
1639386000000|2021-12-13 09:00:00|268.16|265.76|266.72|264.32|268.48|266.08|266.72|264.32|0
1639386300000|2021-12-13 09:05:00|266.78|264.38|267.28|264.88|267.47|265.07|266.53|264.13|0
1639386600000|2021-12-13 09:10:00|267.34|264.94|265.65|263.25|267.34|264.94|265.46|263.06|0
1639386900000|2021-12-13 09:15:00|265.59|263.19|265.34|262.94|265.59|263.19|265.09|262.69|0
1639387200000|2021-12-13 09:20:00|265.4|263|265.21|262.81|265.59|263.19|264.96|262.56|0
1639387500000|2021-12-13 09:25:00|265.34|262.94|265.21|262.81|265.58|263.18|265.21|262.81|0
1639387800000|2021-12-13 09:30:00|265.08|262.68|265.08|262.68|265.21|262.81|264.4|262|0
1639388100000|2021-12-13 09:35:00|265.02|262.62|265.58|263.18|265.58|263.18|264.83|262.43|0
1639388400000|2021-12-13 09:40:00|265.64|263.24|265.7|263.3|265.7|263.3|265.33|262.93|0
1639388700000|2021-12-13 09:45:00|265.58|263.18|265.45|263.05|266.01|263.61|265.33|262.93|0
1639389000000|2021-12-13 09:50:00|265.51|263.11|265.82|263.42|266.2|263.8|265.45|263.05|0
1639389300000|2021-12-13 09:55:00|265.95|263.55|265.76|263.36|266.32|263.92|265.69|263.29|0
1639389600000|2021-12-13 10:00:00|265.69|263.29|265.32|262.92|265.76|263.36|265.07|262.67|0
1639389900000|2021-12-13 10:05:00|265.26|262.86|265.94|263.54|266.06|263.66|265.19|262.79|0
1639390200000|2021-12-13 10:10:00|266.06|263.66|266.81|264.41|267.06|264.66|265.94|263.54|0
1639390500000|2021-12-13 10:15:00|266.94|264.54|267.5|265.1|267.69|265.29|266.94|264.54|0
1639390800000|2021-12-13 10:20:00|267.37|264.97|267.31|264.91|267.44|265.04|266.81|264.41|0
1639391100000|2021-12-13 10:25:00|267.62|265.22|267.05|264.65|268.25|265.85|267.05|264.65|0
1639391400000|2021-12-13 10:30:00|266.93|264.53|267.3|264.9|267.3|264.9|266.93|264.53|0
1639391700000|2021-12-13 10:35:00|267.43|265.03|266.55|264.15|267.43|265.03|266.42|264.02|0
1639392000000|2021-12-13 10:40:00|266.42|264.02|265.92|263.52|266.55|264.15|265.8|263.4|0
1639392300000|2021-12-13 10:45:00|265.8|263.4|265.92|263.52|266.05|263.65|265.67|263.27|0
1639392600000|2021-12-13 10:50:00|265.8|263.4|266.54|264.14|266.79|264.39|265.8|263.4|0
1639392900000|2021-12-13 10:55:00|266.67|264.27|266.42|264.02|267.04|264.64|266.42|264.02|0
1639393200000|2021-12-13 11:00:00|266.29|263.89|265.54|263.14|266.42|264.02|265.41|263.01|0
1639393500000|2021-12-13 11:05:00|265.41|263.01|265.54|263.14|265.66|263.26|265.16|262.76|0
1639393800000|2021-12-13 11:10:00|265.41|263.01|264.66|262.26|265.54|263.14|264.17|261.77|0
1639394100000|2021-12-13 11:15:00|264.79|262.39|265.28|262.88|265.28|262.88|264.54|262.14|0
1639394400000|2021-12-13 11:20:00|265.41|263.01|265.41|263.01|265.66|263.26|265.03|262.63|0
1639394700000|2021-12-13 11:25:00|265.53|263.13|265.78|263.38|265.78|263.38|265.28|262.88|0
1639395000000|2021-12-13 11:30:00|265.9|263.5|266.15|263.75|266.15|263.75|265.78|263.38|0
1639395300000|2021-12-13 11:35:00|266.09|263.69|265.9|263.5|267.84|265.44|265.77|263.37|0
1639395600000|2021-12-13 11:40:00|266.02|263.62|266.9|264.5|266.9|264.5|265.27|262.87|0
1639395900000|2021-12-13 11:45:00|266.96|264.56|267.77|265.37|268.15|265.75|266.9|264.5|0
1639396200000|2021-12-13 11:50:00|267.64|265.24|267.39|264.99|267.77|265.37|266.89|264.49|0
1639396500000|2021-12-13 11:55:00|267.27|264.87|266.89|264.49|267.27|264.87|266.76|264.36|0
1639396800000|2021-12-13 12:00:00|267.64|265.24|268.52|266.12|269.15|266.75|267.64|265.24|0
1639397100000|2021-12-13 12:05:00|268.39|265.99|268.08|265.68|268.64|266.24|267.89|265.49|0
1639397400000|2021-12-13 12:10:00|268.14|265.74|268.39|265.99|268.51|266.11|268.01|265.61|0
1639397700000|2021-12-13 12:15:00|268.33|265.93|269.27|266.87|269.27|266.87|268.14|265.74|0
1639398000000|2021-12-13 12:20:00|269.39|266.99|267.63|265.23|269.39|266.99|267.38|264.98|0
1639398300000|2021-12-13 12:25:00|267.5|265.1|268.63|266.23|268.76|266.36|267.38|264.98|0
1639398600000|2021-12-13 12:30:00|268.76|266.36|268.5|266.1|268.88|266.48|268.25|265.85|0
1639398900000|2021-12-13 12:35:00|268.38|265.98|268.12|265.72|268.5|266.1|268.06|265.66|0
1639399200000|2021-12-13 12:40:00|268.25|265.85|267.87|265.47|268.63|266.23|267.87|265.47|0
1639399500000|2021-12-13 12:45:00|268|265.6|268.87|266.47|269.25|266.85|267.75|265.35|0
1639399800000|2021-12-13 12:50:00|268.75|266.35|269.38|266.98|269.38|266.98|268.5|266.1|0
1639400100000|2021-12-13 12:55:00|269.5|267.1|269.37|266.97|269.75|267.35|269.25|266.85|0
1639400400000|2021-12-13 13:00:00|269.25|266.85|269.38|266.98|269.62|267.22|268.62|266.22|0
1639400700000|2021-12-13 13:05:00|269.5|267.1|269.25|266.85|269.88|267.48|269.25|266.85|0
1639401000000|2021-12-13 13:10:00|269.12|266.72|268.36|265.96|269.12|266.72|268.36|265.96|0
1639401300000|2021-12-13 13:15:00|268.74|266.34|269.87|267.47|270|267.6|268.49|266.09|0
1639401600000|2021-12-13 13:20:00|269.75|267.35|269.12|266.72|270|267.6|269.12|266.72|0
1639401900000|2021-12-13 13:25:00|269.18|266.78|268.74|266.34|269.18|266.78|268.74|266.34|0
1639402200000|2021-12-13 13:30:00|268.73|266.33|268.61|266.21|268.86|266.46|268.11|265.71|0
1639402500000|2021-12-13 13:35:00|268.48|266.08|268.23|265.83|268.73|266.33|268.23|265.83|0
1639402800000|2021-12-13 13:40:00|268.35|265.95|268.98|266.58|268.98|266.58|267.85|265.45|0
1639403100000|2021-12-13 13:45:00|268.85|266.45|269.23|266.83|269.61|267.21|268.85|266.45|0
1639403400000|2021-12-13 13:50:00|269.36|266.96|269.73|267.33|269.98|267.58|269.1|266.7|0
1639403700000|2021-12-13 13:55:00|269.98|267.58|270.11|267.71|270.11|267.71|269.6|267.2|0
1639404000000|2021-12-13 14:00:00|270.05|267.65|271.62|269.22|271.62|269.22|269.98|267.58|0
1639404300000|2021-12-13 14:05:00|271.5|269.1|270.36|267.96|271.5|269.1|270.23|267.83|0
1639404600000|2021-12-13 14:10:00|270.48|268.08|271.62|269.22|271.75|269.35|270.1|267.7|0
1639404900000|2021-12-13 14:15:00|271.49|269.09|272.12|269.72|272.13|269.73|271.11|268.71|0
1639405200000|2021-12-13 14:20:00|272.06|269.66|273.14|270.74|273.27|270.87|271.62|269.22|0
1639405500000|2021-12-13 14:25:00|273.21|270.81|275.95|273.55|275.95|273.55|273.21|270.81|0
1639405800000|2021-12-13 14:30:00|276.2|273.8|278.64|276.24|278.64|276.24|274.42|272.02|0
1639406100000|2021-12-13 14:35:00|279.28|276.88|281.22|278.82|281.48|279.08|276.32|273.92|0
1639406400000|2021-12-13 14:40:00|280.96|278.56|278.89|276.49|281.09|278.69|277.73|275.33|0
1639406700000|2021-12-13 14:45:00|279.67|277.27|281.87|279.47|282.52|280.12|279.02|276.62|0
1639407000000|2021-12-13 14:50:00|282.52|280.12|284.08|281.68|285.52|283.12|282.13|279.73|0
1639407300000|2021-12-13 14:55:00|284.61|282.21|283.82|281.42|284.74|282.34|281.48|279.08|0
1639407600000|2021-12-13 15:00:00|284.15|281.75|285.13|282.73|286.31|283.91|283.95|281.55|0
1639407900000|2021-12-13 15:05:00|284.99|282.59|283.95|281.55|285.39|282.99|283.03|280.63|0
1639408200000|2021-12-13 15:10:00|284.08|281.68|281.92|279.52|285.52|283.12|281.08|278.68|0
1639408500000|2021-12-13 15:15:00|281.86|279.46|282.77|280.37|282.9|280.5|280.82|278.42|0
1639408800000|2021-12-13 15:20:00|282.38|279.98|286.82|284.42|287.48|285.08|282.12|279.72|0
1639409100000|2021-12-13 15:25:00|286.96|284.56|289.07|286.67|291.19|288.79|286.3|283.9|0
1639409400000|2021-12-13 15:30:00|289.2|286.8|290.28|287.88|291.72|289.32|287.1|284.7|0
1639409700000|2021-12-13 15:35:00|289.68|287.28|289.27|286.87|289.88|287.48|286.89|284.49|0
1639410000000|2021-12-13 15:40:00|289.21|286.81|289.93|287.53|290.6|288.2|287.95|285.55|0
1639410300000|2021-12-13 15:45:00|289.53|287.13|286.89|284.49|289.53|287.13|286.36|283.96|0
1639410600000|2021-12-13 15:50:00|286.49|284.09|288.2|285.8|288.6|286.2|285.44|283.04|0
1639410900000|2021-12-13 15:55:00|288.07|285.67|288.86|286.46|290.19|287.79|287.94|285.54|0
1639411200000|2021-12-13 16:00:00|289.26|286.86|291.78|289.38|292.58|290.18|287.94|285.54|0
1639411500000|2021-12-13 16:05:00|291.52|289.12|290.05|287.65|291.78|289.38|288.86|286.46|0
1639411800000|2021-12-13 16:10:00|290.19|287.79|291.78|289.38|292.78|290.38|288.99|286.59|0
1639412100000|2021-12-13 16:15:00|291.38|288.98|292.91|290.51|293.51|291.11|290.31|287.91|0
1639412400000|2021-12-13 16:20:00|292.71|290.31|293.78|291.38|293.78|291.38|291.91|289.51|0
1639412700000|2021-12-13 16:25:00|293.65|291.25|293.7|291.3|294.77|292.37|291.6|289.2|0
1639413000000|2021-12-13 16:30:00|294.1|291.7|292.5|290.1|294.77|292.37|291.57|289.17|0
1639413300000|2021-12-13 16:35:00|292.63|290.23|292.76|290.36|293.16|290.76|290.9|288.5|0
1639413600000|2021-12-13 16:40:00|291.96|289.56|291.96|289.56|292.36|289.96|290.63|288.23|0
1639413900000|2021-12-13 16:45:00|291.83|289.43|293.29|290.89|293.29|290.89|291.03|288.63|0
1639414200000|2021-12-13 16:50:00|293.16|290.76|294.36|291.96|294.76|292.36|292.69|290.29|0
1639414500000|2021-12-13 16:55:00|294.22|291.82|291.69|289.29|294.76|292.36|291.42|289.02|0
1639414800000|2021-12-13 17:00:00|292.22|289.82|292.08|289.68|294.76|292.36|291.95|289.55|0
1639415100000|2021-12-13 17:05:00|291.95|289.55|289.69|287.29|292.75|290.35|289.43|287.03|0
1639415400000|2021-12-13 17:10:00|289.82|287.42|289.16|286.76|290.35|287.95|288.5|286.1|0
1639415700000|2021-12-13 17:15:00|289.03|286.63|290.48|288.08|290.61|288.21|289.03|286.63|0
1639416000000|2021-12-13 17:20:00|290.61|288.21|289.55|287.15|290.61|288.21|289.42|287.02|0
1639416300000|2021-12-13 17:25:00|289.29|286.89|288.89|286.49|289.68|287.28|288.62|286.22|0
1639416600000|2021-12-13 17:30:00|289.15|286.75|289.28|286.88|289.68|287.28|288.49|286.09|0
1639416900000|2021-12-13 17:35:00|289.41|287.01|287.34|284.94|289.99|287.59|286.28|283.88|0
1639417200000|2021-12-13 17:40:00|287.21|284.81|287.47|285.07|288.26|285.86|287.21|284.81|0
1639417500000|2021-12-13 17:45:00|287.87|285.47|289.85|287.45|289.85|287.45|287.73|285.33|0
1639417800000|2021-12-13 17:50:00|289.72|287.32|291.05|288.65|291.31|288.91|289.32|286.92|0
1639418100000|2021-12-13 17:55:00|290.91|288.51|290.25|287.85|291.58|289.18|289.85|287.45|0
1639418400000|2021-12-13 18:00:00|289.98|287.58|289.31|286.91|291.18|288.78|288.26|285.86|0
1639418700000|2021-12-13 18:05:00|289.18|286.78|289.98|287.58|289.98|287.58|288.78|286.38|0
1639419000000|2021-12-13 18:10:00|289.84|287.44|289.84|287.44|290.51|288.11|289.44|287.04|0
1639419300000|2021-12-13 18:15:00|290.11|287.71|289.71|287.31|291.04|288.64|289.44|287.04|0
1639419600000|2021-12-13 18:20:00|289.44|287.04|290.1|287.7|290.9|288.5|289.31|286.91|0
1639419900000|2021-12-13 18:25:00|290.23|287.83|290.36|287.96|291.03|288.63|289.97|287.57|0
1639420200000|2021-12-13 18:30:00|289.7|287.3|291.83|289.43|292.76|290.36|289.7|287.3|0
1639420500000|2021-12-13 18:35:00|291.96|289.56|292.36|289.96|292.49|290.09|291.16|288.76|0
1639420800000|2021-12-13 18:40:00|292.23|289.83|289.83|287.43|292.36|289.96|289.43|287.03|0
1639421100000|2021-12-13 18:45:00|289.96|287.56|291.29|288.89|291.29|288.89|289.96|287.56|0
1639421400000|2021-12-13 18:50:00|291.15|288.75|288.63|286.23|291.15|288.75|288.5|286.1|0
1639421700000|2021-12-13 18:55:00|288.89|286.49|288.89|286.49|289.56|287.16|288.36|285.96|0
1639422000000|2021-12-13 19:00:00|289.16|286.76|289.69|287.29|290.75|288.35|288.89|286.49|0
1639422300000|2021-12-13 19:05:00|289.55|287.15|288.36|285.96|289.95|287.55|288.36|285.96|0
1639422600000|2021-12-13 19:10:00|288.49|286.09|288.49|286.09|288.62|286.22|287.7|285.3|0
1639422900000|2021-12-13 19:15:00|288.36|285.96|288.49|286.09|289.02|286.62|288.35|285.95|0
1639423200000|2021-12-13 19:20:00|288.35|285.95|286.5|284.1|288.49|286.09|286.24|283.84|0
1639423500000|2021-12-13 19:25:00|286.63|284.23|287.82|285.42|288.61|286.21|286.37|283.97|0
1639423800000|2021-12-13 19:30:00|287.95|285.55|287.29|284.89|289.14|286.74|287.29|284.89|0
1639424100000|2021-12-13 19:35:00|287.36|284.96|287.95|285.55|288.34|285.94|287.16|284.76|0
1639424400000|2021-12-13 19:40:00|287.82|285.42|288.21|285.81|288.28|285.88|287.42|285.02|0
1639424700000|2021-12-13 19:45:00|288.08|285.68|288.74|286.34|289|286.6|287.81|285.41|0
1639425000000|2021-12-13 19:50:00|288.6|286.2|287.68|285.28|288.74|286.34|287.68|285.28|0
1639425300000|2021-12-13 19:55:00|287.54|285.14|286.62|284.22|287.81|285.41|286.62|284.22|0
1639425600000|2021-12-13 20:00:00|286.75|284.35|285.04|282.64|286.75|284.35|285.04|282.64|0
1639425900000|2021-12-13 20:05:00|285.3|282.9|287.67|285.27|287.8|285.4|284.64|282.24|0
1639426200000|2021-12-13 20:10:00|287.8|285.4|285.95|283.55|288.07|285.67|285.69|283.29|0
1639426500000|2021-12-13 20:15:00|285.82|283.42|287.27|284.87|287.8|285.4|285.16|282.76|0
1639426800000|2021-12-13 20:20:00|287.14|284.74|286.87|284.47|288.46|286.06|286.61|284.21|0
1639427100000|2021-12-13 20:25:00|286.74|284.34|288.59|286.19|288.72|286.32|286.48|284.08|0
1639427400000|2021-12-13 20:30:00|288.72|286.32|286.47|284.07|288.72|286.32|286.47|284.07|0
1639427700000|2021-12-13 20:35:00|286.6|284.2|286.34|283.94|286.86|284.46|284.89|282.49|0
1639428000000|2021-12-13 20:40:00|286.6|284.2|287.39|284.99|287.39|284.99|285.15|282.75|0
1639428300000|2021-12-13 20:45:00|287.13|284.73|288.97|286.57|288.97|286.57|285.94|283.54|0
1639428600000|2021-12-13 20:50:00|289.9|287.5|294.25|291.85|294.25|291.85|289.59|287.19|0
1639428900000|2021-12-13 20:55:00|294.51|292.11|295.99|293.59|296.94|294.54|293.58|291.18|0
1639429200000|2021-12-13 21:00:00|294.78|292.38|296.65|294.25|298.67|296.27|294.78|292.38|0
1639429500000|2021-12-13 21:05:00|296.78|294.38|295.84|293.44|297.59|295.19|295.84|293.44|0
1639429800000|2021-12-13 21:10:00|295.97|293.57|295.17|292.77|296.51|294.11|294.76|292.36|0
1639430100000|2021-12-13 21:15:00|295.57|292.83|295.36|292.56|296.44|293.64|295.3|292.5|0
1639430400000|2021-12-13 21:20:00|295.77|292.97|296.44|293.64|296.44|293.64|295.23|292.43|0
1639430700000|2021-12-13 21:25:00|296.3|293.5|296.16|293.36|296.7|293.9|295.76|292.96|0
1639431000000|2021-12-13 21:30:00|296.03|293.23|296.16|293.36|296.16|293.36|295.49|292.69|0
1639431300000|2021-12-13 21:35:00|296.3|293.5|295.22|292.42|296.3|293.5|295.22|292.42|0
1639431600000|2021-12-13 21:40:00|295.09|292.29|295.22|292.42|295.35|292.55|294.95|292.15|0
1639431900000|2021-12-13 21:45:00|294.95|292.15|293.74|290.94|294.95|292.15|293.61|290.81|0
1639432200000|2021-12-13 21:50:00|293.61|290.81|294.28|291.48|294.95|292.15|293.61|290.81|0
1639432500000|2021-12-13 21:55:00|294.14|291.34|294.59|291.79|294.81|292.01|294.14|291.34|0
1639432800000|2021-12-13 22:00:00|294.61|291.81|294.61|291.81|294.61|291.81|294.57|291.77|0
1639433100000|2021-12-13 22:05:00|294.68|291.88|294.84|292.04|294.99|292.19|294.68|291.88|0
1639433400000|2021-12-13 22:10:00|294.82|292.02|294.6|291.8|294.92|292.12|294.58|291.78|0
1639433700000|2021-12-13 22:15:00|294.56|291.76|294.66|291.86|294.66|291.86|294.56|291.76|0
1639434000000|2021-12-13 22:20:00|294.65|291.85|294.7|291.9|294.79|291.99|294.65|291.85|0
1639434300000|2021-12-13 22:25:00|294.67|291.87|294.65|291.85|294.67|291.87|294.6|291.8|0
1639434600000|2021-12-13 22:30:00|294.79|291.99|294.71|291.91|294.83|292.03|294.67|291.87|0
1639434900000|2021-12-13 22:35:00|294.73|291.93|295.14|292.34|295.27|292.47|294.73|291.93|0
1639435200000|2021-12-13 22:40:00|295.19|292.39|295.12|292.32|295.39|292.59|295.08|292.28|0
1639435500000|2021-12-13 22:45:00|295.09|292.29|294.96|292.16|295.25|292.45|294.92|292.12|0
1639435800000|2021-12-13 22:50:00|294.97|292.17|295.13|292.33|295.13|292.33|294.97|292.17|0
1639436100000|2021-12-13 22:55:00|295.07|292.27|295.11|292.31|295.13|292.33|294.87|292.07|0
1639436400000|2021-12-13 23:00:00|295.13|292.33|293.44|290.64|295.13|292.33|293.31|290.51|0
1639436700000|2021-12-13 23:05:00|293.17|290.37|293.17|290.37|293.38|290.58|293.04|290.24|0
1639437000000|2021-12-13 23:10:00|293.24|290.44|293.97|291.17|294.24|291.44|293.04|290.24|0
1639437300000|2021-12-13 23:15:00|294.11|291.31|293.97|291.17|294.77|291.97|293.77|290.97|0
1639437600000|2021-12-13 23:20:00|293.84|291.04|294.23|291.43|294.64|291.84|293.7|290.9|0
1639437900000|2021-12-13 23:25:00|294.37|291.57|295.37|292.57|295.71|292.91|293.57|290.77|0
1639438200000|2021-12-13 23:30:00|295.64|292.84|294.1|291.3|295.64|292.84|293.96|291.16|0
1639438500000|2021-12-13 23:35:00|293.83|291.03|293.96|291.16|294.09|291.29|293.29|290.49|0
1639438800000|2021-12-13 23:40:00|294.09|291.29|293.42|290.62|294.09|291.29|293.29|290.49|0
1639439100000|2021-12-13 23:45:00|293.29|290.49|293.96|291.16|294.09|291.29|293.16|290.36|0
1639439400000|2021-12-13 23:50:00|293.89|291.09|293.95|291.15|294.49|291.69|293.82|291.02|0
1639439700000|2021-12-13 23:55:00|294.09|291.29|293.82|291.02|294.35|291.55|293.82|291.02|0
1639440000000|2021-12-14 00:00:00|293.95|291.15|292.68|289.88|293.95|291.15|292.35|289.55|0
1639440300000|2021-12-14 00:05:00|292.61|289.81|292.35|289.55|292.95|290.15|292.35|289.55|0
1639440600000|2021-12-14 00:10:00|292.21|289.41|292.61|289.81|292.74|289.94|291.68|288.88|0
1639440900000|2021-12-14 00:15:00|292.34|289.54|291.94|289.14|292.61|289.81|291.68|288.88|0
1639441200000|2021-12-14 00:20:00|292.07|289.27|292.07|289.27|292.34|289.54|291.54|288.74|0
1639441500000|2021-12-14 00:25:00|292.01|289.21|292.6|289.8|293|290.2|291.67|288.87|0
1639441800000|2021-12-14 00:30:00|292.54|289.74|292.07|289.27|292.94|290.14|291.8|289|0
1639442100000|2021-12-14 00:35:00|292.14|289.34|293.27|290.47|293.27|290.47|291.93|289.13|0
1639442400000|2021-12-14 00:40:00|293.4|290.6|292.46|289.66|293.4|290.6|292.33|289.53|0
1639442700000|2021-12-14 00:45:00|292.33|289.53|291.53|288.73|292.53|289.73|291.4|288.6|0
1639443000000|2021-12-14 00:50:00|291.6|288.8|291.66|288.86|292.19|289.39|291.4|288.6|0
1639443300000|2021-12-14 00:55:00|291.53|288.73|291.39|288.59|292.06|289.26|291.26|288.46|0
1639443600000|2021-12-14 01:00:00|291.26|288.46|291.92|289.12|291.92|289.12|291.12|288.32|0
1639443900000|2021-12-14 01:05:00|291.86|289.06|291.52|288.72|291.92|289.12|291.39|288.59|0
1639444200000|2021-12-14 01:10:00|291.46|288.66|291.78|288.98|291.78|288.98|291.25|288.45|0
1639444500000|2021-12-14 01:15:00|291.85|289.05|292.31|289.51|292.85|290.05|291.85|289.05|0
1639444800000|2021-12-14 01:20:00|292.38|289.58|293.65|290.85|293.65|290.85|292.38|289.58|0
1639445100000|2021-12-14 01:25:00|293.58|290.78|293.24|290.44|293.58|290.78|292.84|290.04|0
1639445400000|2021-12-14 01:30:00|293.18|290.38|291.38|288.58|293.38|290.58|291.24|288.44|0
1639445700000|2021-12-14 01:35:00|291.44|288.64|292.24|289.44|292.57|289.77|291.24|288.44|0
1639446000000|2021-12-14 01:40:00|292.3|289.5|293.5|290.7|293.71|290.91|292.04|289.24|0
1639446300000|2021-12-14 01:45:00|293.64|290.84|293.1|290.3|293.64|290.84|292.7|289.9|0
1639446600000|2021-12-14 01:50:00|292.97|290.17|292.83|290.03|293.37|290.57|292.56|289.76|0
1639446900000|2021-12-14 01:55:00|292.77|289.97|292.7|289.9|293.1|290.3|292.43|289.63|0
1639447200000|2021-12-14 02:00:00|292.83|290.03|292.69|289.89|293.23|290.43|292.16|289.36|0
1639447500000|2021-12-14 02:05:00|292.96|290.16|293.22|290.42|293.36|290.56|292.69|289.89|0
1639447800000|2021-12-14 02:10:00|293.16|290.36|292.82|290.02|293.36|290.56|292.82|290.02|0
1639448100000|2021-12-14 02:15:00|292.89|290.09|293.76|290.96|293.76|290.96|292.89|290.09|0
1639448400000|2021-12-14 02:20:00|293.75|290.95|293.02|290.22|293.75|290.95|292.82|290.02|0
1639448700000|2021-12-14 02:25:00|293.08|290.28|293.22|290.42|293.29|290.49|292.68|289.88|0
1639449000000|2021-12-14 02:30:00|293.35|290.55|292.55|289.75|293.75|290.95|292.55|289.75|0
1639449300000|2021-12-14 02:35:00|292.41|289.61|293.01|290.21|293.28|290.48|292.41|289.61|0
1639449600000|2021-12-14 02:40:00|293.08|290.28|292.28|289.48|293.08|290.28|292.28|289.48|0
1639449900000|2021-12-14 02:45:00|292.14|289.34|293.01|290.21|293.21|290.41|292.14|289.34|0
1639450200000|2021-12-14 02:50:00|293.07|290.27|293.74|290.94|293.87|291.07|293.07|290.27|0
1639450500000|2021-12-14 02:55:00|293.87|291.07|293.6|290.8|293.87|291.07|293.27|290.47|0
1639450800000|2021-12-14 03:00:00|293.54|290.74|293.07|290.27|293.54|290.74|293|290.2|0
1639451100000|2021-12-14 03:05:00|293.33|290.53|293.6|290.8|293.73|290.93|292.93|290.13|0
1639451400000|2021-12-14 03:10:00|293.73|290.93|292.66|289.86|293.73|290.93|292.66|289.86|0
1639451700000|2021-12-14 03:15:00|292.6|289.8|292.39|289.59|292.66|289.86|292.39|289.59|0
1639452000000|2021-12-14 03:20:00|292.46|289.66|292.33|289.53|292.66|289.86|292.26|289.46|0
1639452300000|2021-12-14 03:25:00|292.26|289.46|292.39|289.59|292.52|289.72|292.26|289.46|0
1639452600000|2021-12-14 03:30:00|292.52|289.72|293.05|290.25|293.19|290.39|292.46|289.66|0
1639452900000|2021-12-14 03:35:00|293.19|290.39|294.66|291.86|296.27|293.47|293.19|290.39|0
1639453200000|2021-12-14 03:40:00|294.79|291.99|294.25|291.45|295.33|292.53|294.12|291.32|0
1639453500000|2021-12-14 03:45:00|294.12|291.32|293.71|290.91|294.39|291.59|293.58|290.78|0
1639453800000|2021-12-14 03:50:00|293.58|290.78|293.11|290.31|293.71|290.91|292.51|289.71|0
1639454100000|2021-12-14 03:55:00|292.91|290.11|292.58|289.78|293.04|290.24|292.24|289.44|0
1639454400000|2021-12-14 04:00:00|292.51|289.71|292.24|289.44|292.64|289.84|292.11|289.31|0
1639454700000|2021-12-14 04:05:00|292.11|289.31|292.17|289.37|292.37|289.57|292.1|289.3|0
1639455000000|2021-12-14 04:10:00|292.24|289.44|292.5|289.7|292.64|289.84|292.1|289.3|0
1639455300000|2021-12-14 04:15:00|292.63|289.83|292.37|289.57|292.63|289.83|292.17|289.37|0
1639455600000|2021-12-14 04:20:00|292.44|289.64|292.76|289.96|292.76|289.96|292.37|289.57|0
1639455900000|2021-12-14 04:25:00|292.63|289.83|292.76|289.96|292.9|290.1|292.5|289.7|0
1639456200000|2021-12-14 04:30:00|292.9|290.1|292.76|289.96|293.16|290.36|292.63|289.83|0
1639456500000|2021-12-14 04:35:00|292.63|289.83|292.76|289.96|292.89|290.09|292.62|289.82|0
1639456800000|2021-12-14 04:40:00|292.69|289.89|292.49|289.69|292.83|290.03|292.49|289.69|0
1639457100000|2021-12-14 04:45:00|292.56|289.76|292.75|289.95|292.89|290.09|292.35|289.55|0
1639457400000|2021-12-14 04:50:00|292.69|289.89|293.69|290.89|293.69|290.89|292.55|289.75|0
1639457700000|2021-12-14 04:55:00|293.68|290.88|293.02|290.22|293.68|290.88|293.02|290.22|0
1639458000000|2021-12-14 05:00:00|293.01|290.21|292.88|290.08|293.41|290.61|292.75|289.95|0
1639458300000|2021-12-14 05:05:00|292.75|289.95|293.28|290.48|293.28|290.48|292.75|289.95|0
1639458600000|2021-12-14 05:10:00|293.14|290.34|293.28|290.48|293.28|290.48|292.88|290.08|0
1639458900000|2021-12-14 05:15:00|293.21|290.41|293.41|290.61|293.68|290.88|293.14|290.34|0
1639459200000|2021-12-14 05:20:00|293.54|290.74|293.81|291.01|293.81|291.01|293.27|290.47|0
1639459500000|2021-12-14 05:25:00|293.67|290.87|293|290.2|293.67|290.87|292.87|290.07|0
1639459800000|2021-12-14 05:30:00|293.14|290.34|292.87|290.07|293.53|290.73|292.47|289.67|0
1639460100000|2021-12-14 05:35:00|292.8|290|292.46|289.66|292.8|290|292.2|289.4|0
1639460400000|2021-12-14 05:40:00|292.6|289.8|292.99|290.19|293|290.2|292.2|289.4|0
1639460700000|2021-12-14 05:45:00|292.86|290.06|293.13|290.33|293.26|290.46|292.86|290.06|0
1639461000000|2021-12-14 05:50:00|293.06|290.26|293.79|290.99|293.79|290.99|292.99|290.19|0
1639461300000|2021-12-14 05:55:00|293.73|290.93|293.39|290.59|293.93|291.13|292.99|290.19|0
1639461600000|2021-12-14 06:00:00|293.26|290.46|293.25|290.45|293.92|291.12|293.12|290.32|0
1639461900000|2021-12-14 06:05:00|293.12|290.32|293.52|290.72|293.65|290.85|293.12|290.32|0
1639462200000|2021-12-14 06:10:00|293.45|290.65|293.92|291.12|294.59|291.79|293.45|290.65|0
1639462500000|2021-12-14 06:15:00|293.99|291.19|294.05|291.25|294.39|291.59|293.65|290.85|0
1639462800000|2021-12-14 06:20:00|293.98|291.18|292.98|290.18|293.98|291.18|292.84|290.04|0
1639463100000|2021-12-14 06:25:00|293.05|290.25|292.57|289.77|293.05|290.25|292.44|289.64|0
1639463400000|2021-12-14 06:30:00|292.51|289.71|292.31|289.51|292.84|290.04|292.17|289.37|0
1639463700000|2021-12-14 06:35:00|292.44|289.64|292.51|289.71|292.57|289.77|292.3|289.5|0
1639464000000|2021-12-14 06:40:00|292.44|289.64|292.3|289.5|292.57|289.77|292.3|289.5|0
1639464300000|2021-12-14 06:45:00|292.24|289.44|291.44|288.64|292.24|289.44|291.1|288.3|0
1639464600000|2021-12-14 06:50:00|291.37|288.57|291.36|288.56|291.5|288.7|291.17|288.37|0
1639464900000|2021-12-14 06:55:00|291.5|288.7|292.03|289.23|292.03|289.23|291.5|288.7|0
1639465200000|2021-12-14 07:00:00|291.76|288.96|291.63|288.83|292.29|289.49|291.49|288.69|0
1639465500000|2021-12-14 07:05:00|291.49|288.69|292.69|289.89|292.69|289.89|291.36|288.56|0
1639465800000|2021-12-14 07:10:00|292.63|289.83|291.49|288.69|292.89|290.09|291.36|288.56|0
1639466100000|2021-12-14 07:15:00|291.36|288.56|289.49|286.69|291.49|288.69|289.36|286.56|0
1639466400000|2021-12-14 07:20:00|289.63|286.83|290.22|287.42|290.42|287.62|289.36|286.56|0
1639466700000|2021-12-14 07:25:00|290.15|287.35|290.42|287.62|290.55|287.75|290.15|287.35|0
1639467000000|2021-12-14 07:30:00|290.29|287.49|290.42|287.62|290.55|287.75|289.89|287.09|0
1639467300000|2021-12-14 07:35:00|290.28|287.48|290.94|288.14|290.95|288.15|290.28|287.48|0
1639467600000|2021-12-14 07:40:00|290.88|288.08|290.15|287.35|290.88|288.08|289.62|286.82|0
1639467900000|2021-12-14 07:45:00|290.08|287.28|290.41|287.61|290.81|288.01|289.88|287.08|0
1639468200000|2021-12-14 07:50:00|290.28|287.48|289.74|286.94|290.28|287.48|289.48|286.68|0
1639468500000|2021-12-14 07:55:00|289.61|286.81|291.16|288.36|291.43|288.63|289.61|286.81|0
1639468800000|2021-12-14 08:00:00|290.9|288.1|289.3|286.5|290.9|288.1|289.04|286.24|0
1639469100000|2021-12-14 08:05:00|288.97|286.57|288.05|285.65|288.97|286.57|287.91|285.51|0
1639469400000|2021-12-14 08:10:00|287.91|285.51|288.57|286.17|288.7|286.3|287.78|285.38|0
1639469700000|2021-12-14 08:15:00|288.84|286.44|289.63|287.23|289.76|287.36|288.64|286.24|0
1639470000000|2021-12-14 08:20:00|289.76|287.36|288.96|286.56|289.89|287.49|288.57|286.17|0
1639470300000|2021-12-14 08:25:00|288.83|286.43|289.56|287.16|289.82|287.42|288.7|286.3|0
1639470600000|2021-12-14 08:30:00|289.29|286.89|289.75|287.35|290.15|287.75|289.09|286.69|0
1639470900000|2021-12-14 08:35:00|289.62|287.22|289.22|286.82|290.35|287.95|289.22|286.82|0
1639471200000|2021-12-14 08:40:00|289.42|287.02|288.82|286.42|289.75|287.35|288.69|286.29|0
1639471500000|2021-12-14 08:45:00|288.95|286.55|289.81|287.41|289.88|287.48|288.82|286.42|0
1639471800000|2021-12-14 08:50:00|290.01|287.61|290.27|287.87|290.27|287.87|289.48|287.08|0
1639472100000|2021-12-14 08:55:00|290.41|288.01|291.07|288.67|291.07|288.67|290.01|287.61|0
1639472400000|2021-12-14 09:00:00|290.93|288.53|291.6|289.2|291.73|289.33|290.67|288.27|0
1639472700000|2021-12-14 09:05:00|291.53|289.13|289.47|287.07|291.6|289.2|289.47|287.07|0
1639473000000|2021-12-14 09:10:00|289.34|286.94|291|288.6|291.53|289.13|289.21|286.81|0
1639473300000|2021-12-14 09:15:00|290.93|288.53|290.92|288.52|291.06|288.66|290.39|287.99|0
1639473600000|2021-12-14 09:20:00|290.79|288.39|291.72|289.32|291.72|289.32|290.26|287.86|0
1639473900000|2021-12-14 09:25:00|291.59|289.19|291.98|289.58|291.98|289.58|290.66|288.26|0
1639474200000|2021-12-14 09:30:00|292.12|289.72|291.72|289.32|292.65|290.25|291.19|288.79|0
1639474500000|2021-12-14 09:35:00|291.85|289.45|295.79|293.39|295.79|293.39|291.72|289.32|0
1639474800000|2021-12-14 09:40:00|295.72|293.32|295.2|292.8|296.26|293.86|293.86|291.46|0
1639475100000|2021-12-14 09:45:00|295.4|293|295.67|293.27|295.87|293.47|294.39|291.99|0
1639475400000|2021-12-14 09:50:00|295.6|293.2|304.57|302.17|304.71|302.31|295.47|293.07|0
1639475700000|2021-12-14 09:55:00|304.71|302.31|308.83|306.43|308.97|306.57|303.34|300.94|0
1639476000000|2021-12-14 10:00:00|308.56|306.16|309.1|306.7|310.2|307.8|307.74|305.34|0
1639476300000|2021-12-14 10:05:00|308.83|306.43|306.78|304.38|309.51|307.11|306.78|304.38|0
1639476600000|2021-12-14 10:10:00|306.91|304.51|307.32|304.92|308.41|306.01|306.78|304.38|0
1639476900000|2021-12-14 10:15:00|307.46|305.06|308.55|306.15|308.69|306.29|307.05|304.65|0
1639477200000|2021-12-14 10:20:00|308|305.6|307.59|305.19|308.55|306.15|307.45|305.05|0
1639477500000|2021-12-14 10:25:00|307.45|305.05|307.04|304.64|308|305.6|306.77|304.37|0
1639477800000|2021-12-14 10:30:00|306.97|304.57|305.54|303.14|307.04|304.64|305.27|302.87|0
1639478100000|2021-12-14 10:35:00|306.08|303.68|306.22|303.82|306.35|303.95|305.2|302.8|0
1639478400000|2021-12-14 10:40:00|306.35|303.95|306.62|304.22|306.76|304.36|305.54|303.14|0
1639478700000|2021-12-14 10:45:00|306.49|304.09|307.71|305.31|308.06|305.66|306.08|303.68|0
1639479000000|2021-12-14 10:50:00|307.58|305.18|307.98|305.58|308.67|306.27|307.58|305.18|0
1639479300000|2021-12-14 10:55:00|308.12|305.72|307.03|304.63|308.12|305.72|306.62|304.22|0
1639479600000|2021-12-14 11:00:00|306.89|304.49|305.93|303.53|306.89|304.49|305.66|303.26|0
1639479900000|2021-12-14 11:05:00|305.53|303.13|304.71|302.31|305.8|303.4|304.71|302.31|0
1639480200000|2021-12-14 11:10:00|304.03|301.63|304.71|302.31|304.98|302.58|303.62|301.22|0
1639480500000|2021-12-14 11:15:00|304.44|302.04|304.63|302.23|304.98|302.58|304.08|301.68|0
1639480800000|2021-12-14 11:20:00|304.83|302.43|304.28|301.88|305.1|302.7|304.01|301.61|0
1639481100000|2021-12-14 11:25:00|304.35|301.95|305.1|302.7|305.78|303.38|304.15|301.75|0
1639481400000|2021-12-14 11:30:00|305.17|302.77|306.18|303.78|306.18|303.78|304.01|301.61|0
1639481700000|2021-12-14 11:35:00|306.05|303.65|305.36|302.96|306.05|303.65|305.23|302.83|0
1639482000000|2021-12-14 11:40:00|305.5|303.1|305.43|303.03|306.45|304.05|305.23|302.83|0
1639482300000|2021-12-14 11:45:00|305.63|303.23|305.36|302.96|305.97|303.57|303.32|300.92|0
1639482600000|2021-12-14 11:50:00|305.49|303.09|305.7|303.3|306.52|304.12|304.27|301.87|0
1639482900000|2021-12-14 11:55:00|305.84|303.44|305.35|302.95|305.84|303.44|304.4|302|0
1639483200000|2021-12-14 12:00:00|305.22|302.82|303.99|301.59|305.56|303.16|303.72|301.32|0
1639483500000|2021-12-14 12:05:00|303.86|301.46|303.58|301.18|304.26|301.86|303.04|300.64|0
1639483800000|2021-12-14 12:10:00|303.31|300.91|302.77|300.37|303.58|301.18|302.5|300.1|0
1639484100000|2021-12-14 12:15:00|302.9|300.5|302.5|300.1|302.9|300.5|302.23|299.83|0
1639484400000|2021-12-14 12:20:00|302.36|299.96|301.68|299.28|302.63|300.23|301.68|299.28|0
1639484700000|2021-12-14 12:25:00|301.41|299.01|301.81|299.41|302.63|300.23|301.28|298.88|0
1639485000000|2021-12-14 12:30:00|301.68|299.28|302.22|299.82|303.03|300.63|301.68|299.28|0
1639485300000|2021-12-14 12:35:00|302.35|299.95|303.84|301.44|303.84|301.44|302.22|299.82|0
1639485600000|2021-12-14 12:40:00|303.78|301.38|304.11|301.71|305.33|302.93|303.5|301.1|0
1639485900000|2021-12-14 12:45:00|304.25|301.85|303.7|301.3|304.38|301.98|303.57|301.17|0
1639486200000|2021-12-14 12:50:00|303.84|301.44|304.04|301.64|304.24|301.84|303.56|301.16|0
1639486500000|2021-12-14 12:55:00|304.24|301.84|304.24|301.84|304.65|302.25|303.83|301.43|0
1639486800000|2021-12-14 13:00:00|304.1|301.7|304.24|301.84|304.51|302.11|303.56|301.16|0
1639487100000|2021-12-14 13:05:00|304.37|301.97|303.01|300.61|304.78|302.38|302.2|299.8|0
1639487400000|2021-12-14 13:10:00|302.88|300.48|303.49|301.09|303.55|301.15|302.47|300.07|0
1639487700000|2021-12-14 13:15:00|303.42|301.02|303.55|301.15|303.82|301.42|303.14|300.74|0
1639488000000|2021-12-14 13:20:00|303.42|301.02|304.91|302.51|306|303.6|303.42|301.02|0
1639488300000|2021-12-14 13:25:00|304.77|302.37|304.84|302.44|305.93|303.53|304.77|302.37|0
1639488600000|2021-12-14 13:30:00|304.7|302.3|312.38|309.98|312.38|309.98|304.7|302.3|0
1639488900000|2021-12-14 13:35:00|312.72|310.32|311.96|309.56|312.86|310.46|310.24|307.84|0
1639489200000|2021-12-14 13:40:00|312.03|309.63|314.38|311.98|315.07|312.67|309.22|306.82|0
1639489500000|2021-12-14 13:45:00|314.52|312.12|316.05|313.65|316.46|314.06|314.52|312.12|0
1639489800000|2021-12-14 13:50:00|316.32|313.92|315.28|312.88|316.6|314.2|314.66|312.26|0
1639490100000|2021-12-14 13:55:00|315.21|312.81|315.14|312.74|315.63|313.23|313.68|311.28|0
1639490400000|2021-12-14 14:00:00|315.35|312.95|314.23|311.83|316.04|313.64|313.82|311.42|0
1639490700000|2021-12-14 14:05:00|314.37|311.97|317.15|314.75|317.15|314.75|314.09|311.69|0
1639491000000|2021-12-14 14:10:00|317.01|314.61|315.76|313.36|318.83|316.43|315.48|313.08|0
1639491300000|2021-12-14 14:15:00|315.62|313.22|316.45|314.05|317.15|314.75|315.34|312.94|0
1639491600000|2021-12-14 14:20:00|316.87|314.47|318.4|316|318.54|316.14|315.89|313.49|0
1639491900000|2021-12-14 14:25:00|318.54|316.14|318.4|316|319.1|316.7|317.28|314.88|0
1639492200000|2021-12-14 14:30:00|318.68|316.28|314.2|311.8|319.38|316.98|314.2|311.8|0
1639492500000|2021-12-14 14:35:00|313.65|311.25|312.68|310.28|314.76|312.36|311.31|308.91|0
1639492800000|2021-12-14 14:40:00|312.27|309.87|306.92|304.52|312.41|310.01|306.92|304.52|0
1639493100000|2021-12-14 14:45:00|306.79|304.39|309.11|306.71|311.3|308.9|304.48|302.08|0
1639493400000|2021-12-14 14:50:00|308.83|306.43|310.2|307.8|311.57|309.17|308.15|305.75|0
1639493700000|2021-12-14 14:55:00|309.93|307.53|310.61|308.21|311.98|309.58|306.92|304.52|0
1639494000000|2021-12-14 15:00:00|311.02|308.62|314.61|312.21|314.61|312.21|309.92|307.52|0
1639494300000|2021-12-14 15:05:00|314.47|312.07|313.77|311.37|315.16|312.76|311.29|308.89|0
1639494600000|2021-12-14 15:10:00|314.05|311.65|317.1|314.7|318.49|316.09|313.77|311.37|0
1639494900000|2021-12-14 15:15:00|317.38|314.98|317.38|314.98|318.49|316.09|316.4|314|0
1639495200000|2021-12-14 15:20:00|317.17|314.77|313.08|310.68|318.77|316.37|312.94|310.54|0
1639495500000|2021-12-14 15:25:00|312.94|310.54|312.52|310.12|312.94|310.54|310.32|307.92|0
1639495800000|2021-12-14 15:30:00|312.8|310.4|315.15|312.75|315.56|313.16|312.11|309.71|0
1639496100000|2021-12-14 15:35:00|315.28|312.88|317.37|314.97|317.79|315.39|314.45|312.05|0
1639496400000|2021-12-14 15:40:00|317.51|315.11|319.74|317.34|321|318.6|316.67|314.27|0
1639496700000|2021-12-14 15:45:00|319.6|317.2|325.08|322.68|325.37|322.97|318.76|316.36|0
1639497000000|2021-12-14 15:50:00|324.24|321.84|327.62|325.22|327.94|325.54|322.22|319.82|0
1639497300000|2021-12-14 15:55:00|327.76|325.36|327.1|324.7|330.1|327.7|327.1|324.7|0
1639497600000|2021-12-14 16:00:00|327.75|325.35|327.53|325.13|330.38|327.98|327.1|324.7|0
1639497900000|2021-12-14 16:05:00|327.24|324.84|327.24|324.84|327.81|325.41|325.4|323|0
1639498200000|2021-12-14 16:10:00|326.67|324.27|329.38|326.98|329.52|327.12|325.82|323.42|0
1639498500000|2021-12-14 16:15:00|328.95|326.55|327.31|324.91|329.8|327.4|325.96|323.56|0
1639498800000|2021-12-14 16:20:00|327.95|325.55|327.52|325.12|329.51|327.11|325.68|323.28|0
1639499100000|2021-12-14 16:25:00|327.66|325.26|325.11|322.71|327.95|325.55|324.68|322.28|0
1639499400000|2021-12-14 16:30:00|325.25|322.85|325.8|323.4|326.51|324.11|321.82|319.42|0
1639499700000|2021-12-14 16:35:00|325.65|323.25|326.08|323.68|326.8|324.4|324.8|322.4|0
1639500000000|2021-12-14 16:40:00|326.51|324.11|326.22|323.82|326.94|324.54|324.08|321.68|0
1639500300000|2021-12-14 16:45:00|326.65|324.25|326.08|323.68|326.79|324.39|324.51|322.11|0
1639500600000|2021-12-14 16:50:00|326.29|323.89|327.07|324.67|327.36|324.96|324.65|322.25|0
1639500900000|2021-12-14 16:55:00|326.93|324.53|329.93|327.53|331.51|329.11|326.07|323.67|0
1639501200000|2021-12-14 17:00:00|329.79|327.39|332.09|329.69|332.09|329.69|329.29|326.89|0
1639501500000|2021-12-14 17:05:00|331.65|329.25|329.21|326.81|333.09|330.69|328.93|326.53|0
1639501800000|2021-12-14 17:10:00|329.64|327.24|331.07|328.67|331.51|329.11|328.64|326.24|0
1639502100000|2021-12-14 17:15:00|331.36|328.96|334.35|331.95|335.65|333.25|330.93|328.53|0
1639502400000|2021-12-14 17:20:00|334.21|331.81|333.63|331.23|334.64|332.24|332.34|329.94|0
1639502700000|2021-12-14 17:25:00|333.78|331.38|331.34|328.94|334.49|332.09|331.2|328.8|0
1639503000000|2021-12-14 17:30:00|331.91|329.51|331.91|329.51|333.77|331.37|330.91|328.51|0
1639503300000|2021-12-14 17:35:00|331.77|329.37|331.49|329.09|333.48|331.08|330.63|328.23|0
1639503600000|2021-12-14 17:40:00|331.21|328.81|333.22|330.82|333.22|330.82|330.92|328.52|0
1639503900000|2021-12-14 17:45:00|333.37|330.97|333.22|330.82|334.09|331.69|331.78|329.38|0
1639504200000|2021-12-14 17:50:00|333.51|331.11|331.92|329.52|333.65|331.25|331.92|329.52|0
1639504500000|2021-12-14 17:55:00|332.21|329.81|331.92|329.52|333.36|330.96|331.63|329.23|0
1639504800000|2021-12-14 18:00:00|332.06|329.66|329.62|327.22|332.93|330.53|329.04|326.64|0
1639505100000|2021-12-14 18:05:00|329.9|327.5|328.33|325.93|329.98|327.58|327.76|325.36|0
1639505400000|2021-12-14 18:10:00|328.47|326.07|329.04|326.64|330.04|327.64|327.61|325.21|0
1639505700000|2021-12-14 18:15:00|328.9|326.5|329.18|326.78|330.18|327.78|328.61|326.21|0
1639506000000|2021-12-14 18:20:00|329.04|326.64|329.32|326.92|330.33|327.93|328.75|326.35|0
1639506300000|2021-12-14 18:25:00|329.46|327.06|327.74|325.34|330.18|327.78|327.17|324.77|0
1639506600000|2021-12-14 18:30:00|327.89|325.49|328.67|326.27|328.82|326.42|325.18|322.78|0
1639506900000|2021-12-14 18:35:00|328.53|326.13|328.67|326.27|329.25|326.85|327.24|324.84|0
1639507200000|2021-12-14 18:40:00|328.82|326.42|330.54|328.14|330.54|328.14|328.67|326.27|0
1639507500000|2021-12-14 18:45:00|330.39|327.99|330.68|328.28|330.82|328.42|329.53|327.13|0
1639507800000|2021-12-14 18:50:00|330.53|328.13|330.96|328.56|331.69|329.29|329.38|326.98|0
1639508100000|2021-12-14 18:55:00|331.11|328.71|331.11|328.71|332.41|330.01|330.82|328.42|0
1639508400000|2021-12-14 19:00:00|331.39|328.99|328.23|325.83|331.97|329.57|327.37|324.97|0
1639508700000|2021-12-14 19:05:00|328.37|325.97|324.09|321.69|328.8|326.4|324.09|321.69|0
1639509000000|2021-12-14 19:10:00|324.38|321.98|324.37|321.97|324.8|322.4|322.67|320.27|0
1639509300000|2021-12-14 19:15:00|324.52|322.12|323.52|321.12|324.52|322.12|322.95|320.55|0
1639509600000|2021-12-14 19:20:00|323.66|321.26|322.38|319.98|325.37|322.97|322.38|319.98|0
1639509900000|2021-12-14 19:25:00|322.53|320.13|323.66|321.26|324.37|321.97|321.82|319.42|0
1639510200000|2021-12-14 19:30:00|324.08|321.68|322.1|319.7|324.79|322.39|321.53|319.13|0
1639510500000|2021-12-14 19:35:00|322.24|319.84|322.66|320.26|323.94|321.54|321.67|319.27|0
1639510800000|2021-12-14 19:40:00|322.38|319.98|321.1|318.7|323.09|320.69|320.82|318.42|0
1639511100000|2021-12-14 19:45:00|321.24|318.84|321.95|319.55|322.23|319.83|319.83|317.43|0
1639511400000|2021-12-14 19:50:00|322.09|319.69|321.95|319.55|323.22|320.82|321.52|319.12|0
1639511700000|2021-12-14 19:55:00|322.02|319.62|320.81|318.41|322.94|320.54|320.67|318.27|0
1639512000000|2021-12-14 20:00:00|320.96|318.56|317.16|314.76|321.1|318.7|317.02|314.62|0
1639512300000|2021-12-14 20:05:00|317.3|314.9|314.32|311.92|317.86|315.46|314.04|311.64|0
1639512600000|2021-12-14 20:10:00|314.04|311.64|315.16|312.76|316.28|313.88|312.92|310.52|0
1639512900000|2021-12-14 20:15:00|314.74|312.34|313.08|310.68|317.54|315.14|312.59|310.19|0
1639513200000|2021-12-14 20:20:00|313.5|311.1|313.63|311.23|314.9|312.5|312.8|310.4|0
1639513500000|2021-12-14 20:25:00|313.36|310.96|311.13|308.73|314.19|311.79|310.85|308.45|0
1639513800000|2021-12-14 20:30:00|311.4|309|310.15|307.75|312.24|309.84|309.46|307.06|0
1639514100000|2021-12-14 20:35:00|310.01|307.61|311.4|309|311.82|309.42|308.35|305.95|0
1639514400000|2021-12-14 20:40:00|311.26|308.86|316.6|314.2|316.6|314.2|311.26|308.86|0
1639514700000|2021-12-14 20:45:00|316.46|314.06|318.14|315.74|318.42|316.02|314.78|312.38|0
1639515000000|2021-12-14 20:50:00|317.79|315.39|320.11|317.71|320.39|317.99|316.04|313.64|0
1639515300000|2021-12-14 20:55:00|319.97|317.57|316.21|313.81|322.55|320.15|316.21|313.81|0
1639515600000|2021-12-14 21:00:00|315.8|313.4|317.19|314.79|318.31|315.91|315.8|313.4|0
1639515900000|2021-12-14 21:05:00|317.47|315.07|316.35|313.95|317.47|315.07|316.21|313.81|0
1639516200000|2021-12-14 21:10:00|316.56|314.16|318.44|316.04|318.72|316.32|316.21|313.81|0
1639516500000|2021-12-14 21:15:00|318.64|315.84|318.08|315.28|318.78|315.98|318.08|315.28|0
1639516800000|2021-12-14 21:20:00|317.94|315.14|317.38|314.58|318.36|315.56|317.38|314.58|0
1639517100000|2021-12-14 21:25:00|317.24|314.44|317.66|314.86|317.66|314.86|317.24|314.44|0
1639517400000|2021-12-14 21:30:00|317.38|314.58|317.24|314.44|317.38|314.58|316.54|313.74|0
1639517700000|2021-12-14 21:35:00|317.23|314.43|316.75|313.95|317.23|314.43|316.67|313.87|0
1639518000000|2021-12-14 21:40:00|316.67|313.87|316.39|313.59|316.67|313.87|316.25|313.45|0
1639518300000|2021-12-14 21:45:00|316.25|313.45|316.11|313.31|317.02|314.22|316.11|313.31|0
1639518600000|2021-12-14 21:50:00|315.97|313.17|315.97|313.17|315.97|313.17|315.83|313.03|0
1639518900000|2021-12-14 21:55:00|315.83|313.03|316.04|313.24|316.18|313.38|315.83|313.03|0
1639519200000|2021-12-14 22:00:00|316.22|313.42|316.28|313.48|316.5|313.7|316.11|313.31|0
1639519500000|2021-12-14 22:05:00|316.26|313.46|316.6|313.8|316.66|313.86|316.26|313.46|0
1639519800000|2021-12-14 22:10:00|316.58|313.78|316.39|313.59|316.58|313.78|316.39|313.59|0
1639520100000|2021-12-14 22:15:00|316.33|313.53|316.41|313.61|316.51|313.71|316.29|313.49|0
1639520400000|2021-12-14 22:20:00|316.47|313.67|316.47|313.67|316.47|313.67|316.39|313.59|0
1639520700000|2021-12-14 22:25:00|316.45|313.65|316.53|313.73|316.59|313.79|316.45|313.65|0
1639521000000|2021-12-14 22:30:00|316.49|313.69|316.47|313.67|316.55|313.75|316.47|313.67|0
1639521300000|2021-12-14 22:35:00|316.44|313.64|316.65|313.85|316.73|313.93|316.32|313.52|0
1639521600000|2021-12-14 22:40:00|316.63|313.83|316.71|313.91|316.72|313.92|316.62|313.82|0
1639521900000|2021-12-14 22:45:00|316.68|313.88|316.62|313.82|316.68|313.88|316.54|313.74|0
1639522200000|2021-12-14 22:50:00|316.48|313.68|316.48|313.68|316.52|313.72|316.44|313.64|0
1639522500000|2021-12-14 22:55:00|316.46|313.66|316.39|313.59|316.46|313.66|316.19|313.39|0
1639522800000|2021-12-14 23:00:00|316.29|313.49|315.8|313|316.57|313.77|315.66|312.86|0
1639523100000|2021-12-14 23:05:00|315.66|312.86|315.8|313|316.08|313.28|315.66|312.86|0
1639523400000|2021-12-14 23:10:00|315.73|312.93|314.68|311.88|315.8|313|314.55|311.75|0
1639523700000|2021-12-14 23:15:00|314.54|311.74|315.79|312.99|315.79|312.99|314.54|311.74|0
1639524000000|2021-12-14 23:20:00|315.65|312.85|317.33|314.53|317.33|314.53|315.1|312.3|0
1639524300000|2021-12-14 23:25:00|317.26|314.46|318.3|315.5|318.3|315.5|316.91|314.11|0
1639524600000|2021-12-14 23:30:00|318.16|315.36|317.46|314.66|318.86|316.06|317.46|314.66|0
1639524900000|2021-12-14 23:35:00|317.74|314.94|318.16|315.36|318.44|315.64|317.32|314.52|0
1639525200000|2021-12-14 23:40:00|318.02|315.22|317.18|314.38|318.44|315.64|317.11|314.31|0
1639525500000|2021-12-14 23:45:00|317.32|314.52|317.03|314.23|317.46|314.66|317.03|314.23|0
1639525800000|2021-12-14 23:50:00|317.11|314.31|316.55|313.75|317.31|314.51|316.34|313.54|0
1639526100000|2021-12-14 23:55:00|316.61|313.81|317.17|314.37|317.17|314.37|316.33|313.53|0
1639526400000|2021-12-15 00:00:00|316.89|314.09|315.77|312.97|317.45|314.65|315.77|312.97|0
1639526700000|2021-12-15 00:05:00|315.63|312.83|314.66|311.86|315.91|313.11|314.38|311.58|0
1639527000000|2021-12-15 00:10:00|314.8|312|314.93|312.13|315.07|312.27|314.31|311.51|0
1639527300000|2021-12-15 00:15:00|315.07|312.27|314.52|311.72|315.07|312.27|314.24|311.44|0
1639527600000|2021-12-15 00:20:00|314.59|311.79|314.24|311.44|315.49|312.69|314.24|311.44|0
1639527900000|2021-12-15 00:25:00|314.37|311.57|313.96|311.16|314.37|311.57|313.82|311.02|0
1639528200000|2021-12-15 00:30:00|313.82|311.02|313.54|310.74|314.23|311.43|313.54|310.74|0
1639528500000|2021-12-15 00:35:00|313.4|310.6|313.4|310.6|314.09|311.29|313.26|310.46|0
1639528800000|2021-12-15 00:40:00|313.54|310.74|314.5|311.7|314.64|311.84|313.4|310.6|0
1639529100000|2021-12-15 00:45:00|314.44|311.64|314.5|311.7|314.64|311.84|314.09|311.29|0
1639529400000|2021-12-15 00:50:00|314.64|311.84|314.36|311.56|314.78|311.98|313.95|311.15|0
1639529700000|2021-12-15 00:55:00|314.29|311.49|314.22|311.42|314.5|311.7|313.81|311.01|0
1639530000000|2021-12-15 01:00:00|314.36|311.56|314.77|311.97|315.33|312.53|314.08|311.28|0
1639530300000|2021-12-15 01:05:00|314.91|312.11|315.4|312.6|315.47|312.67|314.91|312.11|0
1639530600000|2021-12-15 01:10:00|315.33|312.53|316.09|313.29|316.16|313.36|315.19|312.39|0
1639530900000|2021-12-15 01:15:00|316.16|313.36|317.27|314.47|318.25|315.45|316.16|313.36|0
1639531200000|2021-12-15 01:20:00|317.13|314.33|316.57|313.77|317.27|314.47|315.95|313.15|0
1639531500000|2021-12-15 01:25:00|316.65|313.85|319.02|316.22|319.09|316.29|316.43|313.63|0
1639531800000|2021-12-15 01:30:00|319.23|316.43|318.95|316.15|319.65|316.85|318.11|315.31|0
1639532100000|2021-12-15 01:35:00|318.81|316.01|317.54|314.74|319.37|316.57|317.54|314.74|0
1639532400000|2021-12-15 01:40:00|317.4|314.6|317.2|314.4|317.54|314.74|316.7|313.9|0
1639532700000|2021-12-15 01:45:00|317.26|314.46|317.12|314.32|317.54|314.74|316.56|313.76|0
1639533000000|2021-12-15 01:50:00|316.98|314.18|316.84|314.04|317.4|314.6|316|313.2|0
1639533300000|2021-12-15 01:55:00|316.7|313.9|315.58|312.78|316.7|313.9|315.17|312.37|0
1639533600000|2021-12-15 02:00:00|315.72|312.92|315.58|312.78|316|313.2|314.75|311.95|0
1639533900000|2021-12-15 02:05:00|315.65|312.85|316|313.2|316.14|313.34|315.3|312.5|0
1639534200000|2021-12-15 02:10:00|316.14|313.34|315.85|313.05|316.49|313.69|315.72|312.92|0
1639534500000|2021-12-15 02:15:00|315.72|312.92|317.32|314.52|317.53|314.73|315.44|312.64|0
1639534800000|2021-12-15 02:20:00|317.39|314.59|316.69|313.89|317.67|314.87|316.69|313.89|0
1639535100000|2021-12-15 02:25:00|316.83|314.03|317.52|314.72|318.01|315.21|316.69|313.89|0
1639535400000|2021-12-15 02:30:00|317.31|314.51|315.71|312.91|317.66|314.86|315.57|312.77|0
1639535700000|2021-12-15 02:35:00|315.64|312.84|314.87|312.07|315.84|313.04|314.73|311.93|0
1639536000000|2021-12-15 02:40:00|315.29|312.49|315.42|312.62|315.7|312.9|314.73|311.93|0
1639536300000|2021-12-15 02:45:00|315.36|312.56|315|312.2|315.7|312.9|314.87|312.07|0
1639536600000|2021-12-15 02:50:00|315.14|312.34|314.72|311.92|315.14|312.34|314.31|311.51|0
1639536900000|2021-12-15 02:55:00|314.58|311.78|314.58|311.78|315.14|312.34|314.31|311.51|0
1639537200000|2021-12-15 03:00:00|314.44|311.64|314.3|311.5|314.58|311.78|313.89|311.09|0
1639537500000|2021-12-15 03:05:00|314.37|311.57|314.16|311.36|314.44|311.64|314.16|311.36|0
1639537800000|2021-12-15 03:10:00|314.3|311.5|313.68|310.88|314.44|311.64|313.33|310.53|0
1639538100000|2021-12-15 03:15:00|313.6|310.8|314.23|311.43|314.65|311.85|313.6|310.8|0
1639538400000|2021-12-15 03:20:00|314.02|311.22|313.88|311.08|314.16|311.36|313.74|310.94|0
1639538700000|2021-12-15 03:25:00|313.95|311.15|314.43|311.63|314.5|311.7|313.95|311.15|0
1639539000000|2021-12-15 03:30:00|314.36|311.56|314.43|311.63|314.43|311.63|314.01|311.21|0
1639539300000|2021-12-15 03:35:00|314.36|311.56|313.94|311.14|314.43|311.63|313.8|311|0
1639539600000|2021-12-15 03:40:00|314.01|311.21|313.73|310.93|314.01|311.21|313.73|310.93|0
1639539900000|2021-12-15 03:45:00|313.59|310.79|313.17|310.37|313.73|310.93|313.03|310.23|0
1639540200000|2021-12-15 03:50:00|313.31|310.51|313.03|310.23|313.31|310.51|312.89|310.09|0
1639540500000|2021-12-15 03:55:00|312.89|310.09|313.17|310.37|313.31|310.51|312.89|310.09|0
1639540800000|2021-12-15 04:00:00|313.03|310.23|313.17|310.37|313.17|310.37|312.89|310.09|0
1639541100000|2021-12-15 04:05:00|313.3|310.5|313.03|310.23|313.3|310.5|313.03|310.23|0
1639541400000|2021-12-15 04:10:00|313.16|310.36|313.16|310.36|313.3|310.5|313.1|310.3|0
1639541700000|2021-12-15 04:15:00|313.37|310.57|312.88|310.08|313.37|310.57|312.75|309.95|0
1639542000000|2021-12-15 04:20:00|313.02|310.22|313.3|310.5|313.44|310.64|312.88|310.08|0
1639542300000|2021-12-15 04:25:00|313.37|310.57|313.85|311.05|313.99|311.19|313.3|310.5|0
1639542600000|2021-12-15 04:30:00|313.71|310.91|313.15|310.35|313.85|311.05|313.15|310.35|0
1639542900000|2021-12-15 04:35:00|313.01|310.21|313.01|310.21|313.29|310.49|312.87|310.07|0
1639543200000|2021-12-15 04:40:00|312.87|310.07|313.01|310.21|313.01|310.21|312.73|309.93|0
1639543500000|2021-12-15 04:45:00|313.15|310.35|312.87|310.07|313.15|310.35|312.87|310.07|0
1639543800000|2021-12-15 04:50:00|313.01|310.21|313.28|310.48|313.28|310.48|312.87|310.07|0
1639544100000|2021-12-15 04:55:00|313.14|310.34|313.28|310.48|313.42|310.62|313|310.2|0
1639544400000|2021-12-15 05:00:00|313.21|310.41|313|310.2|313.56|310.76|313|310.2|0
1639544700000|2021-12-15 05:05:00|313.14|310.34|314.11|311.31|314.11|311.31|313.07|310.27|0
1639545000000|2021-12-15 05:10:00|314.25|311.45|314.52|311.72|314.94|312.14|314.25|311.45|0
1639545300000|2021-12-15 05:15:00|314.38|311.58|314.52|311.72|314.52|311.72|313.96|311.16|0
1639545600000|2021-12-15 05:20:00|314.59|311.79|314.45|311.65|315.07|312.27|314.38|311.58|0
1639545900000|2021-12-15 05:25:00|314.52|311.72|313.68|310.88|314.52|311.72|313.68|310.88|0
1639546200000|2021-12-15 05:30:00|313.82|311.02|312.71|309.91|313.96|311.16|312.71|309.91|0
1639546500000|2021-12-15 05:35:00|312.99|310.19|312.98|310.18|313.2|310.4|312.85|310.05|0
1639546800000|2021-12-15 05:40:00|312.92|310.12|312.98|310.18|312.98|310.18|312.71|309.91|0
1639547100000|2021-12-15 05:45:00|312.92|310.12|312.7|309.9|312.98|310.18|312.7|309.9|0
1639547400000|2021-12-15 05:50:00|312.84|310.04|312.7|309.9|312.84|310.04|312.7|309.9|0
1639547700000|2021-12-15 05:55:00|312.84|310.04|313.11|310.31|313.25|310.45|312.15|309.35|0
1639548000000|2021-12-15 06:00:00|312.42|309.62|311.73|308.93|313.11|310.31|311.45|308.65|0
1639548300000|2021-12-15 06:05:00|311.8|309|312.14|309.34|312.28|309.48|311.45|308.65|0
1639548600000|2021-12-15 06:10:00|312.07|309.27|312.28|309.48|312.83|310.03|311.8|309|0
1639548900000|2021-12-15 06:15:00|312.14|309.34|312.69|309.89|312.76|309.96|311.8|309|0
1639549200000|2021-12-15 06:20:00|312.55|309.75|313.38|310.58|313.52|310.72|312.41|309.61|0
1639549500000|2021-12-15 06:25:00|313.45|310.65|313.52|310.72|313.66|310.86|313.24|310.44|0
1639549800000|2021-12-15 06:30:00|313.38|310.58|315.88|313.08|315.88|313.08|313.24|310.44|0
1639550100000|2021-12-15 06:35:00|316.02|313.22|315.53|312.73|316.37|313.57|315.53|312.73|0
1639550400000|2021-12-15 06:40:00|315.46|312.66|316.01|313.21|316.29|313.49|315.11|312.31|0
1639550700000|2021-12-15 06:45:00|316.15|313.35|315.45|312.65|316.15|313.35|315.45|312.65|0
1639551000000|2021-12-15 06:50:00|315.52|312.72|316.98|314.18|316.98|314.18|315.45|312.65|0
1639551300000|2021-12-15 06:55:00|316.84|314.04|316.98|314.18|317.68|314.88|316.78|313.98|0
1639551600000|2021-12-15 07:00:00|317.26|314.46|318.87|316.07|319.36|316.56|316.28|313.48|0
1639551900000|2021-12-15 07:05:00|318.94|316.14|318.23|315.43|318.94|316.14|317.82|315.02|0
1639552200000|2021-12-15 07:10:00|318.37|315.57|318.09|315.29|319.29|316.49|317.95|315.15|0
1639552500000|2021-12-15 07:15:00|318.03|315.23|317.81|315.01|318.51|315.71|317.46|314.66|0
1639552800000|2021-12-15 07:20:00|317.53|314.73|317.11|314.31|318.09|315.29|316.97|314.17|0
1639553100000|2021-12-15 07:25:00|317.25|314.45|317.53|314.73|318.09|315.29|317.11|314.31|0
1639553400000|2021-12-15 07:30:00|317.67|314.87|317.24|314.44|317.95|315.15|317.24|314.44|0
1639553700000|2021-12-15 07:35:00|316.55|313.75|315.15|312.35|317.1|314.3|314.87|312.07|0
1639554000000|2021-12-15 07:40:00|314.95|312.15|315.74|312.94|316.5|313.7|314.59|311.79|0
1639554300000|2021-12-15 07:45:00|315.53|312.73|315.32|312.52|316.01|313.21|314.97|312.17|0
1639554600000|2021-12-15 07:50:00|315.39|312.59|315.38|312.58|316.08|313.28|315.11|312.31|0
1639554900000|2021-12-15 07:55:00|314.73|311.93|315.98|313.18|316.12|313.32|314.73|311.93|0
1639555200000|2021-12-15 08:00:00|316.12|313.32|314.04|311.24|316.12|313.32|313|310.2|0
1639555500000|2021-12-15 08:05:00|313.42|311.02|312.87|310.47|314.11|311.71|312.31|309.91|0
1639555800000|2021-12-15 08:10:00|312.73|310.33|313.83|311.43|314.25|311.85|312.59|310.19|0
1639556100000|2021-12-15 08:15:00|313.55|311.15|312.17|309.77|314.25|311.85|312.17|309.77|0
1639556400000|2021-12-15 08:20:00|312.1|309.7|312.93|310.53|313.28|310.88|312.03|309.63|0
1639556700000|2021-12-15 08:25:00|312.86|310.46|314.66|312.26|314.66|312.26|312.72|310.32|0
1639557000000|2021-12-15 08:30:00|314.8|312.4|315.21|312.81|315.35|312.95|314.1|311.7|0
1639557300000|2021-12-15 08:35:00|315.07|312.67|315.62|313.22|316.18|313.78|314.65|312.25|0
1639557600000|2021-12-15 08:40:00|315.76|313.36|315.07|312.67|316.39|313.99|314.93|312.53|0
1639557900000|2021-12-15 08:45:00|314.93|312.53|315.48|313.08|315.48|313.08|314.37|311.97|0
1639558200000|2021-12-15 08:50:00|315.34|312.94|313.19|310.79|315.55|313.15|313.12|310.72|0
1639558500000|2021-12-15 08:55:00|313.26|310.86|314.92|312.52|315.06|312.66|313.12|310.72|0
1639558800000|2021-12-15 09:00:00|314.99|312.59|314.78|312.38|314.99|312.59|313.95|311.55|0
1639559100000|2021-12-15 09:05:00|314.64|312.24|315.33|312.93|315.61|313.21|314.43|312.03|0
1639559400000|2021-12-15 09:10:00|315.19|312.79|317.28|314.88|317.28|314.88|314.92|312.52|0
1639559700000|2021-12-15 09:15:00|317.42|315.02|318.61|316.21|318.68|316.28|316.93|314.53|0
1639560000000|2021-12-15 09:20:00|318.67|316.27|319.37|316.97|319.37|316.97|318.53|316.13|0
1639560300000|2021-12-15 09:25:00|318.95|316.55|319.93|317.53|321.06|318.66|318.95|316.55|0
1639560600000|2021-12-15 09:30:00|320.28|317.88|317.97|315.57|320.28|317.88|317.69|315.29|0
1639560900000|2021-12-15 09:35:00|318.11|315.71|317.69|315.29|318.25|315.85|316.99|314.59|0
1639561200000|2021-12-15 09:40:00|317.83|315.43|318.1|315.7|318.94|316.54|317.41|315.01|0
1639561500000|2021-12-15 09:45:00|318.24|315.84|317.82|315.42|318.24|315.84|317.4|315|0
1639561800000|2021-12-15 09:50:00|317.76|315.36|318.66|316.26|318.66|316.26|317.26|314.86|0
1639562100000|2021-12-15 09:55:00|318.8|316.4|318.38|315.98|318.8|316.4|317.4|315|0
1639562400000|2021-12-15 10:00:00|318.52|316.12|317.96|315.56|319.08|316.68|317.68|315.28|0
1639562700000|2021-12-15 10:05:00|317.89|315.49|318.09|315.69|318.09|315.69|317.67|315.27|0
1639563000000|2021-12-15 10:10:00|317.95|315.55|318.79|316.39|318.93|316.53|317.95|315.55|0
1639563300000|2021-12-15 10:15:00|318.65|316.25|317.67|315.27|318.65|316.25|317.25|314.85|0
1639563600000|2021-12-15 10:20:00|317.81|315.41|317.95|315.55|318.37|315.97|317.53|315.13|0
1639563900000|2021-12-15 10:25:00|317.81|315.41|316.83|314.43|317.88|315.48|316.83|314.43|0
1639564200000|2021-12-15 10:30:00|316.97|314.57|317.24|314.84|317.38|314.98|316.2|313.8|0
1639564500000|2021-12-15 10:35:00|317.52|315.12|317.24|314.84|317.52|315.12|316.96|314.56|0
1639564800000|2021-12-15 10:40:00|317.17|314.77|316.4|314|317.52|315.12|316.4|314|0
1639565100000|2021-12-15 10:45:00|316.82|314.42|316.82|314.42|317.24|314.84|316.4|314|0
1639565400000|2021-12-15 10:50:00|317.1|314.7|316.82|314.42|317.38|314.98|316.68|314.28|0
1639565700000|2021-12-15 10:55:00|316.75|314.35|315.56|313.16|317.65|315.25|315.42|313.02|0
1639566000000|2021-12-15 11:00:00|315.42|313.02|316.81|314.41|316.95|314.55|315.28|312.88|0
1639566300000|2021-12-15 11:05:00|316.74|314.34|317.09|314.69|317.23|314.83|316.25|313.85|0
1639566600000|2021-12-15 11:10:00|317.23|314.83|317.78|315.38|318.06|315.66|317.09|314.69|0
1639566900000|2021-12-15 11:15:00|317.64|315.24|318.06|315.66|318.06|315.66|317.22|314.82|0
1639567200000|2021-12-15 11:20:00|317.99|315.59|318.9|316.5|320.44|318.04|317.99|315.59|0
1639567500000|2021-12-15 11:25:00|318.76|316.36|318.48|316.08|318.9|316.5|318.2|315.8|0
1639567800000|2021-12-15 11:30:00|318.62|316.22|320.16|317.76|320.3|317.9|318.62|316.22|0
1639568100000|2021-12-15 11:35:00|320.3|317.9|319.31|316.91|320.44|318.04|319.17|316.77|0
1639568400000|2021-12-15 11:40:00|319.38|316.98|319.03|316.63|319.45|317.05|318.61|316.21|0
1639568700000|2021-12-15 11:45:00|319.17|316.77|318.4|316|319.31|316.91|318.33|315.93|0
1639569000000|2021-12-15 11:50:00|318.33|315.93|318.33|315.93|318.61|316.21|317.84|315.44|0
1639569300000|2021-12-15 11:55:00|318.19|315.79|318.32|315.92|318.46|316.06|317.76|315.36|0
1639569600000|2021-12-15 12:00:00|318.18|315.78|317.9|315.5|318.18|315.78|316.92|314.52|0
1639569900000|2021-12-15 12:05:00|318.04|315.64|317.34|314.94|318.18|315.78|317.34|314.94|0
1639570200000|2021-12-15 12:10:00|317.48|315.08|316.78|314.38|317.62|315.22|316.64|314.24|0
1639570500000|2021-12-15 12:15:00|316.64|314.24|315.94|313.54|316.78|314.38|315.39|312.99|0
1639570800000|2021-12-15 12:20:00|316.08|313.68|317.41|315.01|317.61|315.21|316.08|313.68|0
1639571100000|2021-12-15 12:25:00|317.47|315.07|315.8|313.4|317.47|315.07|315.73|313.33|0
1639571400000|2021-12-15 12:30:00|315.87|313.47|315.52|313.12|315.94|313.54|315.24|312.84|0
1639571700000|2021-12-15 12:35:00|315.66|313.26|316.35|313.95|316.35|313.95|315.52|313.12|0
1639572000000|2021-12-15 12:40:00|316.21|313.81|315.79|313.39|316.35|313.95|315.79|313.39|0
1639572300000|2021-12-15 12:45:00|315.93|313.53|316.21|313.81|316.91|314.51|314.82|312.42|0
1639572600000|2021-12-15 12:50:00|316.07|313.67|317.18|314.78|317.46|315.06|316.07|313.67|0
1639572900000|2021-12-15 12:55:00|317.11|314.71|317.32|314.92|317.74|315.34|316.62|314.22|0
1639573200000|2021-12-15 13:00:00|317.46|315.06|317.04|314.64|317.6|315.2|316.06|313.66|0
1639573500000|2021-12-15 13:05:00|317.11|314.71|318.57|316.17|319.41|317.01|316.62|314.22|0
1639573800000|2021-12-15 13:10:00|318.43|316.03|316.61|314.21|318.43|316.03|316.47|314.07|0
1639574100000|2021-12-15 13:15:00|316.55|314.15|316.05|313.65|316.89|314.49|316.05|313.65|0
1639574400000|2021-12-15 13:20:00|315.92|313.52|316.05|313.65|316.19|313.79|314.66|312.26|0
1639574700000|2021-12-15 13:25:00|315.91|313.51|316.26|313.86|316.54|314.14|315.63|313.23|0
1639575000000|2021-12-15 13:30:00|316.4|314|315.49|313.09|316.61|314.21|313.41|311.01|0
1639575300000|2021-12-15 13:35:00|315.63|313.23|315.77|313.37|316.74|314.34|315.35|312.95|0
1639575600000|2021-12-15 13:40:00|315.91|313.51|317.44|315.04|317.58|315.18|315.77|313.37|0
1639575900000|2021-12-15 13:45:00|317.3|314.9|316.74|314.34|317.44|315.04|316.04|313.64|0
1639576200000|2021-12-15 13:50:00|316.6|314.2|317.01|314.61|317.29|314.89|316.18|313.78|0
1639576500000|2021-12-15 13:55:00|316.87|314.47|317.29|314.89|318.41|316.01|316.6|314.2|0
1639576800000|2021-12-15 14:00:00|317.57|315.17|316.45|314.05|318.69|316.29|316.31|313.91|0
1639577100000|2021-12-15 14:05:00|316.59|314.19|315.61|313.21|317.15|314.75|315.48|313.08|0
1639577400000|2021-12-15 14:10:00|315.75|313.35|316.31|313.91|316.87|314.47|315.61|313.21|0
1639577700000|2021-12-15 14:15:00|316.17|313.77|316.03|313.63|316.59|314.19|315.75|313.35|0
1639578000000|2021-12-15 14:20:00|315.89|313.49|316.3|313.9|316.3|313.9|315.05|312.65|0
1639578300000|2021-12-15 14:25:00|316.16|313.76|316.72|314.32|316.86|314.46|315.88|313.48|0
1639578600000|2021-12-15 14:30:00|316.44|314.04|319.65|317.25|319.79|317.39|314.63|312.23|0
1639578900000|2021-12-15 14:35:00|319.79|317.39|320.08|317.68|320.43|318.03|316.58|314.18|0
1639579200000|2021-12-15 14:40:00|320.5|318.1|323.73|321.33|324.3|321.9|320.5|318.1|0
1639579500000|2021-12-15 14:45:00|323.45|321.05|326.99|324.59|327.28|324.88|322.18|319.78|0
1639579800000|2021-12-15 14:50:00|326.57|324.17|326.85|324.45|328.13|325.73|326|323.6|0
1639580100000|2021-12-15 14:55:00|326.71|324.31|326.85|324.45|327.7|325.3|325.29|322.89|0
1639580400000|2021-12-15 15:00:00|326.64|324.24|325.28|322.88|329.55|327.15|324.57|322.17|0
1639580700000|2021-12-15 15:05:00|325.57|323.17|325.99|323.59|325.99|323.59|324.01|321.61|0
1639581000000|2021-12-15 15:10:00|326.13|323.73|326.13|323.73|327.12|324.72|324.29|321.89|0
1639581300000|2021-12-15 15:15:00|325.7|323.3|326.69|324.29|327.12|324.72|324.43|322.03|0
1639581600000|2021-12-15 15:20:00|326.98|324.58|325.56|323.16|326.98|324.58|323.86|321.46|0
1639581900000|2021-12-15 15:25:00|325.41|323.01|325.13|322.73|325.98|323.58|324.71|322.31|0
1639582200000|2021-12-15 15:30:00|325.06|322.66|323.57|321.17|325.55|323.15|323.57|321.17|0
1639582500000|2021-12-15 15:35:00|323.71|321.31|320.47|318.07|323.71|321.31|320.33|317.93|0
1639582800000|2021-12-15 15:40:00|320.75|318.35|320.24|317.84|321.31|318.91|317.61|315.21|0
1639583100000|2021-12-15 15:45:00|320.39|317.99|323.2|320.8|323.2|320.8|320.1|317.7|0
1639583400000|2021-12-15 15:50:00|322.78|320.38|324.05|321.65|324.19|321.79|322.64|320.24|0
1639583700000|2021-12-15 15:55:00|323.84|321.44|325.55|323.15|327.11|324.71|323.77|321.37|0
1639584000000|2021-12-15 16:00:00|325.69|323.29|324.85|322.45|326.83|324.43|324|321.6|0
1639584300000|2021-12-15 16:05:00|324.99|322.59|327.11|324.71|327.11|324.71|324.7|322.3|0
1639584600000|2021-12-15 16:10:00|327.25|324.85|328.38|325.98|328.81|326.41|326.4|324|0
1639584900000|2021-12-15 16:15:00|328.52|326.12|329.8|327.4|330.23|327.83|327.95|325.55|0
1639585200000|2021-12-15 16:20:00|330.09|327.69|327.67|325.27|330.66|328.26|327.38|324.98|0
1639585500000|2021-12-15 16:25:00|327.52|325.12|328.8|326.4|329.08|326.68|326.67|324.27|0
1639585800000|2021-12-15 16:30:00|328.94|326.54|331.15|328.75|332.08|329.68|328.66|326.26|0
1639586100000|2021-12-15 16:35:00|331.08|328.68|331.65|329.25|332.65|330.25|330.65|328.25|0
1639586400000|2021-12-15 16:40:00|331.5|329.1|330.93|328.53|332.94|330.54|330.65|328.25|0
1639586700000|2021-12-15 16:45:00|330.79|328.39|329.5|327.1|331.5|329.1|329.22|326.82|0
1639587000000|2021-12-15 16:50:00|329.65|327.25|328.79|326.39|330.79|328.39|328.5|326.1|0
1639587300000|2021-12-15 16:55:00|328.93|326.53|329.21|326.81|330.07|327.67|328.22|325.82|0
1639587600000|2021-12-15 17:00:00|329.5|327.1|327.65|325.25|329.78|327.38|327.36|324.96|0
1639587900000|2021-12-15 17:05:00|327.51|325.11|329.78|327.38|330.35|327.95|327.36|324.96|0
1639588200000|2021-12-15 17:10:00|329.49|327.09|330.06|327.66|330.2|327.8|329.07|326.67|0
1639588500000|2021-12-15 17:15:00|329.78|327.38|331.92|329.52|331.92|329.52|329.78|327.38|0
1639588800000|2021-12-15 17:20:00|331.77|329.37|331.06|328.66|332.06|329.66|330.49|328.09|0
1639589100000|2021-12-15 17:25:00|330.91|328.51|325.8|323.4|331.2|328.8|325.8|323.4|0
1639589400000|2021-12-15 17:30:00|325.94|323.54|325.09|322.69|326.64|324.24|325.09|322.69|0
1639589700000|2021-12-15 17:35:00|325.23|322.83|326.5|324.1|326.5|324.1|324.66|322.26|0
1639590000000|2021-12-15 17:40:00|326.36|323.96|327.77|325.37|327.91|325.51|326.21|323.81|0
1639590300000|2021-12-15 17:45:00|327.63|325.23|327.49|325.09|328.34|325.94|326.49|324.09|0
1639590600000|2021-12-15 17:50:00|327.34|324.94|324.94|322.54|327.49|325.09|324.94|322.54|0
1639590900000|2021-12-15 17:55:00|325.08|322.68|322.48|320.08|325.92|323.52|317.61|315.21|0
1639591200000|2021-12-15 18:00:00|324.05|321.65|326.32|323.92|326.32|323.92|323.62|321.22|0
1639591500000|2021-12-15 18:05:00|326.46|324.06|324.2|321.8|326.46|324.06|323.92|321.52|0
1639591800000|2021-12-15 18:10:00|324.06|321.66|325.18|322.78|326.17|323.77|324.06|321.66|0
1639592100000|2021-12-15 18:15:00|325.33|322.93|324.48|322.08|326.17|323.77|324.2|321.8|0
1639592400000|2021-12-15 18:20:00|324.62|322.22|325.46|323.06|326.03|323.63|324.62|322.22|0
1639592700000|2021-12-15 18:25:00|325.6|323.2|325.32|322.92|326.17|323.77|324.76|322.36|0
1639593000000|2021-12-15 18:30:00|325.18|322.78|324.33|321.93|325.74|323.34|323.34|320.94|0
1639593300000|2021-12-15 18:35:00|324.19|321.79|324.61|322.21|324.89|322.49|323.34|320.94|0
1639593600000|2021-12-15 18:40:00|324.75|322.35|323.34|320.94|325.74|323.34|323.34|320.94|0
1639593900000|2021-12-15 18:45:00|323.48|321.08|324.75|322.35|324.89|322.49|323.2|320.8|0
1639594200000|2021-12-15 18:50:00|324.6|322.2|326.3|323.9|326.86|324.46|324.32|321.92|0
1639594500000|2021-12-15 18:55:00|326.16|323.76|322.56|320.16|326.3|323.9|322.14|319.74|0
1639594800000|2021-12-15 19:00:00|324.67|322.27|316.63|314.23|332.56|330.16|316.63|314.23|0
1639595100000|2021-12-15 19:05:00|314.69|312.29|308.15|305.75|314.69|312.29|307.48|305.08|0
1639595400000|2021-12-15 19:10:00|308.02|305.62|302.81|300.41|309.81|307.41|302.54|300.14|0
1639595700000|2021-12-15 19:15:00|302.88|300.48|303.29|300.89|305.68|303.28|302.67|300.27|0
1639596000000|2021-12-15 19:20:00|303.35|300.95|309.39|306.99|309.94|307.54|303.22|300.82|0
1639596300000|2021-12-15 19:25:00|309.94|307.54|312.3|309.9|316.49|314.09|309.8|307.4|0
1639596600000|2021-12-15 19:30:00|312.44|310.04|313.48|311.08|314.94|312.54|309.8|307.4|0
1639596900000|2021-12-15 19:35:00|313.41|311.01|305.94|303.54|313.83|311.43|305.26|302.86|0
1639597200000|2021-12-15 19:40:00|306.22|303.82|308.41|306.01|309.1|306.7|302.52|300.12|0
1639597500000|2021-12-15 19:45:00|307.86|305.46|306.76|304.36|308.55|306.15|303.61|301.21|0
1639597800000|2021-12-15 19:50:00|308.69|306.29|302.52|300.12|309.52|307.12|302.52|300.12|0
1639598100000|2021-12-15 19:55:00|302.66|300.26|307.03|304.63|307.99|305.59|301.3|298.9|0
1639598400000|2021-12-15 20:00:00|306.34|303.94|303.2|300.8|306.89|304.49|301.56|299.16|0
1639598700000|2021-12-15 20:05:00|302.92|300.52|294.09|291.69|303.6|301.2|293.89|291.49|0
1639599000000|2021-12-15 20:10:00|294.42|292.02|291.62|289.22|295.49|293.09|291.62|289.22|0
1639599300000|2021-12-15 20:15:00|292.29|289.89|280.49|278.09|292.29|289.89|279.83|277.43|0
1639599600000|2021-12-15 20:20:00|280.22|277.82|278.71|276.31|282.2|279.8|278.12|275.72|0
1639599900000|2021-12-15 20:25:00|278.97|276.57|277.14|274.74|280.8|278.4|276.88|274.48|0
1639600200000|2021-12-15 20:30:00|276.75|274.35|277.66|275.26|279.36|276.96|275.84|273.44|0
1639600500000|2021-12-15 20:35:00|277.34|274.94|274.03|271.63|277.34|274.94|273.9|271.5|0
1639600800000|2021-12-15 20:40:00|274.16|271.76|280.26|277.86|280.73|278.33|273.26|270.86|0
1639601100000|2021-12-15 20:45:00|279.74|277.34|283.68|281.28|284.08|281.68|279.09|276.69|0
1639601400000|2021-12-15 20:50:00|282.3|279.9|275.98|273.58|282.3|279.9|275.47|273.07|0
1639601700000|2021-12-15 20:55:00|276.24|273.84|274.48|272.08|276.37|273.97|272.31|269.91|0
1639602000000|2021-12-15 21:00:00|274.99|272.59|272.18|269.78|275.12|272.72|271.67|269.27|0
1639602300000|2021-12-15 21:05:00|272.05|269.65|272.56|270.16|273.45|271.05|271.03|268.63|0
1639602600000|2021-12-15 21:10:00|272.68|270.28|273.32|270.92|273.45|271.05|272.55|270.15|0
1639602900000|2021-12-15 21:15:00|273.39|270.59|273.97|271.17|273.97|271.17|273.14|270.34|0
1639603200000|2021-12-15 21:20:00|273.9|271.1|273.13|270.33|274.16|271.36|273|270.2|0
1639603500000|2021-12-15 21:25:00|273.26|270.46|272.87|270.07|273.39|270.59|272.87|270.07|0
1639603800000|2021-12-15 21:30:00|273|270.2|273.51|270.71|273.77|270.97|272.87|270.07|0
1639604100000|2021-12-15 21:35:00|273.38|270.58|273.25|270.45|273.89|271.09|273.13|270.33|0
1639604400000|2021-12-15 21:40:00|273.38|270.58|272.99|270.19|273.51|270.71|272.74|269.94|0
1639604700000|2021-12-15 21:45:00|272.87|270.07|272.87|270.07|272.99|270.19|272.23|269.43|0
1639605000000|2021-12-15 21:50:00|272.61|269.81|272.8|270|272.86|270.06|272.61|269.81|0
1639605300000|2021-12-15 21:55:00|272.86|270.06|272.8|270|272.86|270.06|272.22|269.42|0
1639605600000|2021-12-15 22:00:00|272.78|269.98|272.59|269.79|272.85|270.05|272.43|269.63|0
1639605900000|2021-12-15 22:05:00|272.52|269.72|272.63|269.83|272.77|269.97|272.52|269.72|0
1639606200000|2021-12-15 22:10:00|272.44|269.64|272.51|269.71|272.66|269.86|272.44|269.64|0
1639606500000|2021-12-15 22:15:00|272.57|269.77|272.45|269.65|272.57|269.77|272.4|269.6|0
1639606800000|2021-12-15 22:20:00|272.43|269.63|272.14|269.34|272.43|269.63|272.14|269.34|0
1639607100000|2021-12-15 22:25:00|272.34|269.54|272.45|269.65|272.56|269.76|272.23|269.43|0
1639607400000|2021-12-15 22:30:00|272.56|269.76|272.45|269.65|272.56|269.76|272.45|269.65|0
1639607700000|2021-12-15 22:35:00|272.41|269.61|272.22|269.42|272.45|269.65|272.21|269.41|0
1639608000000|2021-12-15 22:40:00|272.2|269.4|272.17|269.37|272.26|269.46|272.17|269.37|0
1639608300000|2021-12-15 22:45:00|272.26|269.46|272.24|269.44|272.26|269.46|272.13|269.33|0
1639608600000|2021-12-15 22:50:00|272.26|269.46|272.4|269.6|272.42|269.62|272.22|269.42|0
1639608900000|2021-12-15 22:55:00|272.44|269.64|272.53|269.73|272.53|269.73|272.44|269.64|0
1639609200000|2021-12-15 23:00:00|272.9|270.1|270.67|267.87|273.09|270.29|270.16|267.36|0
1639609500000|2021-12-15 23:05:00|270.54|267.74|270.54|267.74|270.79|267.99|269.65|266.85|0
1639609800000|2021-12-15 23:10:00|270.41|267.61|269.14|266.34|270.92|268.12|269.02|266.22|0
1639610100000|2021-12-15 23:15:00|269.27|266.47|268.51|265.71|269.65|266.85|268.51|265.71|0
1639610400000|2021-12-15 23:20:00|268.63|265.83|268.63|265.83|269.01|266.21|268|265.2|0
1639610700000|2021-12-15 23:25:00|268.51|265.71|268.88|266.08|269.14|266.34|268.38|265.58|0
1639611000000|2021-12-15 23:30:00|268.76|265.96|268.63|265.83|269.01|266.21|268.19|265.39|0
1639611300000|2021-12-15 23:35:00|270.91|268.11|271.03|268.23|271.03|268.23|270.27|267.47|0
1639611600000|2021-12-15 23:40:00|270.9|268.1|270.52|267.72|271.03|268.23|270.27|267.47|0
1639611900000|2021-12-15 23:45:00|270.78|267.98|269.44|266.64|270.78|267.98|269.38|266.58|0
1639612200000|2021-12-15 23:50:00|269.38|266.58|270.26|267.46|270.77|267.97|269.19|266.39|0
1639612500000|2021-12-15 23:55:00|270.33|267.53|270.01|267.21|270.52|267.72|269.95|267.15|0
1639612800000|2021-12-16 00:00:00|270.07|267.27|272.29|269.49|272.49|269.69|270.07|267.27|0
1639613100000|2021-12-16 00:05:00|272.17|269.37|272.67|269.87|273|270.2|271.53|268.73|0
1639613400000|2021-12-16 00:10:00|272.8|270|272.93|270.13|273.06|270.26|271.78|268.98|0
1639613700000|2021-12-16 00:15:00|272.8|270|273.05|270.25|273.44|270.64|271.91|269.11|0
1639614000000|2021-12-16 00:20:00|273.18|270.38|272.41|269.61|273.43|270.63|272.41|269.61|0
1639614300000|2021-12-16 00:25:00|272.35|269.55|272.79|269.99|273.18|270.38|272.28|269.48|0
1639614600000|2021-12-16 00:30:00|272.54|269.74|271.9|269.1|273.05|270.25|271.77|268.97|0
1639614900000|2021-12-16 00:35:00|272.02|269.22|271.51|268.71|272.15|269.35|271.51|268.71|0
1639615200000|2021-12-16 00:40:00|271.58|268.78|271|268.2|271.58|268.78|270.62|267.82|0
1639615500000|2021-12-16 00:45:00|270.88|268.08|270.87|268.07|271.07|268.27|270.62|267.82|0
1639615800000|2021-12-16 00:50:00|270.75|267.95|271.63|268.83|271.76|268.96|270.62|267.82|0
1639616100000|2021-12-16 00:55:00|271.7|268.9|272.27|269.47|272.33|269.53|271.51|268.71|0
1639616400000|2021-12-16 01:00:00|272.4|269.6|271.44|268.64|272.52|269.72|271.25|268.45|0
1639616700000|2021-12-16 01:05:00|271.5|268.7|272.52|269.72|272.52|269.72|271.5|268.7|0
1639617000000|2021-12-16 01:10:00|272.46|269.66|271.62|268.82|272.52|269.72|271.5|268.7|0
1639617300000|2021-12-16 01:15:00|271.56|268.76|272.51|269.71|272.64|269.84|271.5|268.7|0
1639617600000|2021-12-16 01:20:00|272.58|269.78|271.24|268.44|272.58|269.78|271.05|268.25|0
1639617900000|2021-12-16 01:25:00|271.37|268.57|271.49|268.69|271.75|268.95|271.3|268.5|0
1639618200000|2021-12-16 01:30:00|271.36|268.56|270.28|267.48|271.43|268.63|270.22|267.42|0
1639618500000|2021-12-16 01:35:00|270.22|267.42|271.42|268.62|271.61|268.81|270.09|267.29|0
1639618800000|2021-12-16 01:40:00|271.49|268.69|271.74|268.94|271.99|269.19|271.1|268.3|0
1639619100000|2021-12-16 01:45:00|271.87|269.07|273.78|270.98|273.91|271.11|271.86|269.06|0
1639619400000|2021-12-16 01:50:00|273.91|271.11|274.8|272|275.19|272.39|273.52|270.72|0
1639619700000|2021-12-16 01:55:00|274.93|272.13|274.8|272|275.44|272.64|274.1|271.3|0
1639620000000|2021-12-16 02:00:00|274.41|271.61|273.71|270.91|274.54|271.74|273.52|270.72|0
1639620300000|2021-12-16 02:05:00|273.64|270.84|274.02|271.22|274.28|271.48|273.39|270.59|0
1639620600000|2021-12-16 02:10:00|274.09|271.29|273.38|270.58|274.22|271.42|273.38|270.58|0
1639620900000|2021-12-16 02:15:00|273.25|270.45|271.59|268.79|273.25|270.45|271.21|268.41|0
1639621200000|2021-12-16 02:20:00|271.66|268.86|271.47|268.67|271.72|268.92|271.21|268.41|0
1639621500000|2021-12-16 02:25:00|271.59|268.79|271.59|268.79|271.79|268.99|271.4|268.6|0
1639621800000|2021-12-16 02:30:00|271.72|268.92|272.35|269.55|272.35|269.55|271.72|268.92|0
1639622100000|2021-12-16 02:35:00|272.22|269.42|272.48|269.68|272.73|269.93|272.22|269.42|0
1639622400000|2021-12-16 02:40:00|272.6|269.8|272.6|269.8|272.99|270.19|272.48|269.68|0
1639622700000|2021-12-16 02:45:00|272.54|269.74|272.86|270.06|272.98|270.18|271.96|269.16|0
1639623000000|2021-12-16 02:50:00|272.92|270.12|272.47|269.67|273.11|270.31|272.22|269.42|0
1639623300000|2021-12-16 02:55:00|272.6|269.8|271.96|269.16|272.73|269.93|271.58|268.78|0
1639623600000|2021-12-16 03:00:00|272.02|269.22|272.08|269.28|272.34|269.54|271.83|269.03|0
1639623900000|2021-12-16 03:05:00|272.15|269.35|271.32|268.52|272.21|269.41|271.32|268.52|0
1639624200000|2021-12-16 03:10:00|271.19|268.39|271.95|269.15|272.21|269.41|271.13|268.33|0
1639624500000|2021-12-16 03:15:00|271.82|269.02|271.76|268.96|272.08|269.28|271.57|268.77|0
1639624800000|2021-12-16 03:20:00|271.82|269.02|271.82|269.02|271.95|269.15|271.31|268.51|0
1639625100000|2021-12-16 03:25:00|271.76|268.96|272.07|269.27|272.46|269.66|271.69|268.89|0
1639625400000|2021-12-16 03:30:00|272.2|269.4|271.69|268.89|272.33|269.53|271.31|268.51|0
1639625700000|2021-12-16 03:35:00|271.43|268.63|270.8|268|271.56|268.76|270.41|267.61|0
1639626000000|2021-12-16 03:40:00|270.92|268.12|271.05|268.25|271.18|268.38|270.79|267.99|0
1639626300000|2021-12-16 03:45:00|271.17|268.37|270.79|267.99|271.17|268.37|270.66|267.86|0
1639626600000|2021-12-16 03:50:00|270.66|267.86|271.17|268.37|271.17|268.37|270.41|267.61|0
1639626900000|2021-12-16 03:55:00|271.11|268.31|270.79|267.99|271.17|268.37|270.41|267.61|0
1639627200000|2021-12-16 04:00:00|270.41|267.61|270.15|267.35|270.66|267.86|269.64|266.84|0
1639627500000|2021-12-16 04:05:00|270.28|267.48|269.77|266.97|270.28|267.48|269.26|266.46|0
1639627800000|2021-12-16 04:10:00|270.02|267.22|269.89|267.09|270.15|267.35|269.76|266.96|0
1639628100000|2021-12-16 04:15:00|270.02|267.22|270.14|267.34|270.27|267.47|269.76|266.96|0
1639628400000|2021-12-16 04:20:00|270.27|267.47|269.89|267.09|270.65|267.85|269.89|267.09|0
1639628700000|2021-12-16 04:25:00|270.01|267.21|269.25|266.45|270.14|267.34|268.87|266.07|0
1639629000000|2021-12-16 04:30:00|269.19|266.39|269.12|266.32|269.76|266.96|269|266.2|0
1639629300000|2021-12-16 04:35:00|269|266.2|269.12|266.32|269.25|266.45|268.87|266.07|0
1639629600000|2021-12-16 04:40:00|269.25|266.45|268.99|266.19|269.25|266.45|268.61|265.81|0
1639629900000|2021-12-16 04:45:00|269.12|266.32|269.12|266.32|269.24|266.44|268.99|266.19|0
1639630200000|2021-12-16 04:50:00|269.24|266.44|269.11|266.31|269.24|266.44|268.86|266.06|0
1639630500000|2021-12-16 04:55:00|269.24|266.44|268.6|265.8|269.37|266.57|268.6|265.8|0
1639630800000|2021-12-16 05:00:00|268.48|265.68|268.6|265.8|268.98|266.18|268.35|265.55|0
1639631100000|2021-12-16 05:05:00|268.54|265.74|269.23|266.43|269.23|266.43|268.35|265.55|0
1639631400000|2021-12-16 05:10:00|269.36|266.56|268.85|266.05|269.36|266.56|268.6|265.8|0
1639631700000|2021-12-16 05:15:00|268.79|265.99|268.66|265.86|268.98|266.18|268.6|265.8|0
1639632000000|2021-12-16 05:20:00|268.72|265.92|268.97|266.17|269.1|266.3|268.34|265.54|0
1639632300000|2021-12-16 05:25:00|268.85|266.05|268.34|265.54|268.85|266.05|268.34|265.54|0
1639632600000|2021-12-16 05:30:00|268.09|265.29|267.2|264.4|268.09|265.29|266.57|263.77|0
1639632900000|2021-12-16 05:35:00|267.08|264.28|266.95|264.15|267.08|264.28|266.45|263.65|0
1639633200000|2021-12-16 05:40:00|267.07|264.27|267.45|264.65|267.58|264.78|267.07|264.27|0
1639633500000|2021-12-16 05:45:00|267.32|264.52|266.69|263.89|267.45|264.65|266.06|263.26|0
1639633800000|2021-12-16 05:50:00|266.57|263.77|266.31|263.51|266.69|263.89|266.06|263.26|0
1639634100000|2021-12-16 05:55:00|266.19|263.39|266.31|263.51|266.69|263.89|266.19|263.39|0
1639634400000|2021-12-16 06:00:00|266.44|263.64|266.18|263.38|266.69|263.89|265.93|263.13|0
1639634700000|2021-12-16 06:05:00|266.12|263.32|265.18|262.38|266.12|263.32|264.93|262.13|0
1639635000000|2021-12-16 06:10:00|265.3|262.5|265.17|262.37|265.8|263|265.11|262.31|0
1639635300000|2021-12-16 06:15:00|265.05|262.25|264.86|262.06|265.42|262.62|264.8|262|0
1639635600000|2021-12-16 06:20:00|264.8|262|265.04|262.24|265.17|262.37|264.67|261.87|0
1639635900000|2021-12-16 06:25:00|265.11|262.31|264.67|261.87|265.11|262.31|263.79|260.99|0
1639636200000|2021-12-16 06:30:00|264.79|261.99|265.42|262.62|265.67|262.87|264.79|261.99|0
1639636500000|2021-12-16 06:35:00|265.54|262.74|265.16|262.36|265.67|262.87|264.91|262.11|0
1639636800000|2021-12-16 06:40:00|265.04|262.24|265.68|262.88|265.87|263.07|264.16|261.36|0
1639637100000|2021-12-16 06:45:00|265.62|262.82|266.49|263.69|266.49|263.69|265.37|262.57|0
1639637400000|2021-12-16 06:50:00|266.36|263.56|265.61|262.81|266.49|263.69|265.36|262.56|0
1639637700000|2021-12-16 06:55:00|265.74|262.94|265.61|262.81|266.11|263.31|265.49|262.69|0
1639638000000|2021-12-16 07:00:00|265.36|262.56|264.36|261.56|266.23|263.43|263.99|261.19|0
1639638300000|2021-12-16 07:05:00|264.24|261.44|262.87|260.07|264.24|261.44|262.81|260.01|0
1639638600000|2021-12-16 07:10:00|262.99|260.19|262.12|259.32|263.36|260.56|261.26|258.46|0
1639638900000|2021-12-16 07:15:00|262|259.2|260.89|258.09|262|259.2|260.39|257.59|0
1639639200000|2021-12-16 07:20:00|260.76|257.96|259.98|257.18|265.19|262.39|259.53|256.73|0
1639639500000|2021-12-16 07:25:00|259.92|257.12|259.89|257.09|260.51|257.71|259.77|256.97|0
1639639800000|2021-12-16 07:30:00|260.01|257.21|260.14|257.34|260.63|257.83|259.4|256.6|0
1639640100000|2021-12-16 07:35:00|260.26|257.46|260.38|257.58|260.87|258.07|260.13|257.33|0
1639640400000|2021-12-16 07:40:00|260.26|257.46|259.51|256.71|260.5|257.7|259.51|256.71|0
1639640700000|2021-12-16 07:45:00|259.82|257.02|260.87|258.07|260.99|258.19|259.82|257.02|0
1639641000000|2021-12-16 07:50:00|260.99|258.19|262.47|259.67|262.6|259.8|260.62|257.82|0
1639641300000|2021-12-16 07:55:00|262.6|259.8|262.35|259.55|262.85|260.05|262.29|259.49|0
1639641600000|2021-12-16 08:00:00|262.47|259.67|265.27|262.47|265.46|262.66|261.6|258.8|0
1639641900000|2021-12-16 08:05:00|265.13|262.73|263.02|260.62|265.26|262.86|262.46|260.06|0
1639642200000|2021-12-16 08:10:00|263.09|260.69|263.83|261.43|264.52|262.12|262.77|260.37|0
1639642500000|2021-12-16 08:15:00|263.89|261.49|264.2|261.8|264.64|262.24|263.02|260.62|0
1639642800000|2021-12-16 08:20:00|264.26|261.86|262.02|259.62|264.26|261.86|261.83|259.43|0
1639643100000|2021-12-16 08:25:00|262.14|259.74|262.89|260.49|263.01|260.61|261.77|259.37|0
1639643400000|2021-12-16 08:30:00|263.01|260.61|261.64|259.24|263.26|260.86|261.64|259.24|0
1639643700000|2021-12-16 08:35:00|261.76|259.36|259.65|257.25|261.76|259.36|259.28|256.88|0
1639644000000|2021-12-16 08:40:00|259.84|257.44|259.65|257.25|260.4|258|259.28|256.88|0
1639644300000|2021-12-16 08:45:00|259.53|257.13|259.16|256.76|260.02|257.62|259.16|256.76|0
1639644600000|2021-12-16 08:50:00|259.03|256.63|259.15|256.75|260.02|257.62|258.29|255.89|0
1639644900000|2021-12-16 08:55:00|259.28|256.88|259.4|257|259.89|257.49|258.54|256.14|0
1639645200000|2021-12-16 09:00:00|259.52|257.12|260.51|258.11|260.63|258.23|259.4|257|0
1639645500000|2021-12-16 09:05:00|260.57|258.17|262.06|259.66|262.06|259.66|260.26|257.86|0
1639645800000|2021-12-16 09:10:00|262|259.6|260.75|258.35|262.31|259.91|260.63|258.23|0
1639646100000|2021-12-16 09:15:00|260.88|258.48|261.62|259.22|261.74|259.34|260.75|258.35|0
1639646400000|2021-12-16 09:20:00|261.74|259.34|261.87|259.47|261.99|259.59|261.18|258.78|0
1639646700000|2021-12-16 09:25:00|261.49|259.09|262.11|259.71|262.24|259.84|261.49|259.09|0
1639647000000|2021-12-16 09:30:00|261.99|259.59|260.74|258.34|262.11|259.71|260.62|258.22|0
1639647300000|2021-12-16 09:35:00|260.87|258.47|261.86|259.46|262.11|259.71|260.87|258.47|0
1639647600000|2021-12-16 09:40:00|261.73|259.33|260.86|258.46|261.98|259.58|260.74|258.34|0
1639647900000|2021-12-16 09:45:00|260.99|258.59|260.98|258.58|260.99|258.59|260.12|257.72|0
1639648200000|2021-12-16 09:50:00|261.11|258.71|260.86|258.46|261.36|258.96|260.49|258.09|0
1639648500000|2021-12-16 09:55:00|260.92|258.52|260.36|257.96|260.98|258.58|260.24|257.84|0
1639648800000|2021-12-16 10:00:00|260.48|258.08|259.86|257.46|261.48|259.08|259.86|257.46|0
1639649100000|2021-12-16 10:05:00|259.99|257.59|260.36|257.96|260.6|258.2|259.99|257.59|0
1639649400000|2021-12-16 10:10:00|260.48|258.08|259.86|257.46|260.48|258.08|259.49|257.09|0
1639649700000|2021-12-16 10:15:00|259.98|257.58|259.36|256.96|259.98|257.58|259.36|256.96|0
1639650000000|2021-12-16 10:20:00|259.48|257.08|259.36|256.96|260.23|257.83|259.11|256.71|0
1639650300000|2021-12-16 10:25:00|259.48|257.08|260.22|257.82|260.35|257.95|259.48|257.08|0
1639650600000|2021-12-16 10:30:00|260.35|257.95|261.48|259.08|261.97|259.57|259.97|257.57|0
1639650900000|2021-12-16 10:35:00|261.6|259.2|261.48|259.08|261.85|259.45|261.3|258.9|0
1639651200000|2021-12-16 10:40:00|261.6|259.2|260.55|258.15|261.85|259.45|260.49|258.09|0
1639651500000|2021-12-16 10:45:00|260.61|258.21|261.1|258.7|261.1|258.7|260.36|257.96|0
1639651800000|2021-12-16 10:50:00|260.8|258.4|260.11|257.71|260.98|258.58|260.11|257.71|0
1639652100000|2021-12-16 10:55:00|259.99|257.59|258.52|256.12|259.99|257.59|258.39|255.99|0
1639652400000|2021-12-16 11:00:00|258.39|255.99|259|256.6|259.01|256.61|258.27|255.87|0
1639652700000|2021-12-16 11:05:00|259.13|256.73|258.76|256.36|259.13|256.73|258.76|256.36|0
1639653000000|2021-12-16 11:10:00|258.63|256.23|257.77|255.37|258.76|256.36|257.16|254.76|0
1639653300000|2021-12-16 11:15:00|257.9|255.5|257.28|254.88|257.9|255.5|257.04|254.64|0
1639653600000|2021-12-16 11:20:00|257.16|254.76|256.91|254.51|257.53|255.13|256.31|253.91|0
1639653900000|2021-12-16 11:25:00|256.79|254.39|255.94|253.54|256.79|254.39|255.21|252.81|0
1639654200000|2021-12-16 11:30:00|255.69|253.29|254.84|252.44|255.82|253.42|254.72|252.32|0
1639654500000|2021-12-16 11:35:00|258.53|256.13|255.43|253.03|258.53|256.13|253.73|251.33|0
1639654800000|2021-12-16 11:40:00|255.31|252.91|255.37|252.97|255.67|253.27|255.18|252.78|0
1639655100000|2021-12-16 11:45:00|255.43|253.03|254.09|251.69|255.55|253.15|253.97|251.57|0
1639655400000|2021-12-16 11:50:00|254.33|251.93|255.91|253.51|256.15|253.75|254.09|251.69|0
1639655700000|2021-12-16 11:55:00|255.79|253.39|255.91|253.51|256.15|253.75|255.73|253.33|0
1639656000000|2021-12-16 12:00:00|256.03|253.63|257.18|254.78|257.73|255.33|256.03|253.63|0
1639656300000|2021-12-16 12:05:00|257.12|254.72|258.34|255.94|258.71|256.31|257.12|254.72|0
1639656600000|2021-12-16 12:10:00|258.46|256.06|258.22|255.82|258.58|256.18|257.12|254.72|0
1639656900000|2021-12-16 12:15:00|258.34|255.94|258.95|256.55|259.07|256.67|257.73|255.33|0
1639657200000|2021-12-16 12:20:00|258.58|256.18|258.09|255.69|259.19|256.79|258.09|255.69|0
1639657500000|2021-12-16 12:25:00|257.97|255.57|258.94|256.54|259.07|256.67|257.72|255.32|0
1639657800000|2021-12-16 12:30:00|259.07|256.67|258.33|255.93|259.07|256.67|257.96|255.56|0
1639658100000|2021-12-16 12:35:00|258.45|256.05|258.33|255.93|258.57|256.17|257.96|255.56|0
1639658400000|2021-12-16 12:40:00|258.39|255.99|259.3|256.9|259.43|257.03|258.32|255.92|0
1639658700000|2021-12-16 12:45:00|259.43|257.03|258.81|256.41|259.92|257.52|258.69|256.29|0
1639659000000|2021-12-16 12:50:00|258.93|256.53|259.3|256.9|259.79|257.39|258.57|256.17|0
1639659300000|2021-12-16 12:55:00|259.36|256.96|259.17|256.77|259.79|257.39|259.17|256.77|0
1639659600000|2021-12-16 13:00:00|259.05|256.65|259.66|257.26|260.03|257.63|258.93|256.53|0
1639659900000|2021-12-16 13:05:00|259.42|257.02|260.55|258.15|260.8|258.4|258.36|255.96|0
1639660200000|2021-12-16 13:10:00|260.68|258.28|260.37|257.97|260.92|258.52|259.44|257.04|0
1639660500000|2021-12-16 13:15:00|260.3|257.9|260.18|257.78|260.8|258.4|259.81|257.41|0
1639660800000|2021-12-16 13:20:00|260.05|257.65|259.37|256.97|260.18|257.78|258.7|256.3|0
1639661100000|2021-12-16 13:25:00|259.49|257.09|259.3|256.9|259.73|257.33|259.12|256.72|0
1639661400000|2021-12-16 13:30:00|259.36|256.96|260.47|258.07|260.59|258.19|258.75|256.35|0
1639661700000|2021-12-16 13:35:00|260.34|257.94|261.33|258.93|261.33|258.93|260.16|257.76|0
1639662000000|2021-12-16 13:40:00|261.2|258.8|261.7|259.3|262.44|260.04|260.96|258.56|0
1639662300000|2021-12-16 13:45:00|261.82|259.42|263.8|261.4|264.92|262.52|261.82|259.42|0
1639662600000|2021-12-16 13:50:00|263.92|261.52|263.8|261.4|264.42|262.02|263.12|260.72|0
1639662900000|2021-12-16 13:55:00|263.92|261.52|262.55|260.15|264.17|261.77|262.31|259.91|0
1639663200000|2021-12-16 14:00:00|262.43|260.03|264.17|261.77|265.79|263.39|262.43|260.03|0
1639663500000|2021-12-16 14:05:00|264.41|262.01|265.16|262.76|265.16|262.76|264.04|261.64|0
1639663800000|2021-12-16 14:10:00|265.04|262.64|264.71|262.31|266.21|263.81|263.46|261.06|0
1639664100000|2021-12-16 14:15:00|267.96|265.56|263.71|261.31|267.96|265.56|263.71|261.31|0
1639664400000|2021-12-16 14:20:00|263.84|261.44|263.46|261.06|264.08|261.68|262.97|260.57|0
1639664700000|2021-12-16 14:25:00|263.4|261|265.32|262.92|265.45|263.05|263.34|260.94|0
1639665000000|2021-12-16 14:30:00|264.45|262.05|267.45|265.05|268.45|266.05|264.33|261.93|0
1639665300000|2021-12-16 14:35:00|267.2|264.8|269.96|267.56|269.96|267.56|264.08|261.68|0
1639665600000|2021-12-16 14:40:00|269.83|267.43|271.51|269.11|275.18|272.78|269.58|267.18|0
1639665900000|2021-12-16 14:45:00|271.71|269.31|266.23|263.83|271.89|269.49|265.98|263.58|0
1639666200000|2021-12-16 14:50:00|266.1|263.7|269.25|266.85|271|268.6|266.1|263.7|0
1639666500000|2021-12-16 14:55:00|269|266.6|274.07|271.67|274.07|271.67|268.89|266.49|0
1639666800000|2021-12-16 15:00:00|273.82|271.42|276.51|274.11|278.57|276.17|272.13|269.73|0
1639667100000|2021-12-16 15:05:00|276.58|274.18|278.95|276.55|279.34|276.94|275.24|272.84|0
1639667400000|2021-12-16 15:10:00|279.21|276.81|276|273.6|279.21|276.81|275.23|272.83|0
1639667700000|2021-12-16 15:15:00|275.61|273.21|273.96|271.56|277.79|275.39|273.19|270.79|0
1639668000000|2021-12-16 15:20:00|274.08|271.68|272.56|270.16|274.59|272.19|272.3|269.9|0
1639668300000|2021-12-16 15:25:00|272.43|270.03|269.65|267.25|272.68|270.28|268.77|266.37|0
1639668600000|2021-12-16 15:30:00|269.53|267.13|269.27|266.87|270.41|268.01|267.4|265|0
1639668900000|2021-12-16 15:35:00|269.15|266.75|273.26|270.86|273.26|270.86|268.14|265.74|0
1639669200000|2021-12-16 15:40:00|273.38|270.98|274.27|271.87|274.27|271.87|271.87|269.47|0
1639669500000|2021-12-16 15:45:00|274.14|271.74|271.11|268.71|274.14|271.74|270.23|267.83|0
1639669800000|2021-12-16 15:50:00|271.24|268.84|272.62|270.22|272.75|270.35|270.23|267.83|0
1639670100000|2021-12-16 15:55:00|272.37|269.97|271.71|269.31|273.6|271.2|271.36|268.96|0
1639670400000|2021-12-16 16:00:00|271.83|269.43|278.57|276.17|279.21|276.81|271.46|269.06|0
1639670700000|2021-12-16 16:05:00|278.44|276.04|278.57|276.17|280.62|278.22|277.03|274.63|0
1639671000000|2021-12-16 16:10:00|278.69|276.29|280.23|277.83|281.27|278.87|277.8|275.4|0
1639671300000|2021-12-16 16:15:00|279.98|277.58|277.54|275.14|279.98|277.58|276.52|274.12|0
1639671600000|2021-12-16 16:20:00|277.28|274.88|276.9|274.5|277.79|275.39|275.5|273.1|0
1639671900000|2021-12-16 16:25:00|277.02|274.62|276.64|274.24|278.43|276.03|276.26|273.86|0
1639672200000|2021-12-16 16:30:00|277.02|274.62|279.97|277.57|280.61|278.21|276.26|273.86|0
1639672500000|2021-12-16 16:35:00|280.1|277.7|281.02|278.62|281.54|279.14|279.53|277.13|0
1639672800000|2021-12-16 16:40:00|281.28|278.88|279.8|277.4|281.28|278.88|279.22|276.82|0
1639673100000|2021-12-16 16:45:00|279.99|277.59|280.76|278.36|282.82|280.42|278.96|276.56|0
1639673400000|2021-12-16 16:50:00|280.63|278.23|281.91|279.51|282.3|279.9|279.86|277.46|0
1639673700000|2021-12-16 16:55:00|281.4|279|283.59|281.19|284.11|281.71|281.01|278.61|0
1639674000000|2021-12-16 17:00:00|283.85|281.45|283.79|281.39|284.63|282.23|281.52|279.12|0
1639674300000|2021-12-16 17:05:00|283.72|281.32|286.07|283.67|286.84|284.44|282.78|280.38|0
1639674600000|2021-12-16 17:10:00|285.94|283.54|287.26|284.86|287.52|285.12|285.68|283.28|0
1639674900000|2021-12-16 17:15:00|287.65|285.25|286.74|284.34|288.43|286.03|286.61|284.21|0
1639675200000|2021-12-16 17:20:00|286.87|284.47|286.6|284.2|286.87|284.47|284.01|281.61|0
1639675500000|2021-12-16 17:25:00|286.73|284.33|287.38|284.98|288.69|286.29|286.47|284.07|0
1639675800000|2021-12-16 17:30:00|287.64|285.24|287.25|284.85|288.42|286.02|286.6|284.2|0
1639676100000|2021-12-16 17:35:00|287.38|284.98|288.1|285.7|288.55|286.15|286.08|283.68|0
1639676400000|2021-12-16 17:40:00|288.29|285.89|289.07|286.67|289.2|286.8|287.9|285.5|0
1639676700000|2021-12-16 17:45:00|288.94|286.54|291.56|289.16|291.56|289.16|287.63|285.23|0
1639677000000|2021-12-16 17:50:00|291.43|289.03|292.22|289.82|292.61|290.21|289.99|287.59|0
1639677300000|2021-12-16 17:55:00|291.96|289.56|293.93|291.53|293.93|291.53|291.82|289.42|0
1639677600000|2021-12-16 18:00:00|293.67|291.27|292.08|289.68|293.67|291.27|291.03|288.63|0
1639677900000|2021-12-16 18:05:00|292.21|289.81|290.24|287.84|293.67|291.27|290.24|287.84|0
1639678200000|2021-12-16 18:10:00|290.5|288.1|288.01|285.61|290.76|288.36|287.75|285.35|0
1639678500000|2021-12-16 18:15:00|287.88|285.48|287.49|285.09|289.32|286.92|287.36|284.96|0
1639678800000|2021-12-16 18:20:00|287.62|285.22|288.27|285.87|289.32|286.92|286.84|284.44|0
1639679100000|2021-12-16 18:25:00|288.14|285.74|288.01|285.61|288.4|286|286.96|284.56|0
1639679400000|2021-12-16 18:30:00|288.27|285.87|291.15|288.75|291.15|288.75|287.74|285.34|0
1639679700000|2021-12-16 18:35:00|291.02|288.62|289.96|287.56|291.54|289.14|289.7|287.3|0
1639680000000|2021-12-16 18:40:00|290.09|287.69|289.31|286.91|290.88|288.48|289.18|286.78|0
1639680300000|2021-12-16 18:45:00|289.17|286.77|286.43|284.03|290.09|287.69|286.17|283.77|0
1639680600000|2021-12-16 18:50:00|286.69|284.29|289.04|286.64|289.17|286.77|285.91|283.51|0
1639680900000|2021-12-16 18:55:00|289.17|286.77|291|288.6|291|288.6|288.65|286.25|0
1639681200000|2021-12-16 19:00:00|290.35|287.95|289.69|287.29|291.13|288.73|289.3|286.9|0
1639681500000|2021-12-16 19:05:00|289.5|287.1|293.11|290.71|293.11|290.71|289.03|286.63|0
1639681800000|2021-12-16 19:10:00|292.98|290.58|294.16|291.76|294.43|292.03|292.71|290.31|0
1639682100000|2021-12-16 19:15:00|294.03|291.63|296.02|293.62|296.55|294.15|293.77|291.37|0
1639682400000|2021-12-16 19:20:00|295.89|293.49|299.49|297.09|299.62|297.22|295.89|293.49|0
1639682700000|2021-12-16 19:25:00|299.35|296.95|298.22|295.82|299.49|297.09|297.08|294.68|0
1639683000000|2021-12-16 19:30:00|298.01|295.61|299.62|297.22|299.75|297.35|296.94|294.54|0
1639683300000|2021-12-16 19:35:00|299.48|297.08|293.96|291.56|300.29|297.89|292.78|290.38|0
1639683600000|2021-12-16 19:40:00|294.09|291.69|297.02|294.62|297.69|295.29|292.89|290.49|0
1639683900000|2021-12-16 19:45:00|297.16|294.76|302.96|300.56|306.22|303.82|297.16|294.76|0
1639684200000|2021-12-16 19:50:00|302.82|300.42|311.1|308.7|311.1|308.7|302.82|300.42|0
1639684500000|2021-12-16 19:55:00|310.96|308.56|305.25|302.85|310.96|308.56|304.98|302.58|0
1639684800000|2021-12-16 20:00:00|305.39|302.99|305.25|302.85|308.78|306.38|305.12|302.72|0
1639685100000|2021-12-16 20:05:00|304.71|302.31|308.09|305.69|308.09|305.69|302.42|300.02|0
1639685400000|2021-12-16 20:10:00|307.96|305.56|307.41|305.01|310.27|307.87|306.6|304.2|0
1639685700000|2021-12-16 20:15:00|307.95|305.55|304.3|301.9|309.18|306.78|304.17|301.77|0
1639686000000|2021-12-16 20:20:00|304.03|301.63|302.15|299.75|304.77|302.37|301.48|299.08|0
1639686300000|2021-12-16 20:25:00|302.01|299.61|298.41|296.01|302.95|300.55|297.21|294.81|0
1639686600000|2021-12-16 20:30:00|298.21|295.81|295.97|293.57|302.02|299.62|295.44|293.04|0
1639686900000|2021-12-16 20:35:00|296.56|294.16|293.32|290.92|297.69|295.29|292.93|290.53|0
1639687200000|2021-12-16 20:40:00|293.46|291.06|299.02|296.62|299.42|297.02|292.08|289.68|0
1639687500000|2021-12-16 20:45:00|298.22|295.82|302.9|300.5|302.9|300.5|297.55|295.15|0
1639687800000|2021-12-16 20:50:00|302.22|299.82|300.75|298.35|302.36|299.96|294.24|291.84|0
1639688100000|2021-12-16 20:55:00|300.08|297.68|300.64|298.24|301.32|298.92|295.97|293.57|0
1639688400000|2021-12-16 21:00:00|300.38|297.98|297.13|294.73|302.39|299.99|297.13|294.73|0
1639688700000|2021-12-16 21:05:00|297.26|294.86|294.45|292.05|297.26|294.86|294.45|292.05|0
1639689000000|2021-12-16 21:10:00|294.32|291.92|295.38|292.98|296.45|294.05|294.05|291.65|0
1639689300000|2021-12-16 21:15:00|295.98|293.18|297.05|294.25|297.32|294.52|295.98|293.18|0
1639689600000|2021-12-16 21:20:00|296.92|294.12|297.85|295.05|298.66|295.86|296.92|294.12|0
1639689900000|2021-12-16 21:25:00|297.92|295.12|297.58|294.78|297.99|295.19|296.38|293.58|0
1639690200000|2021-12-16 21:30:00|297.72|294.92|296.91|294.11|297.72|294.92|296.91|294.11|0
1639690500000|2021-12-16 21:35:00|296.64|293.84|296.24|293.44|296.91|294.11|296.04|293.24|0
1639690800000|2021-12-16 21:40:00|296.1|293.3|296.71|293.91|297.04|294.24|295.91|293.11|0
1639691100000|2021-12-16 21:45:00|296.37|293.57|295.43|292.63|296.77|293.97|295.43|292.63|0
1639691400000|2021-12-16 21:50:00|295.57|292.77|295.83|293.03|296.9|294.1|295.43|292.63|0
1639691700000|2021-12-16 21:55:00|295.7|292.9|295.43|292.63|295.77|292.97|295.03|292.23|0
1639692000000|2021-12-16 22:00:00|295.42|292.62|295.92|293.12|295.92|293.12|295.42|292.62|0
1639692300000|2021-12-16 22:05:00|295.71|292.91|296.39|293.59|296.42|293.62|295.53|292.73|0
1639692600000|2021-12-16 22:10:00|296.38|293.58|295.9|293.1|296.42|293.62|295.9|293.1|0
1639692900000|2021-12-16 22:15:00|296.04|293.24|296.65|293.85|296.65|293.85|295.86|293.06|0
1639693200000|2021-12-16 22:20:00|296.62|293.82|296.89|294.09|296.98|294.18|296.54|293.74|0
1639693500000|2021-12-16 22:25:00|296.87|294.07|296.61|293.81|296.94|294.14|296.61|293.81|0
1639693800000|2021-12-16 22:30:00|296.51|293.71|296.65|293.85|296.82|294.02|296.45|293.65|0
1639694100000|2021-12-16 22:35:00|296.61|293.81|296.74|293.94|296.8|294|296.41|293.61|0
1639694400000|2021-12-16 22:40:00|296.76|293.96|296.6|293.8|296.76|293.96|296.49|293.69|0
1639694700000|2021-12-16 22:45:00|296.58|293.78|296.62|293.82|296.7|293.9|296.46|293.66|0
1639695000000|2021-12-16 22:50:00|296.64|293.84|296.4|293.6|296.68|293.88|296.38|293.58|0
1639695300000|2021-12-16 22:55:00|296.42|293.62|296.24|293.44|296.52|293.72|296.24|293.44|0
1639695600000|2021-12-16 23:00:00|295.87|293.07|297.27|294.47|297.27|294.47|295.47|292.67|0
1639695900000|2021-12-16 23:05:00|297.07|294.27|296.6|293.8|297.4|294.6|296.6|293.8|0
1639696200000|2021-12-16 23:10:00|296.46|293.66|297.27|294.47|297.27|294.47|296.13|293.33|0
1639696500000|2021-12-16 23:15:00|297.4|294.6|298.68|295.88|299.14|296.34|297.4|294.6|0
1639696800000|2021-12-16 23:20:00|298.74|295.94|300.08|297.28|300.08|297.28|298.47|295.67|0
1639697100000|2021-12-16 23:25:00|299.95|297.15|301.57|298.77|301.84|299.04|299.82|297.02|0
1639697400000|2021-12-16 23:30:00|301.3|298.5|299.54|296.74|301.3|298.5|299.27|296.47|0
1639697700000|2021-12-16 23:35:00|299.41|296.61|299.07|296.27|300.75|297.95|298.6|295.8|0
1639698000000|2021-12-16 23:40:00|299|296.2|299.47|296.67|299.74|296.94|298.87|296.07|0
1639698300000|2021-12-16 23:45:00|299.4|296.6|299.26|296.46|299.54|296.74|297.92|295.12|0
1639698600000|2021-12-16 23:50:00|299.13|296.33|299.26|296.46|299.4|296.6|298.32|295.52|0
1639698900000|2021-12-16 23:55:00|299.13|296.33|299.13|296.33|299.8|297|298.72|295.92|0
1639699200000|2021-12-17 00:00:00|298.86|296.06|297.65|294.85|298.99|296.19|296.57|293.77|0
1639699500000|2021-12-17 00:05:00|297.38|294.58|296.64|293.84|298.65|295.85|296.64|293.84|0
1639699800000|2021-12-17 00:10:00|296.91|294.11|296.84|294.04|297.24|294.44|296.3|293.5|0
1639700100000|2021-12-17 00:15:00|296.7|293.9|298.51|295.71|298.78|295.98|296.57|293.77|0
1639700400000|2021-12-17 00:20:00|298.58|295.78|297.84|295.04|298.58|295.78|297.5|294.7|0
1639700700000|2021-12-17 00:25:00|297.77|294.97|297.9|295.1|298.57|295.77|297.5|294.7|0
1639701000000|2021-12-17 00:30:00|298.04|295.24|296.69|293.89|298.17|295.37|296.56|293.76|0
1639701300000|2021-12-17 00:35:00|296.56|293.76|295.89|293.09|297.09|294.29|295.75|292.95|0
1639701600000|2021-12-17 00:40:00|295.75|292.95|295.62|292.82|296.42|293.62|295.62|292.82|0
1639701900000|2021-12-17 00:45:00|295.49|292.69|295.55|292.75|295.89|293.09|295.08|292.28|0
1639702200000|2021-12-17 00:50:00|295.48|292.68|295.61|292.81|295.69|292.89|295.08|292.28|0
1639702500000|2021-12-17 00:55:00|295.48|292.68|296.15|293.35|296.41|293.61|295.08|292.28|0
1639702800000|2021-12-17 01:00:00|296.41|293.61|295.88|293.08|296.55|293.75|294.94|292.14|0
1639703100000|2021-12-17 01:05:00|295.74|292.94|296.01|293.21|296.14|293.34|295.48|292.68|0
1639703400000|2021-12-17 01:10:00|295.87|293.07|295.87|293.07|296.14|293.34|294.14|291.34|0
1639703700000|2021-12-17 01:15:00|295.74|292.94|294.54|291.74|296.01|293.21|293.87|291.07|0
1639704000000|2021-12-17 01:20:00|294.67|291.87|294.27|291.47|294.67|291.87|293.87|291.07|0
1639704300000|2021-12-17 01:25:00|294.34|291.54|294.53|291.73|294.93|292.13|294.27|291.47|0
1639704600000|2021-12-17 01:30:00|294.66|291.86|295.86|293.06|295.86|293.06|294.4|291.6|0
1639704900000|2021-12-17 01:35:00|295.73|292.93|297.07|294.27|297.07|294.27|295.33|292.53|0
1639705200000|2021-12-17 01:40:00|296.93|294.13|295.99|293.19|297|294.2|295.99|293.19|0
1639705500000|2021-12-17 01:45:00|295.86|293.06|295.32|292.52|296.66|293.86|295.06|292.26|0
1639705800000|2021-12-17 01:50:00|295.19|292.39|295.59|292.79|295.85|293.05|294.65|291.85|0
1639706100000|2021-12-17 01:55:00|295.72|292.92|294.99|292.19|296.12|293.32|294.65|291.85|0
1639706400000|2021-12-17 02:00:00|294.92|292.12|295.38|292.58|295.58|292.78|294.78|291.98|0
1639706700000|2021-12-17 02:05:00|295.32|292.52|294.65|291.85|295.32|292.52|294.65|291.85|0
1639707000000|2021-12-17 02:10:00|294.51|291.71|294.51|291.71|294.78|291.98|294.38|291.58|0
1639707300000|2021-12-17 02:15:00|294.64|291.84|294.64|291.84|294.91|292.11|294.51|291.71|0
1639707600000|2021-12-17 02:20:00|294.77|291.97|295.11|292.31|295.31|292.51|294.51|291.71|0
1639707900000|2021-12-17 02:25:00|295.17|292.37|295.97|293.17|296.24|293.44|295.04|292.24|0
1639708200000|2021-12-17 02:30:00|296.04|293.24|296.91|294.11|296.91|294.11|295.97|293.17|0
1639708500000|2021-12-17 02:35:00|296.77|293.97|296.71|293.91|296.91|294.11|296.17|293.37|0
1639708800000|2021-12-17 02:40:00|296.77|293.97|295.77|292.97|296.77|293.97|295.7|292.9|0
1639709100000|2021-12-17 02:45:00|295.83|293.03|296.1|293.3|296.23|293.43|295.43|292.63|0
1639709400000|2021-12-17 02:50:00|296.17|293.37|296.36|293.56|296.9|294.1|296.17|293.37|0
1639709700000|2021-12-17 02:55:00|296.43|293.63|296.23|293.43|296.76|293.96|295.96|293.16|0
1639710000000|2021-12-17 03:00:00|296.22|293.42|297.56|294.76|297.97|295.17|296.22|293.42|0
1639710300000|2021-12-17 03:05:00|297.7|294.9|298.77|295.97|299.04|296.24|297.7|294.9|0
1639710600000|2021-12-17 03:10:00|298.9|296.1|299.71|296.91|300.25|297.45|298.77|295.97|0
1639710900000|2021-12-17 03:15:00|299.78|296.98|299.51|296.71|300.38|297.58|299.44|296.64|0
1639711200000|2021-12-17 03:20:00|299.44|296.64|300.11|297.31|300.11|297.31|299.44|296.64|0
1639711500000|2021-12-17 03:25:00|300.04|297.24|299.3|296.5|300.24|297.44|299.3|296.5|0
1639711800000|2021-12-17 03:30:00|299.43|296.63|301.46|298.66|302.68|299.88|299.3|296.5|0
1639712100000|2021-12-17 03:35:00|301.39|298.59|302.4|299.6|303.49|300.69|301.39|298.59|0
1639712400000|2021-12-17 03:40:00|302.54|299.74|302.61|299.81|302.81|300.01|301.99|299.19|0
1639712700000|2021-12-17 03:45:00|302.81|300.01|302.2|299.4|303.21|300.41|301.72|298.92|0
1639713000000|2021-12-17 03:50:00|302.13|299.33|302.26|299.46|302.26|299.46|301.99|299.19|0
1639713300000|2021-12-17 03:55:00|302.12|299.32|306.01|303.21|307.03|304.23|302.12|299.32|0
1639713600000|2021-12-17 04:00:00|306.07|303.27|307.03|304.23|307.03|304.23|305.46|302.66|0
1639713900000|2021-12-17 04:05:00|306.89|304.09|305.52|302.72|307.16|304.36|305.18|302.38|0
1639714200000|2021-12-17 04:10:00|305.45|302.65|305.24|302.44|305.66|302.86|305.04|302.24|0
1639714500000|2021-12-17 04:15:00|305.52|302.72|305.18|302.38|305.52|302.72|304.7|301.9|0
1639714800000|2021-12-17 04:20:00|305.11|302.31|305.24|302.44|305.51|302.71|304.56|301.76|0
1639715100000|2021-12-17 04:25:00|305.17|302.37|305.1|302.3|305.17|302.37|304.56|301.76|0
1639715400000|2021-12-17 04:30:00|304.96|302.16|303.74|300.94|305.37|302.57|303.33|300.53|0
1639715700000|2021-12-17 04:35:00|303.87|301.07|302.78|299.98|303.87|301.07|302.58|299.78|0
1639716000000|2021-12-17 04:40:00|302.65|299.85|301.83|299.03|302.78|299.98|301.43|298.63|0
1639716300000|2021-12-17 04:45:00|301.9|299.1|302.24|299.44|302.58|299.78|301.76|298.96|0
1639716600000|2021-12-17 04:50:00|302.17|299.37|301.96|299.16|302.17|299.37|301.42|298.62|0
1639716900000|2021-12-17 04:55:00|302.03|299.23|301.15|298.35|302.23|299.43|300.61|297.81|0
1639717200000|2021-12-17 05:00:00|301.08|298.28|302.64|299.84|302.77|299.97|300.07|297.27|0
1639717500000|2021-12-17 05:05:00|302.77|299.97|303.58|300.78|303.65|300.85|302.64|299.84|0
1639717800000|2021-12-17 05:10:00|303.65|300.85|304.81|302.01|304.94|302.14|303.45|300.65|0
1639718100000|2021-12-17 05:15:00|304.94|302.14|303.58|300.78|304.94|302.14|303.17|300.37|0
1639718400000|2021-12-17 05:20:00|303.65|300.85|303.31|300.51|303.72|300.92|302.9|300.1|0
1639718700000|2021-12-17 05:25:00|303.17|300.37|302.9|300.1|303.58|300.78|302.56|299.76|0
1639719000000|2021-12-17 05:30:00|302.76|299.96|303.71|300.91|303.78|300.98|302.29|299.49|0
1639719300000|2021-12-17 05:35:00|303.44|300.64|301.67|298.87|303.44|300.64|299.91|297.11|0
1639719600000|2021-12-17 05:40:00|301.61|298.81|300.72|297.92|302.21|299.41|300.66|297.86|0
1639719900000|2021-12-17 05:45:00|300.86|298.06|301.94|299.14|301.94|299.14|300.39|297.59|0
1639720200000|2021-12-17 05:50:00|301.67|298.87|301.73|298.93|302.21|299.41|301.26|298.46|0
1639720500000|2021-12-17 05:55:00|301.8|299|302|299.2|302.41|299.61|301.26|298.46|0
1639720800000|2021-12-17 06:00:00|302.07|299.27|300.98|298.18|302.07|299.27|300.44|297.64|0
1639721100000|2021-12-17 06:05:00|301.05|298.25|301.05|298.25|301.46|298.66|300.03|297.23|0
1639721400000|2021-12-17 06:10:00|300.98|298.18|301.18|298.38|301.45|298.65|300.03|297.23|0
1639721700000|2021-12-17 06:15:00|301.11|298.31|301.25|298.45|301.59|298.79|300.17|297.37|0
1639722000000|2021-12-17 06:20:00|300.98|298.18|300.84|298.04|301.24|298.44|300.16|297.36|0
1639722300000|2021-12-17 06:25:00|300.7|297.9|302.05|299.25|302.6|299.8|300.43|297.63|0
1639722600000|2021-12-17 06:30:00|302.12|299.32|302.32|299.52|302.32|299.52|301.45|298.65|0
1639722900000|2021-12-17 06:35:00|302.39|299.59|301.24|298.44|302.39|299.59|300.9|298.1|0
1639723200000|2021-12-17 06:40:00|300.97|298.17|301.23|298.43|301.23|298.43|300.69|297.89|0
1639723500000|2021-12-17 06:45:00|301.37|298.57|301.5|298.7|301.5|298.7|300.42|297.62|0
1639723800000|2021-12-17 06:50:00|301.64|298.84|304.42|301.62|305.04|302.24|301.23|298.43|0
1639724100000|2021-12-17 06:55:00|304.49|301.69|302.18|299.38|304.76|301.96|301.7|298.9|0
1639724400000|2021-12-17 07:00:00|302.31|299.51|301.09|298.29|302.65|299.85|300.96|298.16|0
1639724700000|2021-12-17 07:05:00|300.95|298.15|300.01|297.21|301.22|298.42|299.33|296.53|0
1639725000000|2021-12-17 07:10:00|300.14|297.34|300|297.2|300.55|297.75|299.6|296.8|0
1639725300000|2021-12-17 07:15:00|300.07|297.27|297.71|294.91|300.95|298.15|297.71|294.91|0
1639725600000|2021-12-17 07:20:00|297.85|295.05|297.71|294.91|298.32|295.52|297.04|294.24|0
1639725900000|2021-12-17 07:25:00|297.92|295.12|297.84|295.04|298.52|295.72|297.58|294.78|0
1639726200000|2021-12-17 07:30:00|297.71|294.91|297.04|294.24|298.38|295.58|296.63|293.83|0
1639726500000|2021-12-17 07:35:00|296.9|294.1|297.7|294.9|298.65|295.85|296.5|293.7|0
1639726800000|2021-12-17 07:40:00|297.84|295.04|297.97|295.17|297.97|295.17|296.5|293.7|0
1639727100000|2021-12-17 07:45:00|297.57|294.77|296.9|294.1|298.37|295.57|296.76|293.96|0
1639727400000|2021-12-17 07:50:00|297.03|294.23|296.76|293.96|297.83|295.03|296.63|293.83|0
1639727700000|2021-12-17 07:55:00|296.89|294.09|296.83|294.03|297.56|294.76|296.49|293.69|0
1639728000000|2021-12-17 08:00:00|296.76|293.96|296.89|294.09|297.69|294.89|295.02|292.22|0
1639728300000|2021-12-17 08:05:00|296.42|294.02|296.55|294.15|296.55|294.15|294.68|292.28|0
1639728600000|2021-12-17 08:10:00|296.69|294.29|297.96|295.56|298.97|296.57|296.02|293.62|0
1639728900000|2021-12-17 08:15:00|298.43|296.03|296.95|294.55|299.37|296.97|295.88|293.48|0
1639729200000|2021-12-17 08:20:00|297.08|294.68|296.28|293.88|297.75|295.35|295.88|293.48|0
1639729500000|2021-12-17 08:25:00|296.41|294.01|295.74|293.34|296.95|294.55|295.47|293.07|0
1639729800000|2021-12-17 08:30:00|295.61|293.21|297.48|295.08|297.88|295.48|295.61|293.21|0
1639730100000|2021-12-17 08:35:00|297.55|295.15|298.15|295.75|298.55|296.15|297.08|294.68|0
1639730400000|2021-12-17 08:40:00|298.28|295.88|300.57|298.17|301.25|298.85|298.01|295.61|0
1639730700000|2021-12-17 08:45:00|300.84|298.44|300.3|297.9|302.06|299.66|300.17|297.77|0
1639731000000|2021-12-17 08:50:00|300.44|298.04|299.89|297.49|300.71|298.31|299.49|297.09|0
1639731300000|2021-12-17 08:55:00|299.76|297.36|300.43|298.03|300.64|298.24|299.35|296.95|0
1639731600000|2021-12-17 09:00:00|300.03|297.63|302.19|299.79|303.41|301.01|299.89|297.49|0
1639731900000|2021-12-17 09:05:00|302.33|299.93|303.27|300.87|304.64|302.24|302.33|299.93|0
1639732200000|2021-12-17 09:10:00|303.55|301.15|309.64|307.24|309.64|307.24|303.41|301.01|0
1639732500000|2021-12-17 09:15:00|309.57|307.17|303.95|301.55|311.37|308.97|303.95|301.55|0
1639732800000|2021-12-17 09:20:00|303.81|301.41|303.13|300.73|304.9|302.5|302.18|299.78|0
1639733100000|2021-12-17 09:25:00|302.93|300.53|302.86|300.46|302.99|300.59|300.96|298.56|0
1639733400000|2021-12-17 09:30:00|302.93|300.53|302.38|299.98|303.2|300.8|301.91|299.51|0
1639733700000|2021-12-17 09:35:00|302.45|300.05|303.53|301.13|304.08|301.68|302.04|299.64|0
1639734000000|2021-12-17 09:40:00|303.8|301.4|306.81|304.41|306.81|304.41|303.67|301.27|0
1639734300000|2021-12-17 09:45:00|307.08|304.68|306.33|303.93|308.18|305.78|305.44|303.04|0
1639734600000|2021-12-17 09:50:00|306.12|303.72|302.3|299.9|306.94|304.54|302.17|299.77|0
1639734900000|2021-12-17 09:55:00|302.71|300.31|301.76|299.36|302.71|300.31|301.22|298.82|0
1639735200000|2021-12-17 10:00:00|301.89|299.49|302.71|300.31|302.98|300.58|300.94|298.54|0
1639735500000|2021-12-17 10:05:00|302.57|300.17|302.43|300.03|302.7|300.3|301.35|298.95|0
1639735800000|2021-12-17 10:10:00|302.5|300.1|304.68|302.28|304.68|302.28|301.62|299.22|0
1639736100000|2021-12-17 10:15:00|304.82|302.42|305.09|302.69|305.91|303.51|304.14|301.74|0
1639736400000|2021-12-17 10:20:00|305.02|302.62|305.63|303.23|305.63|303.23|304|301.6|0
1639736700000|2021-12-17 10:25:00|305.7|303.3|307.95|305.55|308.5|306.1|305.63|303.23|0
1639737000000|2021-12-17 10:30:00|307.67|305.27|306.24|303.84|308.36|305.96|306.03|303.63|0
1639737300000|2021-12-17 10:35:00|306.17|303.77|306.99|304.59|307.53|305.13|306.17|303.77|0
1639737600000|2021-12-17 10:40:00|306.71|304.31|308.76|306.36|309.04|306.64|306.71|304.31|0
1639737900000|2021-12-17 10:45:00|308.83|306.43|309.17|306.77|309.17|306.77|307.53|305.13|0
1639738200000|2021-12-17 10:50:00|309.04|306.64|309.58|307.18|310.68|308.28|307.53|305.13|0
1639738500000|2021-12-17 10:55:00|309.72|307.32|307.8|305.4|309.72|307.32|307.52|305.12|0
1639738800000|2021-12-17 11:00:00|307.73|305.33|308.34|305.94|308.55|306.15|306.29|303.89|0
1639739100000|2021-12-17 11:05:00|308.48|306.08|308.61|306.21|309.03|306.63|306.56|304.16|0
1639739400000|2021-12-17 11:10:00|308.07|305.67|309.44|307.04|309.44|307.04|307.38|304.98|0
1639739700000|2021-12-17 11:15:00|309.57|307.17|308.47|306.07|309.71|307.31|308.34|305.94|0
1639740000000|2021-12-17 11:20:00|308.61|306.21|306.56|304.16|308.61|306.21|306.56|304.16|0
1639740300000|2021-12-17 11:25:00|306.42|304.02|306.08|303.68|306.56|304.16|304.92|302.52|0
1639740600000|2021-12-17 11:30:00|305.94|303.54|306.82|304.42|306.96|304.56|305.05|302.65|0
1639740900000|2021-12-17 11:35:00|306.96|304.56|305.72|303.32|306.96|304.56|304.97|302.57|0
1639741200000|2021-12-17 11:40:00|305.86|303.46|304.77|302.37|305.86|303.46|304.22|301.82|0
1639741500000|2021-12-17 11:45:00|304.9|302.5|306.13|303.73|306.68|304.28|304.84|302.44|0
1639741800000|2021-12-17 11:50:00|305.99|303.59|306.81|304.41|307.22|304.82|305.93|303.53|0
1639742100000|2021-12-17 11:55:00|306.88|304.48|305.03|302.63|307.36|304.96|305.03|302.63|0
1639742400000|2021-12-17 12:00:00|305.31|302.91|304.62|302.22|305.44|303.04|304.22|301.82|0
1639742700000|2021-12-17 12:05:00|304.76|302.36|305.16|302.76|305.57|303.17|304.49|302.09|0
1639743000000|2021-12-17 12:10:00|305.57|303.17|307.07|304.67|307.08|304.68|305.44|303.04|0
1639743300000|2021-12-17 12:15:00|307.35|304.95|307.21|304.81|307.76|305.36|306.93|304.53|0
1639743600000|2021-12-17 12:20:00|307.07|304.67|308.17|305.77|308.17|305.77|306.11|303.71|0
1639743900000|2021-12-17 12:25:00|308.03|305.63|310.09|307.69|310.23|307.83|307.62|305.22|0
1639744200000|2021-12-17 12:30:00|309.95|307.55|310.5|308.1|311.05|308.65|308.85|306.45|0
1639744500000|2021-12-17 12:35:00|310.36|307.96|310.79|308.39|310.93|308.53|309.27|306.87|0
1639744800000|2021-12-17 12:40:00|310.86|308.46|310.79|308.39|311.35|308.95|310.24|307.84|0
1639745100000|2021-12-17 12:45:00|310.93|308.53|313.84|311.44|313.98|311.58|310.37|307.97|0
1639745400000|2021-12-17 12:50:00|313.77|311.37|314.95|312.55|316.77|314.37|313.56|311.16|0
1639745700000|2021-12-17 12:55:00|315.09|312.69|313.84|311.44|315.09|312.69|313|310.6|0
1639746000000|2021-12-17 13:00:00|313.63|311.23|313|310.6|313.63|311.23|312.31|309.91|0
1639746300000|2021-12-17 13:05:00|313.14|310.74|315.23|312.83|315.79|313.39|312.72|310.32|0
1639746600000|2021-12-17 13:10:00|315.09|312.69|314.11|311.71|315.37|312.97|313.83|311.43|0
1639746900000|2021-12-17 13:15:00|314.39|311.99|315.08|312.68|315.36|312.96|314.11|311.71|0
1639747200000|2021-12-17 13:20:00|314.8|312.4|313.83|311.43|315.78|313.38|313.83|311.43|0
1639747500000|2021-12-17 13:25:00|313.96|311.56|313.41|311.01|313.96|311.56|312.57|310.17|0
1639747800000|2021-12-17 13:30:00|313.27|310.87|312.85|310.45|314.24|311.84|312.43|310.03|0
1639748100000|2021-12-17 13:35:00|312.57|310.17|313.82|311.42|313.82|311.42|312.15|309.75|0
1639748400000|2021-12-17 13:40:00|313.68|311.28|312.84|310.44|315.21|312.81|312.15|309.75|0
1639748700000|2021-12-17 13:45:00|313.12|310.72|313.81|311.41|314.17|311.77|312.01|309.61|0
1639749000000|2021-12-17 13:50:00|313.95|311.55|313.67|311.27|314.65|312.25|313.12|310.72|0
1639749300000|2021-12-17 13:55:00|313.81|311.41|312.14|309.74|314.09|311.69|312|309.6|0
1639749600000|2021-12-17 14:00:00|312.28|309.88|314.44|312.04|314.78|312.38|311.31|308.91|0
1639749900000|2021-12-17 14:05:00|314.5|312.1|317.72|315.32|317.86|315.46|314.36|311.96|0
1639750200000|2021-12-17 14:10:00|317.58|315.18|317.16|314.76|317.58|315.18|316.6|314.2|0
1639750500000|2021-12-17 14:15:00|317.02|314.62|314.78|312.38|317.65|315.25|314.78|312.38|0
1639750800000|2021-12-17 14:20:00|315.06|312.66|314.99|312.59|315.33|312.93|313.8|311.4|0
1639751100000|2021-12-17 14:25:00|315.47|313.07|317.15|314.75|318.84|316.44|313.94|311.54|0
1639751400000|2021-12-17 14:30:00|317.01|314.61|315.83|313.43|317.01|314.61|311.3|308.9|0
1639751700000|2021-12-17 14:35:00|314.99|312.59|324.34|321.94|327.11|324.71|314.99|312.59|0
1639752000000|2021-12-17 14:40:00|324.76|322.36|329.53|327.13|332.78|330.38|323.69|321.29|0
1639752300000|2021-12-17 14:45:00|329.68|327.28|322.71|320.31|332.94|330.54|322.71|320.31|0
1639752600000|2021-12-17 14:50:00|322.14|319.74|325.53|323.13|325.96|323.56|317.24|314.84|0
1639752900000|2021-12-17 14:55:00|326.1|323.7|326.86|324.46|328.66|326.26|325.1|322.7|0
1639753200000|2021-12-17 15:00:00|326.79|324.39|325.17|322.77|329.29|326.89|321.46|319.06|0
1639753500000|2021-12-17 15:05:00|324.88|322.48|326.73|324.33|328.31|325.91|324.88|322.48|0
1639753800000|2021-12-17 15:10:00|326.95|324.55|333.79|331.39|334.08|331.68|326.95|324.55|0
1639754100000|2021-12-17 15:15:00|333.64|331.24|332.77|330.37|336.55|334.15|332.77|330.37|0
1639754400000|2021-12-17 15:20:00|333.2|330.8|335.73|333.33|336.28|333.88|332.7|330.3|0
1639754700000|2021-12-17 15:25:00|335.66|333.26|330.25|327.85|336.02|333.62|330.25|327.85|0
1639755000000|2021-12-17 15:30:00|330.97|328.57|323.69|321.29|332.84|330.44|323.41|321.01|0
1639755300000|2021-12-17 15:35:00|323.27|320.87|318.27|315.87|327.2|324.8|316.59|314.19|0
1639755600000|2021-12-17 15:40:00|318.41|316.01|318.27|315.87|320.38|317.98|316.45|314.05|0
1639755900000|2021-12-17 15:45:00|318.41|316.01|309.5|307.1|318.41|316.01|309.5|307.1|0
1639756200000|2021-12-17 15:50:00|309.23|306.83|304.84|302.44|311.16|308.76|303.75|301.35|0
1639756500000|2021-12-17 15:55:00|304.7|302.3|307.43|305.03|309.36|306.96|304.43|302.03|0
1639756800000|2021-12-17 16:00:00|307.16|304.76|312.04|309.64|312.04|309.64|306.01|303.61|0
1639757100000|2021-12-17 16:05:00|311.76|309.36|310.39|307.99|312.04|309.64|309.15|306.75|0
1639757400000|2021-12-17 16:10:00|310.11|307.71|302.08|299.68|310.52|308.12|301.13|298.73|0
1639757700000|2021-12-17 16:15:00|301.67|299.27|303.02|300.62|305.19|302.79|301.4|299|0
1639758000000|2021-12-17 16:20:00|302.88|300.48|305.05|302.65|305.66|303.26|302.88|300.48|0
1639758300000|2021-12-17 16:25:00|304.78|302.38|303.98|301.58|306.82|304.42|303.57|301.17|0
1639758600000|2021-12-17 16:30:00|304.11|301.71|310.91|308.51|310.91|308.51|303.16|300.76|0
1639758900000|2021-12-17 16:35:00|310.08|307.68|313.69|311.29|315.22|312.82|310.08|307.68|0
1639759200000|2021-12-17 16:40:00|313.62|311.22|319.33|316.93|320.31|317.91|311.1|308.7|0
1639759500000|2021-12-17 16:45:00|319.19|316.79|323.56|321.16|323.99|321.59|318.21|315.81|0
1639759800000|2021-12-17 16:50:00|322.99|320.59|321.44|319.04|323.14|320.74|319.75|317.35|0
1639760100000|2021-12-17 16:55:00|321.58|319.18|318.34|315.94|322.99|320.59|317.99|315.59|0
1639760400000|2021-12-17 17:00:00|318.76|316.36|321.03|318.63|323.56|321.16|318.76|316.36|0
1639760700000|2021-12-17 17:05:00|321.17|318.77|324|321.6|326.28|323.88|320.96|318.56|0
1639761000000|2021-12-17 17:10:00|323.86|321.46|317.78|315.38|323.93|321.53|317.78|315.38|0
1639761300000|2021-12-17 17:15:00|317.64|315.24|318.77|316.37|319.47|317.07|315.12|312.72|0
1639761600000|2021-12-17 17:20:00|318.63|316.23|318.06|315.66|318.63|316.23|315.54|313.14|0
1639761900000|2021-12-17 17:25:00|317.78|315.38|317.08|314.68|320.88|318.48|316.52|314.12|0
1639762200000|2021-12-17 17:30:00|316.73|314.33|313.07|310.67|317.92|315.52|310.3|307.9|0
1639762500000|2021-12-17 17:35:00|313.28|310.88|314.6|312.2|315.58|313.18|311.4|309|0
1639762800000|2021-12-17 17:40:00|314.46|312.06|316.13|313.73|316.55|314.15|313.9|311.5|0
1639763100000|2021-12-17 17:45:00|316.07|313.67|315.15|312.75|316.49|314.09|314.74|312.34|0
1639763400000|2021-12-17 17:50:00|315.71|313.31|317.11|314.71|319.22|316.82|313.2|310.8|0
1639763700000|2021-12-17 17:55:00|317.39|314.99|315.29|312.89|317.39|314.99|314.31|311.91|0
1639764000000|2021-12-17 18:00:00|315.43|313.03|314.87|312.47|317.53|315.13|313.47|311.07|0
1639764300000|2021-12-17 18:05:00|315.01|312.61|318.65|316.25|319.21|316.81|315.01|312.61|0
1639764600000|2021-12-17 18:10:00|318.37|315.97|317.38|314.98|319.21|316.81|315.84|313.44|0
1639764900000|2021-12-17 18:15:00|317.24|314.84|314.72|312.32|317.94|315.54|314.44|312.04|0
1639765200000|2021-12-17 18:20:00|314.79|312.39|312.91|310.51|314.86|312.46|312.63|310.23|0
1639765500000|2021-12-17 18:25:00|313.05|310.65|309.17|306.77|313.74|311.34|308.48|306.08|0
1639765800000|2021-12-17 18:30:00|309.03|306.63|308.48|306.08|310|307.6|307.52|305.12|0
1639766100000|2021-12-17 18:35:00|308.61|306.21|310.27|307.87|310.96|308.56|307.51|305.11|0
1639766400000|2021-12-17 18:40:00|310.41|308.01|311.51|309.11|312.76|310.36|309.72|307.32|0
1639766700000|2021-12-17 18:45:00|311.31|308.91|307.23|304.83|311.31|308.91|307.23|304.83|0
1639767000000|2021-12-17 18:50:00|307.64|305.24|307.78|305.38|308.19|305.79|306.68|304.28|0
1639767300000|2021-12-17 18:55:00|307.92|305.52|305.04|302.64|308.6|306.2|304.49|302.09|0
1639767600000|2021-12-17 19:00:00|304.9|302.5|308.33|305.93|308.88|306.48|304.76|302.36|0
1639767900000|2021-12-17 19:05:00|308.05|305.65|307.09|304.69|309.15|306.75|306.67|304.27|0
1639768200000|2021-12-17 19:10:00|307.22|304.82|306.25|303.85|307.74|305.34|303.3|300.9|0
1639768500000|2021-12-17 19:15:00|306.18|303.78|305.43|303.03|306.18|303.78|303.85|301.45|0
1639768800000|2021-12-17 19:20:00|305.35|302.95|305.49|303.09|306.94|304.54|304.39|301.99|0
1639769100000|2021-12-17 19:25:00|305.77|303.37|310.68|308.28|311.58|309.18|305.63|303.23|0
1639769400000|2021-12-17 19:30:00|310.74|308.34|310.05|307.65|310.74|308.34|308.25|305.85|0
1639769700000|2021-12-17 19:35:00|309.91|307.51|310.6|308.2|312.27|309.87|309.08|306.68|0
1639770000000|2021-12-17 19:40:00|310.18|307.78|308.66|306.26|310.6|308.2|308.66|306.26|0
1639770300000|2021-12-17 19:45:00|308.24|305.84|306.99|304.59|308.38|305.98|304.93|302.53|0
1639770600000|2021-12-17 19:50:00|307.13|304.73|311.71|309.31|311.99|309.59|306.99|304.59|0
1639770900000|2021-12-17 19:55:00|311.99|309.59|312.89|310.49|313.8|311.4|309.48|307.08|0
1639771200000|2021-12-17 20:00:00|313.03|310.63|312.61|310.21|313.03|310.63|307.65|305.25|0
1639771500000|2021-12-17 20:05:00|312.06|309.66|310.54|308.14|312.34|309.94|309.98|307.58|0
1639771800000|2021-12-17 20:10:00|310.4|308|314.14|311.74|314.28|311.88|310.4|308|0
1639772100000|2021-12-17 20:15:00|314|311.6|314.83|312.43|317.62|315.22|312.19|309.79|0
1639772400000|2021-12-17 20:20:00|314.69|312.29|312.33|309.93|315.53|313.13|311.22|308.82|0
1639772700000|2021-12-17 20:25:00|312.6|310.2|315.66|313.26|317.34|314.94|312.47|310.07|0
1639773000000|2021-12-17 20:30:00|315.8|313.4|321.84|319.44|324.11|321.71|314.69|312.29|0
1639773300000|2021-12-17 20:35:00|321.7|319.3|320.71|318.31|324.24|321.84|320.15|317.75|0
1639773600000|2021-12-17 20:40:00|320.57|318.17|319.17|316.77|321.83|319.43|316.79|314.39|0
1639773900000|2021-12-17 20:45:00|319.73|317.33|326.64|324.24|326.64|324.24|318.89|316.49|0
1639774200000|2021-12-17 20:50:00|325.86|323.46|326.04|323.64|330.67|328.27|324.2|321.8|0
1639774500000|2021-12-17 20:55:00|326.89|324.49|326.57|324.17|327.32|324.92|320.68|318.28|0
1639774800000|2021-12-17 21:00:00|327.28|324.88|323.3|320.9|328.28|325.88|323.3|320.9|0
1639775100000|2021-12-17 21:05:00|323.44|321.04|322.73|320.33|324.29|321.89|321.46|319.06|0
1639775400000|2021-12-17 21:10:00|322.87|320.47|322.45|320.05|323.44|321.04|321.88|319.48|0
1639987500000|2021-12-20 08:05:00|369.14|366.74|368.68|366.28|369.74|367.34|365.35|362.95|0
1639987800000|2021-12-20 08:10:00|368.91|366.51|370.2|367.8|371.26|368.86|367.77|365.37|0
1639988100000|2021-12-20 08:15:00|370.5|368.1|367.54|365.14|370.96|368.56|367.16|364.76|0
1639988400000|2021-12-20 08:20:00|367.46|365.06|371.11|368.71|373.94|371.54|366.55|364.15|0
1639988700000|2021-12-20 08:25:00|371.41|369.01|366.4|364|371.41|369.01|365.79|363.39|0
1639989000000|2021-12-20 08:30:00|365.64|363.24|367.76|365.36|368.9|366.5|365.64|363.24|0
1639989300000|2021-12-20 08:35:00|367.99|365.59|373.62|371.22|374|371.6|366.24|363.84|0
1639989600000|2021-12-20 08:40:00|373.7|371.3|372.32|369.92|377.16|374.76|371.71|369.31|0
1639989900000|2021-12-20 08:45:00|372.93|370.53|373.84|371.44|374.3|371.9|371.25|368.85|0
1639990200000|2021-12-20 08:50:00|373.99|371.59|376.67|374.27|377.82|375.42|373.84|371.44|0
1639990500000|2021-12-20 08:55:00|376.9|374.5|376.67|374.27|379.89|377.49|374.41|372.01|0
1639990800000|2021-12-20 09:00:00|376.82|374.42|379.28|376.88|379.89|377.49|376.21|373.81|0
1639991100000|2021-12-20 09:05:00|379.58|377.18|381.2|378.8|382.67|380.27|379.58|377.18|0
1639991400000|2021-12-20 09:10:00|380.89|378.49|382.51|380.11|382.66|380.26|379.27|376.87|0
1639991700000|2021-12-20 09:15:00|382.82|380.42|382.56|380.16|383.4|381|380.81|378.41|0
1639992000000|2021-12-20 09:20:00|382.63|380.23|382.79|380.39|384.26|381.86|380.79|378.39|0
1639992300000|2021-12-20 09:25:00|382.63|380.23|382.17|379.77|383.71|381.31|381.4|379|0
1639992600000|2021-12-20 09:30:00|382.01|379.61|379.1|376.7|382.09|379.69|377.95|375.55|0
1639992900000|2021-12-20 09:35:00|379.18|376.78|379.55|377.15|380.09|377.69|377.26|374.86|0
1639993200000|2021-12-20 09:40:00|379.33|376.93|377.71|375.31|379.4|377|377.1|374.7|0
1639993500000|2021-12-20 09:45:00|378.02|375.62|378.1|375.7|379.24|376.84|377.71|375.31|0
1639993800000|2021-12-20 09:50:00|378.94|376.54|380.47|378.07|381.16|378.76|378.94|376.54|0
1639994100000|2021-12-20 09:55:00|380.62|378.22|375.57|373.17|381.08|378.68|375.57|373.17|0
1639994400000|2021-12-20 10:00:00|375.73|373.33|373.29|370.89|375.8|373.4|371.93|369.53|0
1639994700000|2021-12-20 10:05:00|372.84|370.44|371.55|369.15|372.84|370.44|370.11|367.71|0
1639995000000|2021-12-20 10:10:00|371.32|368.92|370.41|368.01|371.55|369.15|369.51|367.11|0
1639995300000|2021-12-20 10:15:00|370.34|367.94|365.22|362.82|373.02|370.62|365.22|362.82|0
1639995600000|2021-12-20 10:20:00|365.38|362.98|365.37|362.97|366.59|364.19|364.09|361.69|0
1639995900000|2021-12-20 10:25:00|365.15|362.75|365.98|363.58|366.51|364.11|365.07|362.67|0
1639996200000|2021-12-20 10:30:00|365.83|363.43|368.1|365.7|368.86|366.46|365.22|362.82|0
1639996500000|2021-12-20 10:35:00|368.03|365.63|367.34|364.94|368.03|365.63|366.43|364.03|0
1639996800000|2021-12-20 10:40:00|367.19|364.79|365.67|363.27|368.4|366|365.29|362.89|0
1639997100000|2021-12-20 10:45:00|365.97|363.57|363.25|360.85|366.12|363.72|363.25|360.85|0
1639997400000|2021-12-20 10:50:00|363.1|360.7|362.34|359.94|364.46|362.06|362.34|359.94|0
1639997700000|2021-12-20 10:55:00|361.74|359.34|363.09|360.69|363.32|360.92|361.37|358.97|0
1639998000000|2021-12-20 11:00:00|362.94|360.54|366.26|363.86|366.27|363.87|362.79|360.39|0
1639998300000|2021-12-20 11:05:00|366.42|364.02|363.39|360.99|366.72|364.32|363.09|360.69|0
1639998600000|2021-12-20 11:10:00|363.54|361.14|364.39|361.99|365.67|363.27|362.94|360.54|0
1639998900000|2021-12-20 11:15:00|364.16|361.76|366.27|363.87|366.65|364.25|364.09|361.69|0
1639999200000|2021-12-20 11:20:00|366.42|364.02|364.01|361.61|366.65|364.25|364.01|361.61|0
1639999500000|2021-12-20 11:25:00|364.16|361.76|363.33|360.93|365.46|363.06|363.33|360.93|0
1639999800000|2021-12-20 11:30:00|363.63|361.23|362.43|360.03|364.08|361.68|361.15|358.75|0
1640000100000|2021-12-20 11:35:00|362.28|359.88|363.63|361.23|363.78|361.38|361.07|358.67|0
1640000400000|2021-12-20 11:40:00|363.7|361.3|363.92|361.52|364.08|361.68|363.02|360.62|0
1640000700000|2021-12-20 11:45:00|363.77|361.37|364.52|362.12|364.68|362.28|362.72|360.32|0
1640001000000|2021-12-20 11:50:00|364.67|362.27|363.62|361.22|364.98|362.58|363.17|360.77|0
1640001300000|2021-12-20 11:55:00|363.17|360.77|359.42|357.02|363.4|361|359.42|357.02|0
1640001600000|2021-12-20 12:00:00|359.12|356.72|359.12|356.72|359.57|357.17|356.89|354.49|0
1640001900000|2021-12-20 12:05:00|358.97|356.57|356.37|353.97|360.33|357.93|355.18|352.78|0
1640002200000|2021-12-20 12:10:00|356.52|354.12|357.86|355.46|358.16|355.76|356.37|353.97|0
1640002500000|2021-12-20 12:15:00|358.01|355.61|361.3|358.9|361.45|359.05|357.86|355.46|0
1640002800000|2021-12-20 12:20:00|361.15|358.75|359.95|357.55|361.75|359.35|359.43|357.03|0
1640003100000|2021-12-20 12:25:00|360.02|357.62|361.45|359.05|361.6|359.2|359.35|356.95|0
1640003400000|2021-12-20 12:30:00|361.6|359.2|360.09|357.69|361.9|359.5|359.94|357.54|0
1640003700000|2021-12-20 12:35:00|359.94|357.54|360.09|357.69|361.14|358.74|359.64|357.24|0
1640004000000|2021-12-20 12:40:00|359.94|357.54|360.39|357.99|360.54|358.14|359.19|356.79|0
1640004300000|2021-12-20 12:45:00|360.24|357.84|362.19|359.79|362.64|360.24|360.17|357.77|0
1640004600000|2021-12-20 12:50:00|362.04|359.64|363.09|360.69|363.54|361.14|361.14|358.74|0
1640004900000|2021-12-20 12:55:00|363.24|360.84|364.6|362.2|364.75|362.35|362.19|359.79|0
1640005200000|2021-12-20 13:00:00|364.14|361.74|363.69|361.29|364.9|362.5|362.63|360.23|0
1640005500000|2021-12-20 13:05:00|363.54|361.14|365.2|362.8|365.5|363.1|362.63|360.23|0
1640005800000|2021-12-20 13:10:00|364.89|362.49|365.8|363.4|366.86|364.46|364.74|362.34|0
1640006100000|2021-12-20 13:15:00|365.95|363.55|366.56|364.16|366.86|364.46|365.27|362.87|0
1640006400000|2021-12-20 13:20:00|366.48|364.08|364.28|361.88|366.48|364.08|364.28|361.88|0
1640006700000|2021-12-20 13:25:00|364.43|362.03|365.94|363.54|365.94|363.54|363.98|361.58|0
1640007000000|2021-12-20 13:30:00|366.25|363.85|365.49|363.09|367.31|364.91|365.49|363.09|0
1640007300000|2021-12-20 13:35:00|365.34|362.94|365.49|363.09|366.7|364.3|364.73|362.33|0
1640007600000|2021-12-20 13:40:00|365.64|363.24|366.09|363.69|366.55|364.15|364.88|362.48|0
1640007900000|2021-12-20 13:45:00|365.79|363.39|366.39|363.99|366.85|364.45|365.18|362.78|0
1640008200000|2021-12-20 13:50:00|366.54|364.14|365.18|362.78|367.6|365.2|365.18|362.78|0
1640008500000|2021-12-20 13:55:00|365.03|362.63|365.17|362.77|365.18|362.78|363.51|361.11|0
1640008800000|2021-12-20 14:00:00|364.95|362.55|363.36|360.96|365.33|362.93|363.21|360.81|0
1640009100000|2021-12-20 14:05:00|362.91|360.51|361.1|358.7|364.11|361.71|361.1|358.7|0
1640009400000|2021-12-20 14:10:00|360.95|358.55|362.05|359.65|364.01|361.61|360.95|358.55|0
1640009700000|2021-12-20 14:15:00|362.35|359.95|362.5|360.1|363.4|361|361.75|359.35|0
1640010000000|2021-12-20 14:20:00|362.35|359.95|361.75|359.35|362.5|360.1|361.3|358.9|0
1640010300000|2021-12-20 14:25:00|361.9|359.5|364.75|362.35|365.06|362.66|361.9|359.5|0
1640010600000|2021-12-20 14:30:00|365.89|363.49|366.41|364.01|369.14|366.74|363.55|361.15|0
1640010900000|2021-12-20 14:35:00|367.47|365.07|361.11|358.71|367.62|365.22|360.81|358.41|0
1640011200000|2021-12-20 14:40:00|362.01|359.61|364.12|361.72|370.66|368.26|361.99|359.59|0
1640011500000|2021-12-20 14:45:00|364.27|361.87|372.51|370.11|372.51|370.11|364.12|361.72|0
1640011800000|2021-12-20 14:50:00|372.43|370.03|372.56|370.16|375.93|373.53|370.36|367.96|0
1640012100000|2021-12-20 14:55:00|372.63|370.23|366.17|363.77|373.01|370.61|364.21|361.81|0
1640012400000|2021-12-20 15:00:00|366.77|364.37|368.13|365.73|369.66|367.26|364.19|361.79|0
1640012700000|2021-12-20 15:05:00|368.06|365.66|372.02|369.62|373.79|371.39|366.61|364.21|0
1640013000000|2021-12-20 15:10:00|371.64|369.24|373.1|370.7|374.79|372.39|371.18|368.78|0
1640013300000|2021-12-20 15:15:00|373.17|370.77|368.43|366.03|374.55|372.15|366.45|364.05|0
1640013600000|2021-12-20 15:20:00|368.12|365.72|373.47|371.07|373.93|371.53|366.6|364.2|0
1640013900000|2021-12-20 15:25:00|373.32|370.92|375.93|373.53|376.71|374.31|370.71|368.31|0
1640014200000|2021-12-20 15:30:00|376.09|373.69|374.7|372.3|378.1|375.7|374.54|372.14|0
1640014500000|2021-12-20 15:35:00|375.16|372.76|370.44|368.04|375.78|373.38|368.45|366.05|0
1640014800000|2021-12-20 15:40:00|370.75|368.35|369.37|366.97|372.6|370.2|369.37|366.97|0
1640015100000|2021-12-20 15:45:00|369.21|366.81|374.6|372.2|374.75|372.35|369.06|366.66|0
1640015400000|2021-12-20 15:50:00|374.29|371.89|376.15|373.75|377.08|374.68|373.36|370.96|0
1640015700000|2021-12-20 15:55:00|376.3|373.9|376.92|374.52|378.63|376.23|374.13|371.73|0
1640016000000|2021-12-20 16:00:00|376.85|374.45|379.12|376.72|379.19|376.79|375.77|373.37|0
1640016300000|2021-12-20 16:05:00|379.04|376.64|375.92|373.52|379.04|376.64|375.92|373.52|0
1640016600000|2021-12-20 16:10:00|376.23|373.83|378.1|375.7|378.72|376.32|374.98|372.58|0
1640016900000|2021-12-20 16:15:00|378.25|375.85|374.98|372.58|379.81|377.41|374.98|372.58|0
1640017200000|2021-12-20 16:20:00|375.29|372.89|373.12|370.72|377.16|374.76|372.81|370.41|0
1640017500000|2021-12-20 16:25:00|373.28|370.88|376.84|374.44|377.15|374.75|373.28|370.88|0
1640017800000|2021-12-20 16:30:00|376.92|374.52|379.02|376.62|380.12|377.72|374.98|372.58|0
1640018100000|2021-12-20 16:35:00|378.55|376.15|383.85|381.45|385.72|383.32|377.17|374.77|0
1640018400000|2021-12-20 16:40:00|384.63|382.23|381.99|379.59|385.71|383.31|381.68|379.28|0
1640018700000|2021-12-20 16:45:00|382.15|379.75|380.2|377.8|385.09|382.69|379.89|377.49|0
1640019000000|2021-12-20 16:50:00|379.89|377.49|374.33|371.93|379.89|377.49|373.41|371.01|0
1640019300000|2021-12-20 16:55:00|374.18|371.78|373.87|371.47|376.18|373.78|373.56|371.16|0
1640019600000|2021-12-20 17:00:00|373.71|371.31|373.1|370.7|376.02|373.62|372.79|370.39|0
1640019900000|2021-12-20 17:05:00|373.33|370.93|375.55|373.15|376.02|373.62|373.33|370.93|0
1640020200000|2021-12-20 17:10:00|375.25|372.85|377.09|374.69|377.25|374.85|373.56|371.16|0
1640020500000|2021-12-20 17:15:00|377.25|374.85|371.56|369.16|377.4|375|369.96|367.56|0
1640020800000|2021-12-20 17:20:00|371.1|368.7|374.93|372.53|375.24|372.84|371.1|368.7|0
1640021100000|2021-12-20 17:25:00|374.78|372.38|373.7|371.3|374.93|372.53|372.94|370.54|0
1640021400000|2021-12-20 17:30:00|374.16|371.76|379.09|376.69|379.56|377.16|373.85|371.45|0
1640021700000|2021-12-20 17:35:00|379.25|376.85|378.16|375.76|380.02|377.62|377.24|374.84|0
1640022000000|2021-12-20 17:40:00|378.47|376.07|377.85|375.45|378.94|376.54|376.93|374.53|0
1640022300000|2021-12-20 17:45:00|378.32|375.92|377.7|375.3|379.4|377|376.77|374.37|0
1640022600000|2021-12-20 17:50:00|377.85|375.45|376.15|373.75|378.86|376.46|374.77|372.37|0
1640022900000|2021-12-20 17:55:00|376.3|373.9|377.49|375.09|378.48|376.08|374.24|371.84|0
1640023200000|2021-12-20 18:00:00|377.65|375.25|378.89|376.49|379.2|376.8|376.95|374.55|0
1640023500000|2021-12-20 18:05:00|378.74|376.34|374.85|372.45|378.82|376.42|374.85|372.45|0
1640023800000|2021-12-20 18:10:00|375.01|372.61|372.84|370.44|376.25|373.85|372.54|370.14|0
1640024100000|2021-12-20 18:15:00|373|370.6|373.92|371.52|374.23|371.83|371.92|369.52|0
1640024400000|2021-12-20 18:20:00|374.08|371.68|373.77|371.37|374.85|372.45|372.53|370.13|0
1640024700000|2021-12-20 18:25:00|373.92|371.52|373.15|370.75|374.23|371.83|372.53|370.13|0
1640025000000|2021-12-20 18:30:00|372.99|370.59|375.62|373.22|376.08|373.68|371.76|369.36|0
1640025300000|2021-12-20 18:35:00|375.31|372.91|369.3|366.9|375.62|373.22|368.99|366.59|0
1640025600000|2021-12-20 18:40:00|368.84|366.44|368.07|365.67|369.3|366.9|365.02|362.62|0
1640025900000|2021-12-20 18:45:00|368.38|365.98|361.53|359.13|369.14|366.74|361.38|358.98|0
1640026200000|2021-12-20 18:50:00|362.59|360.19|361.06|358.66|365.21|362.81|361.06|358.66|0
1640026500000|2021-12-20 18:55:00|361.21|358.81|363.05|360.65|363.98|361.58|359.07|356.67|0
1640026800000|2021-12-20 19:00:00|362.74|360.34|362.13|359.73|363.67|361.27|360.14|357.74|0
1640027100000|2021-12-20 19:05:00|361.97|359.57|359.06|356.66|361.97|359.57|358.76|356.36|0
1640027400000|2021-12-20 19:10:00|359.52|357.12|360.44|358.04|360.9|358.5|359.06|356.66|0
1640027700000|2021-12-20 19:15:00|359.98|357.58|357.68|355.28|359.98|357.58|357.08|354.68|0
1640028000000|2021-12-20 19:20:00|357.53|355.13|358.93|356.53|360.75|358.35|356.63|354.23|0
1640028300000|2021-12-20 19:25:00|359.08|356.68|360.77|358.37|361.69|359.29|358.47|356.07|0
1640028600000|2021-12-20 19:30:00|360.61|358.21|363.54|361.14|364|361.6|360.3|357.9|0
1640028900000|2021-12-20 19:35:00|363.38|360.98|362.92|360.52|364.77|362.37|362.15|359.75|0
1640029200000|2021-12-20 19:40:00|362.15|359.75|361.84|359.44|363.53|361.13|361.22|358.82|0
1640029500000|2021-12-20 19:45:00|361.68|359.28|361.37|358.97|363.22|360.82|361.07|358.67|0
1640029800000|2021-12-20 19:50:00|361.22|358.82|358.15|355.75|361.37|358.97|357.54|355.14|0
1640030100000|2021-12-20 19:55:00|358.3|355.9|360.44|358.04|361.21|358.81|356.01|353.61|0
1640030400000|2021-12-20 20:00:00|360.29|357.89|358.14|355.74|360.29|357.89|356.16|353.76|0
1640030700000|2021-12-20 20:05:00|357.92|355.52|357.83|355.43|359.67|357.27|356.77|354.37|0
1640031000000|2021-12-20 20:10:00|357.68|355.28|360.13|357.73|360.13|357.73|356.31|353.91|0
1640031300000|2021-12-20 20:15:00|359.52|357.12|356.91|354.51|360.13|357.73|354.93|352.53|0
1640031600000|2021-12-20 20:20:00|356.61|354.21|357.98|355.58|358.59|356.19|352.8|350.4|0
1640031900000|2021-12-20 20:25:00|357.83|355.43|355.84|353.44|358.13|355.73|354.93|352.53|0
1640032200000|2021-12-20 20:30:00|356.3|353.9|360.58|358.18|360.58|358.18|356.3|353.9|0
1640032500000|2021-12-20 20:35:00|360.43|358.03|358.59|356.19|361.2|358.8|358.59|356.19|0
1640032800000|2021-12-20 20:40:00|358.97|356.57|356.15|353.75|359.2|356.8|355.54|353.14|0
1640033100000|2021-12-20 20:45:00|356.46|354.06|355.08|352.68|357.54|355.14|352.78|350.38|0
1640033400000|2021-12-20 20:50:00|352.32|349.92|351.71|349.31|352.32|349.92|348.37|345.97|0
1640033700000|2021-12-20 20:55:00|351.56|349.16|348.82|346.42|351.56|349.16|347.01|344.61|0
1640034000000|2021-12-20 21:00:00|351.03|348.63|349.12|346.72|351.56|349.16|348.82|346.42|0
1640034300000|2021-12-20 21:05:00|349.43|347.03|345.94|343.54|349.73|347.33|345.94|343.54|0
1640034600000|2021-12-20 21:10:00|345.64|343.24|342.34|339.94|345.64|343.24|342.34|339.94|0
1640034900000|2021-12-20 21:15:00|342.83|340.03|341.78|338.98|344.03|341.23|341.64|338.84|0
1640035200000|2021-12-20 21:20:00|341.93|339.13|342.68|339.88|342.98|340.18|341.93|339.13|0
1640035500000|2021-12-20 21:25:00|342.53|339.73|342.23|339.43|342.91|340.11|341.78|338.98|0
1640035800000|2021-12-20 21:30:00|342.08|339.28|342.53|339.73|342.68|339.88|341.63|338.83|0
1640036100000|2021-12-20 21:35:00|342.38|339.58|342.15|339.35|342.67|339.87|342.08|339.28|0
1640036400000|2021-12-20 21:40:00|342.08|339.28|342.82|340.02|342.97|340.17|341.92|339.12|0
1640036700000|2021-12-20 21:45:00|342.37|339.57|342.82|340.02|342.97|340.17|342.37|339.57|0
1640037000000|2021-12-20 21:50:00|342.97|340.17|343.42|340.62|343.57|340.77|342.82|340.02|0
1640037300000|2021-12-20 21:55:00|343.57|340.77|343.36|340.56|343.57|340.77|343.27|340.47|0
1640037600000|2021-12-20 22:00:00|343.14|340.34|343.29|340.49|343.49|340.69|343.14|340.34|0
1640037900000|2021-12-20 22:05:00|343.27|340.47|343.2|340.4|343.31|340.51|343.2|340.4|0
1640038200000|2021-12-20 22:10:00|343.22|340.42|343.33|340.53|343.33|340.53|343.11|340.31|0
1640038500000|2021-12-20 22:15:00|343.29|340.49|343.3|340.5|343.33|340.53|343.2|340.4|0
1640038800000|2021-12-20 22:20:00|343.2|340.4|343.19|340.39|343.35|340.55|343.19|340.39|0
1640039100000|2021-12-20 22:25:00|343.35|340.55|343.17|340.37|343.35|340.55|342.95|340.15|0
1640039400000|2021-12-20 22:30:00|343.19|340.39|343.28|340.48|343.28|340.48|343.19|340.39|0
1640039700000|2021-12-20 22:35:00|343.3|340.5|343.32|340.52|343.32|340.52|343.3|340.5|0
1640040000000|2021-12-20 22:40:00|343.34|340.54|343.21|340.41|343.34|340.54|343.21|340.41|0
1640040300000|2021-12-20 22:45:00|343.12|340.32|343.21|340.41|343.21|340.41|343.12|340.32|0
1640040600000|2021-12-20 22:50:00|343.18|340.38|342.98|340.18|343.21|340.41|342.97|340.17|0
1640040900000|2021-12-20 22:55:00|343.21|340.41|343.01|340.21|343.29|340.49|343.01|340.21|0
1640041200000|2021-12-20 23:00:00|343.02|340.22|343.39|340.59|343.39|340.59|340.84|338.04|0
1640041500000|2021-12-20 23:05:00|343.01|340.21|342.49|339.69|343.39|340.59|342.34|339.54|0
1640041800000|2021-12-20 23:10:00|342.64|339.84|342.63|339.83|343.08|340.28|342.03|339.23|0
1640042100000|2021-12-20 23:15:00|342.33|339.53|341.43|338.63|343.68|340.88|341.28|338.48|0
1640042400000|2021-12-20 23:20:00|341.28|338.48|340.09|337.29|341.73|338.93|340.09|337.29|0
1640042700000|2021-12-20 23:25:00|340.16|337.36|339.64|336.84|340.23|337.43|339.49|336.69|0
1640043000000|2021-12-20 23:30:00|339.49|336.69|339.19|336.39|339.49|336.69|338.97|336.17|0
1640043300000|2021-12-20 23:35:00|339.04|336.24|337.85|335.05|339.19|336.39|337.4|334.6|0
1640043600000|2021-12-20 23:40:00|337.7|334.9|336.96|334.16|338.14|335.34|336.81|334.01|0
1640043900000|2021-12-20 23:45:00|336.88|334.08|337.69|334.89|338.44|335.64|336.51|333.71|0
1640044200000|2021-12-20 23:50:00|337.84|335.04|338.58|335.78|338.88|336.08|337.77|334.97|0
1640044500000|2021-12-20 23:55:00|338.44|335.64|337.84|335.04|338.73|335.93|337.39|334.59|0
1640044800000|2021-12-21 00:00:00|337.77|334.97|339.62|336.82|339.77|336.97|337.39|334.59|0
1640045100000|2021-12-21 00:05:00|339.4|336.6|339.17|336.37|339.62|336.82|338.58|335.78|0
1640045400000|2021-12-21 00:10:00|339.25|336.45|338.28|335.48|339.62|336.82|337.98|335.18|0
1640045700000|2021-12-21 00:15:00|338.43|335.63|339.62|336.82|340.06|337.26|338.28|335.48|0
1640046000000|2021-12-21 00:20:00|339.47|336.67|341.11|338.31|341.26|338.46|339.32|336.52|0
1640046300000|2021-12-21 00:25:00|341.18|338.38|341.93|339.13|342|339.2|340.21|337.41|0
1640046600000|2021-12-21 00:30:00|341.85|339.05|342|339.2|342.9|340.1|341.4|338.6|0
1640046900000|2021-12-21 00:35:00|341.85|339.05|339.76|336.96|342|339.2|339.16|336.36|0
1640047200000|2021-12-21 00:40:00|339.83|337.03|339.31|336.51|339.9|337.1|338.86|336.06|0
1640047500000|2021-12-21 00:45:00|339.16|336.36|340.5|337.7|340.5|337.7|338.86|336.06|0
1640047800000|2021-12-21 00:50:00|340.65|337.85|340.5|337.7|340.65|337.85|339.75|336.95|0
1640048100000|2021-12-21 00:55:00|340.64|337.84|340.64|337.84|340.87|338.07|340.2|337.4|0
1640048400000|2021-12-21 01:00:00|340.27|337.47|344.09|341.29|345.29|342.49|340.05|337.25|0
1640048700000|2021-12-21 01:05:00|343.94|341.14|343.48|340.68|344.16|341.36|342.58|339.78|0
1640049000000|2021-12-21 01:10:00|343.26|340.46|341.91|339.11|343.26|340.46|341.08|338.28|0
1640049300000|2021-12-21 01:15:00|341.68|338.88|341.98|339.18|341.98|339.18|340.93|338.13|0
1640049600000|2021-12-21 01:20:00|341.91|339.11|342.28|339.48|342.28|339.48|340.33|337.53|0
1640049900000|2021-12-21 01:25:00|342.43|339.63|340.33|337.53|342.58|339.78|340.03|337.23|0
1640050200000|2021-12-21 01:30:00|340.63|337.83|336.91|334.11|340.63|337.83|336.76|333.96|0
1640050500000|2021-12-21 01:35:00|336.98|334.18|335.94|333.14|337.35|334.55|334.1|331.3|0
1640050800000|2021-12-21 01:40:00|335.87|333.07|334.46|331.66|336.16|333.36|334.09|331.29|0
1640051100000|2021-12-21 01:45:00|334.54|331.74|334.09|331.29|334.98|332.18|333.65|330.85|0
1640051400000|2021-12-21 01:50:00|334.17|331.37|333.5|330.7|334.39|331.59|333.2|330.4|0
1640051700000|2021-12-21 01:55:00|333.43|330.63|333.94|331.14|334.53|331.73|333.35|330.55|0
1640052000000|2021-12-21 02:00:00|333.64|330.84|333.94|331.14|334.38|331.58|333.49|330.69|0
1640052300000|2021-12-21 02:05:00|334.01|331.21|334.52|331.72|334.82|332.02|333.49|330.69|0
1640052600000|2021-12-21 02:10:00|334.38|331.58|334.75|331.95|334.97|332.17|334.23|331.43|0
1640052900000|2021-12-21 02:15:00|334.82|332.02|335.26|332.46|335.85|333.05|334.37|331.57|0
1640053200000|2021-12-21 02:20:00|335.41|332.61|335.11|332.31|335.41|332.61|334.67|331.87|0
1640053500000|2021-12-21 02:25:00|335.19|332.39|335.25|332.45|335.4|332.6|334.74|331.94|0
1640053800000|2021-12-21 02:30:00|335.18|332.38|335.03|332.23|335.99|333.19|334.81|332.01|0
1640054100000|2021-12-21 02:35:00|334.96|332.16|336.29|333.49|336.29|333.49|334.89|332.09|0
1640054400000|2021-12-21 02:40:00|336.21|333.41|338.66|335.86|338.66|335.86|335.99|333.19|0
1640054700000|2021-12-21 02:45:00|338.74|335.94|336.95|334.15|338.74|335.94|336.95|334.15|0
1640055000000|2021-12-21 02:50:00|336.73|333.93|336.43|333.63|336.73|333.93|335.98|333.18|0
1640055300000|2021-12-21 02:55:00|336.58|333.78|336.72|333.92|336.72|333.92|335.98|333.18|0
1640055600000|2021-12-21 03:00:00|336.87|334.07|334.5|331.7|336.87|334.07|334.2|331.4|0
1640055900000|2021-12-21 03:05:00|334.43|331.63|335.38|332.58|335.68|332.88|334.43|331.63|0
1640056200000|2021-12-21 03:10:00|335.24|332.44|334.79|331.99|335.53|332.73|334.64|331.84|0
1640056500000|2021-12-21 03:15:00|334.72|331.92|332.14|329.34|334.72|331.92|331.11|328.31|0
1640056800000|2021-12-21 03:20:00|332.21|329.41|332.43|329.63|332.58|329.78|331.92|329.12|0
1640057100000|2021-12-21 03:25:00|332.36|329.56|333.16|330.36|333.46|330.66|332.13|329.33|0
1640057400000|2021-12-21 03:30:00|333.09|330.29|333.45|330.65|333.46|330.66|332.72|329.92|0
1640057700000|2021-12-21 03:35:00|333.6|330.8|333.01|330.21|333.6|330.8|332.72|329.92|0
1640058000000|2021-12-21 03:40:00|333.16|330.36|333.3|330.5|333.45|330.65|333.16|330.36|0
1640058300000|2021-12-21 03:45:00|333.23|330.43|334.26|331.46|334.56|331.76|333.23|330.43|0
1640058600000|2021-12-21 03:50:00|334.18|331.38|332.79|329.99|334.33|331.53|332.71|329.91|0
1640058900000|2021-12-21 03:55:00|332.86|330.06|332.93|330.13|333.15|330.35|332.56|329.76|0
1640059200000|2021-12-21 04:00:00|332.85|330.05|333.29|330.49|333.59|330.79|332.85|330.05|0
1640059500000|2021-12-21 04:05:00|333.44|330.64|333.88|331.08|333.96|331.16|332.7|329.9|0
1640059800000|2021-12-21 04:10:00|333.73|330.93|333.22|330.42|334.17|331.37|333.22|330.42|0
1640060100000|2021-12-21 04:15:00|333.14|330.34|333.73|330.93|333.81|331.01|333.14|330.34|0
1640060400000|2021-12-21 04:20:00|333.88|331.08|333.14|330.34|334.32|331.52|333.14|330.34|0
1640060700000|2021-12-21 04:25:00|332.99|330.19|332.4|329.6|333.43|330.63|332.33|329.53|0
1640061000000|2021-12-21 04:30:00|332.33|329.53|332.69|329.89|332.69|329.89|332.11|329.31|0
1640061300000|2021-12-21 04:35:00|332.84|330.04|332.69|329.89|332.98|330.18|332.54|329.74|0
1640061600000|2021-12-21 04:40:00|332.84|330.04|332.69|329.89|332.98|330.18|331.95|329.15|0
1640061900000|2021-12-21 04:45:00|332.62|329.82|332.17|329.37|333.13|330.33|332.03|329.23|0
1640062200000|2021-12-21 04:50:00|332.1|329.3|332.09|329.29|332.39|329.59|331.88|329.08|0
1640062500000|2021-12-21 04:55:00|331.95|329.15|332.53|329.73|332.53|329.73|331.95|329.15|0
1640062800000|2021-12-21 05:00:00|332.39|329.59|330.41|327.61|332.39|329.59|329.31|326.51|0
1640063100000|2021-12-21 05:05:00|330.33|327.53|329.6|326.8|330.77|327.97|329.6|326.8|0
1640063400000|2021-12-21 05:10:00|329.74|326.94|329.3|326.5|330.33|327.53|329.15|326.35|0
1640063700000|2021-12-21 05:15:00|329.45|326.65|329.52|326.72|329.89|327.09|329.15|326.35|0
1640064000000|2021-12-21 05:20:00|329.37|326.57|329|326.2|330.03|327.23|329|326.2|0
1640064300000|2021-12-21 05:25:00|329.15|326.35|329.52|326.72|329.59|326.79|329|326.2|0
1640064600000|2021-12-21 05:30:00|329.59|326.79|329.29|326.49|329.88|327.08|329.22|326.42|0
1640064900000|2021-12-21 05:35:00|329.44|326.64|329.44|326.64|330.02|327.22|329.44|326.64|0
1640065200000|2021-12-21 05:40:00|329.29|326.49|328.63|325.83|329.44|326.64|328.56|325.76|0
1640065500000|2021-12-21 05:45:00|328.7|325.9|328.12|325.32|328.99|326.19|328.12|325.32|0
1640065800000|2021-12-21 05:50:00|328.26|325.46|328.55|325.75|328.55|325.75|327.82|325.02|0
1640066100000|2021-12-21 05:55:00|328.7|325.9|327.97|325.17|328.7|325.9|327.82|325.02|0
1640066400000|2021-12-21 06:00:00|328.11|325.31|326.8|324|328.33|325.53|326.65|323.85|0
1640066700000|2021-12-21 06:05:00|326.65|323.85|327.67|324.87|327.96|325.16|326.65|323.85|0
1640067000000|2021-12-21 06:10:00|327.82|325.02|327.23|324.43|328.11|325.31|327.23|324.43|0
1640067300000|2021-12-21 06:15:00|327.38|324.58|326.65|323.85|327.38|324.58|326.5|323.7|0
1640067600000|2021-12-21 06:20:00|326.5|323.7|327.08|324.28|327.23|324.43|326.5|323.7|0
1640067900000|2021-12-21 06:25:00|327.01|324.21|328.68|325.88|328.68|325.88|326.94|324.14|0
1640068200000|2021-12-21 06:30:00|328.54|325.74|327.74|324.94|328.61|325.81|327.37|324.57|0
1640068500000|2021-12-21 06:35:00|327.81|325.01|327.66|324.86|327.81|325.01|327.15|324.35|0
1640068800000|2021-12-21 06:40:00|327.8|325|327.36|324.56|328.24|325.44|327.29|324.49|0
1640069100000|2021-12-21 06:45:00|327.29|324.49|326.05|323.25|327.73|324.93|326.05|323.25|0
1640069400000|2021-12-21 06:50:00|326.2|323.4|324.17|321.37|326.2|323.4|324.17|321.37|0
1640069700000|2021-12-21 06:55:00|324.02|321.22|324.6|321.8|324.82|322.02|324.02|321.22|0
1640070000000|2021-12-21 07:00:00|324.74|321.94|326.92|324.12|327.06|324.26|324.74|321.94|0
1640070300000|2021-12-21 07:05:00|327.06|324.26|325.46|322.66|327.35|324.55|325.39|322.59|0
1640070600000|2021-12-21 07:10:00|325.32|322.52|325.46|322.66|326.19|323.39|325.17|322.37|0
1640070900000|2021-12-21 07:15:00|325.61|322.81|325.75|322.95|325.89|323.09|324.3|321.5|0
1640071200000|2021-12-21 07:20:00|325.89|323.09|326.33|323.53|327.06|324.26|325.75|322.95|0
1640071500000|2021-12-21 07:25:00|326.18|323.38|325.45|322.65|327.2|324.4|325.45|322.65|0
1640071800000|2021-12-21 07:30:00|325.53|322.73|328.44|325.64|328.65|325.85|325.53|322.73|0
1640072100000|2021-12-21 07:35:00|328.51|325.71|327.42|324.62|328.65|325.85|327.05|324.25|0
1640072400000|2021-12-21 07:40:00|327.34|324.54|328.94|326.14|329.82|327.02|327.19|324.39|0
1640072700000|2021-12-21 07:45:00|329.31|326.51|330.11|327.31|331.28|328.48|328.94|326.14|0
1640073000000|2021-12-21 07:50:00|330.26|327.46|330.69|327.89|331.28|328.48|329.52|326.72|0
1640073300000|2021-12-21 07:55:00|330.77|327.97|330.4|327.6|331.57|328.77|329.96|327.16|0
1640073600000|2021-12-21 08:00:00|331.13|328.33|333.71|330.91|335.55|332.75|331.13|328.33|0
1640073900000|2021-12-21 08:05:00|333.58|331.18|333.13|330.73|334.46|332.06|331.96|329.56|0
1640074200000|2021-12-21 08:10:00|332.69|330.29|331.66|329.26|334.17|331.77|331.51|329.11|0
1640074500000|2021-12-21 08:15:00|332.03|329.63|333.28|330.88|334.31|331.91|331.81|329.41|0
1640074800000|2021-12-21 08:20:00|333.35|330.95|335.26|332.86|339|336.6|332.04|329.64|0
1640075100000|2021-12-21 08:25:00|335.41|333.01|337.92|335.52|338.21|335.81|335.41|333.01|0
1640075400000|2021-12-21 08:30:00|338.06|335.66|338.21|335.81|339.99|337.59|337.91|335.51|0
1640075700000|2021-12-21 08:35:00|338.14|335.74|335.85|333.45|338.21|335.81|335.85|333.45|0
1640076000000|2021-12-21 08:40:00|335.99|333.59|335.4|333|337.02|334.62|335.4|333|0
1640076300000|2021-12-21 08:45:00|335.55|333.15|335.25|332.85|335.84|333.44|334.08|331.68|0
1640076600000|2021-12-21 08:50:00|335.18|332.78|334.96|332.56|335.55|333.15|334.08|331.68|0
1640076900000|2021-12-21 08:55:00|335.1|332.7|334.22|331.82|335.54|333.14|333.93|331.53|0
1640077200000|2021-12-21 09:00:00|334.37|331.97|335.25|332.85|336.28|333.88|334.22|331.82|0
1640077500000|2021-12-21 09:05:00|334.81|332.41|332.75|330.35|335.03|332.63|332.31|329.91|0
1640077800000|2021-12-21 09:10:00|332.6|330.2|331.29|328.89|332.9|330.5|331|328.6|0
1640078100000|2021-12-21 09:15:00|331.43|329.03|331.29|328.89|331.87|329.47|330.85|328.45|0
1640078400000|2021-12-21 09:20:00|331.58|329.18|332.16|329.76|332.45|330.05|331.58|329.18|0
1640078700000|2021-12-21 09:25:00|332.01|329.61|331.43|329.03|332.16|329.76|331.21|328.81|0
1640079000000|2021-12-21 09:30:00|331.36|328.96|333.62|331.22|333.77|331.37|331.28|328.88|0
1640079300000|2021-12-21 09:35:00|333.69|331.29|333.03|330.63|333.91|331.51|332.15|329.75|0
1640079600000|2021-12-21 09:40:00|332.88|330.48|334.94|332.54|335.08|332.68|332.74|330.34|0
1640079900000|2021-12-21 09:45:00|334.93|332.53|337.29|334.89|337.44|335.04|334.79|332.39|0
1640080200000|2021-12-21 09:50:00|337.37|334.97|335.67|333.27|337.44|335.04|335.67|333.27|0
1640080500000|2021-12-21 09:55:00|335.81|333.41|337.58|335.18|338.17|335.77|335.81|333.41|0
1640080800000|2021-12-21 10:00:00|337.51|335.11|337.28|334.88|338.91|336.51|336.99|334.59|0
1640081100000|2021-12-21 10:05:00|337.43|335.03|336.1|333.7|338.02|335.62|335.95|333.55|0
1640081400000|2021-12-21 10:10:00|336.18|333.78|335.44|333.04|336.54|334.14|335.15|332.75|0
1640081700000|2021-12-21 10:15:00|335.22|332.82|333.6|331.2|335.22|332.82|333.24|330.84|0
1640082000000|2021-12-21 10:20:00|333.45|331.05|332.86|330.46|333.74|331.34|332.72|330.32|0
1640082300000|2021-12-21 10:25:00|332.72|330.32|334.47|332.07|334.62|332.22|332.57|330.17|0
1640082600000|2021-12-21 10:30:00|334.62|332.22|332.57|330.17|334.77|332.37|332.57|330.17|0
1640082900000|2021-12-21 10:35:00|332.71|330.31|332.42|330.02|332.79|330.39|331.4|329|0
1640083200000|2021-12-21 10:40:00|332.27|329.87|333.37|330.97|333.59|331.19|332.27|329.87|0
1640083500000|2021-12-21 10:45:00|333.22|330.82|332.34|329.94|333.59|331.19|331.68|329.28|0
1640083800000|2021-12-21 10:50:00|332.27|329.87|332.12|329.72|333.37|330.97|332.12|329.72|0
1640084100000|2021-12-21 10:55:00|331.97|329.57|331.24|328.84|332.56|330.16|330.8|328.4|0
1640084400000|2021-12-21 11:00:00|331.02|328.62|331.09|328.69|331.24|328.84|330.22|327.82|0
1640084700000|2021-12-21 11:05:00|330.95|328.55|330.22|327.82|331.53|329.13|330.07|327.67|0
1640085000000|2021-12-21 11:10:00|330.07|327.67|329.19|326.79|330.8|328.4|329.19|326.79|0
1640085300000|2021-12-21 11:15:00|329.05|326.65|327.45|325.05|329.63|327.23|327.16|324.76|0
1640085600000|2021-12-21 11:20:00|327.31|324.91|327.59|325.19|328.18|325.78|326.58|324.18|0
1640085900000|2021-12-21 11:25:00|327.45|325.05|324.41|322.01|327.74|325.34|324.13|321.73|0
1640086200000|2021-12-21 11:30:00|324.27|321.87|324.84|322.44|325.42|323.02|323.84|321.44|0
1640086500000|2021-12-21 11:35:00|324.56|322.16|325.13|322.73|325.13|322.73|323.84|321.44|0
1640086800000|2021-12-21 11:40:00|324.99|322.59|325.99|323.59|325.99|323.59|324.99|322.59|0
1640087100000|2021-12-21 11:45:00|325.85|323.45|324.12|321.72|325.99|323.59|324.12|321.72|0
1640087400000|2021-12-21 11:50:00|324.26|321.86|324.69|322.29|324.98|322.58|324.12|321.72|0
1640087700000|2021-12-21 11:55:00|324.55|322.15|324.98|322.58|324.98|322.58|324.48|322.08|0
1640088000000|2021-12-21 12:00:00|324.83|322.43|325.12|322.72|325.7|323.3|324.83|322.43|0
1640088300000|2021-12-21 12:05:00|325.26|322.86|325.98|323.58|325.98|323.58|325.12|322.72|0
1640088600000|2021-12-21 12:10:00|325.84|323.44|325.84|323.44|325.98|323.58|325.26|322.86|0
1640088900000|2021-12-21 12:15:00|325.77|323.37|325.83|323.43|326.12|323.72|325.55|323.15|0
1640089200000|2021-12-21 12:20:00|325.91|323.51|325.11|322.71|325.98|323.58|324.39|321.99|0
1640089500000|2021-12-21 12:25:00|324.97|322.57|324.68|322.28|325.11|322.71|323.89|321.49|0
1640089800000|2021-12-21 12:30:00|324.82|322.42|325.68|323.28|326.12|323.72|324.68|322.28|0
1640090100000|2021-12-21 12:35:00|325.97|323.57|325.39|322.99|326.12|323.72|324.96|322.56|0
1640090400000|2021-12-21 12:40:00|325.25|322.85|325.46|323.06|325.97|323.57|325.1|322.7|0
1640090700000|2021-12-21 12:45:00|325.39|322.99|324.67|322.27|325.53|323.13|323.8|321.4|0
1640091000000|2021-12-21 12:50:00|324.6|322.2|323.66|321.26|324.81|322.41|323.3|320.9|0
1640091300000|2021-12-21 12:55:00|323.59|321.19|323.8|321.4|324.23|321.83|323.37|320.97|0
1640091600000|2021-12-21 13:00:00|323.65|321.25|325.96|323.56|325.96|323.56|323.65|321.25|0
1640091900000|2021-12-21 13:05:00|325.81|323.41|328.27|325.87|328.27|325.87|325.67|323.27|0
1640092200000|2021-12-21 13:10:00|328.13|325.73|329|326.6|329.87|327.47|327.98|325.58|0
1640092500000|2021-12-21 13:15:00|329.14|326.74|327.98|325.58|329.14|326.74|327.4|325|0
1640092800000|2021-12-21 13:20:00|328.12|325.72|328.7|326.3|328.99|326.59|327.83|325.43|0
1640093100000|2021-12-21 13:25:00|328.56|326.16|327.83|325.43|328.56|326.16|327.54|325.14|0
1640093400000|2021-12-21 13:30:00|327.97|325.57|327.03|324.63|328.55|326.15|326.52|324.12|0
1640093700000|2021-12-21 13:35:00|326.96|324.56|328.26|325.86|328.26|325.86|326.96|324.56|0
1640094000000|2021-12-21 13:40:00|328.11|325.71|327.82|325.42|328.4|326|327.53|325.13|0
1640094300000|2021-12-21 13:45:00|327.68|325.28|328.47|326.07|328.77|326.37|326.52|324.12|0
1640094600000|2021-12-21 13:50:00|328.54|326.14|326.8|324.4|328.54|326.14|326.59|324.19|0
1640094900000|2021-12-21 13:55:00|326.66|324.26|326.3|323.9|327.24|324.84|325.5|323.1|0
1640095200000|2021-12-21 14:00:00|326.37|323.97|328.39|325.99|328.39|325.99|325.93|323.53|0
1640095500000|2021-12-21 14:05:00|328.25|325.85|327.95|325.55|328.76|326.36|327.81|325.41|0
1640095800000|2021-12-21 14:10:00|328.1|325.7|328.82|326.42|329.26|326.86|327.66|325.26|0
1640096100000|2021-12-21 14:15:00|328.68|326.28|328.53|326.13|329.55|327.15|328.24|325.84|0
1640096400000|2021-12-21 14:20:00|328.68|326.28|329.4|327|329.84|327.44|328.53|326.13|0
1640096700000|2021-12-21 14:25:00|329.26|326.86|329.83|327.43|330.13|327.73|328.67|326.27|0
1640097000000|2021-12-21 14:30:00|329.11|326.71|328.81|326.41|329.11|326.71|325.2|322.8|0
1640097300000|2021-12-21 14:35:00|328.96|326.56|326.06|323.66|330.12|327.72|324.76|322.36|0
1640097600000|2021-12-21 14:40:00|325.92|323.52|331.58|329.18|333.19|330.79|325.92|323.52|0
1640097900000|2021-12-21 14:45:00|331.43|329.03|335.68|333.28|335.83|333.43|331.43|329.03|0
1640098200000|2021-12-21 14:50:00|335.98|333.58|336.86|334.46|338.34|335.94|334.21|331.81|0
1640098500000|2021-12-21 14:55:00|337.01|334.61|336.41|334.01|338.04|335.64|335.53|333.13|0
1640098800000|2021-12-21 15:00:00|336.34|333.94|336.85|334.45|337.3|334.9|333.77|331.37|0
1640099100000|2021-12-21 15:05:00|337.15|334.75|335.38|332.98|337.44|335.04|334.5|332.1|0
1640099400000|2021-12-21 15:10:00|335.82|333.42|333.4|331|336.41|334.01|332.88|330.48|0
1640099700000|2021-12-21 15:15:00|333.47|331.07|330.1|327.7|333.54|331.14|330.1|327.7|0
1640100000000|2021-12-21 15:20:00|329.96|327.56|334.06|331.66|334.06|331.66|327.92|325.52|0
1640100300000|2021-12-21 15:25:00|334.21|331.81|339.08|336.68|340.42|338.02|334.21|331.81|0
1640100600000|2021-12-21 15:30:00|338.94|336.54|339.96|337.56|339.96|337.56|334.67|332.27|0
1640100900000|2021-12-21 15:35:00|339.81|337.41|339.51|337.11|342.2|339.8|338.03|335.63|0
1640101200000|2021-12-21 15:40:00|339.81|337.41|337.29|334.89|339.96|337.56|336.69|334.29|0
1640101500000|2021-12-21 15:45:00|337.43|335.03|337.88|335.48|340.85|338.45|336.25|333.85|0
1640101800000|2021-12-21 15:50:00|338.02|335.62|334.24|331.84|338.62|336.22|334.09|331.69|0
1640102100000|2021-12-21 15:55:00|334.39|331.99|333.35|330.95|334.53|332.13|332.76|330.36|0
1640102400000|2021-12-21 16:00:00|333.64|331.24|331.72|329.32|335.05|332.65|331.72|329.32|0
1640102700000|2021-12-21 16:05:00|331.58|329.18|326.59|324.19|331.58|329.18|326.15|323.75|0
1640103000000|2021-12-21 16:10:00|326.44|324.04|326.44|324.04|328.34|325.94|326.3|323.9|0
1640103300000|2021-12-21 16:15:00|326.59|324.19|328.92|326.52|329.36|326.96|326.59|324.19|0
1640103600000|2021-12-21 16:20:00|328.63|326.23|329.36|326.96|329.8|327.4|327.9|325.5|0
1640103900000|2021-12-21 16:25:00|329.51|327.11|328.48|326.08|329.8|327.4|327.9|325.5|0
1640104200000|2021-12-21 16:30:00|328.19|325.79|327.06|324.66|329.6|327.2|326.29|323.89|0
1640104500000|2021-12-21 16:35:00|327.35|324.95|322.4|320|327.93|325.53|322.4|320|0
1640104800000|2021-12-21 16:40:00|321.97|319.57|317.08|314.68|322.55|320.15|316.93|314.53|0
1640105100000|2021-12-21 16:45:00|316.65|314.25|319.08|316.68|319.22|316.82|316.5|314.1|0
1640105400000|2021-12-21 16:50:00|318.79|316.39|317.64|315.24|319.22|316.82|317.36|314.96|0
1640105700000|2021-12-21 16:55:00|317.5|315.1|319.8|317.4|320.95|318.55|317.21|314.81|0
1640106000000|2021-12-21 17:00:00|319.65|317.25|319.51|317.11|319.94|317.54|317.5|315.1|0
1640106300000|2021-12-21 17:05:00|319.65|317.25|317.06|314.66|320.08|317.68|317.06|314.66|0
1640106600000|2021-12-21 17:10:00|317.21|314.81|314.49|312.09|317.92|315.52|313.64|311.24|0
1640106900000|2021-12-21 17:15:00|314.35|311.95|314.21|311.81|315.06|312.66|313.35|310.95|0
1640107200000|2021-12-21 17:20:00|314.35|311.95|313.92|311.52|315.63|313.23|313.92|311.52|0
1640107500000|2021-12-21 17:25:00|314.06|311.66|312.29|309.89|317.37|314.97|312.15|309.75|0
1640107800000|2021-12-21 17:30:00|311.59|309.19|311.02|308.62|312.72|310.32|310.31|307.91|0
1640108100000|2021-12-21 17:35:00|311.16|308.76|310.81|308.41|311.87|309.47|309.89|307.49|0
1640108400000|2021-12-21 17:40:00|310.59|308.19|311.58|309.18|311.86|309.46|310.45|308.05|0
1640108700000|2021-12-21 17:45:00|311.44|309.04|310.44|308.04|311.58|309.18|309.6|307.2|0
1640109000000|2021-12-21 17:50:00|310.59|308.19|309.17|306.77|310.87|308.47|307.91|305.51|0
1640109300000|2021-12-21 17:55:00|309.03|306.63|307.48|305.08|309.17|306.77|307.06|304.66|0
1640109600000|2021-12-21 18:00:00|307.62|305.22|308.75|306.35|309.03|306.63|307.62|305.22|0
1640109900000|2021-12-21 18:05:00|308.61|306.21|308.88|306.48|310.09|307.69|308.46|306.06|0
1640110200000|2021-12-21 18:10:00|308.74|306.34|310.15|307.75|311|308.6|308.74|306.34|0
1640110500000|2021-12-21 18:15:00|310.29|307.89|310.15|307.75|310.72|308.32|309.3|306.9|0
1640110800000|2021-12-21 18:20:00|310.29|307.89|307.89|305.49|310.29|307.89|307.75|305.35|0
1640111100000|2021-12-21 18:25:00|308.03|305.63|307.89|305.49|308.88|306.48|307.61|305.21|0
1640111400000|2021-12-21 18:30:00|307.61|305.21|306.77|304.37|308.03|305.63|306.77|304.37|0
1640111700000|2021-12-21 18:35:00|306.91|304.51|306.06|303.66|307.05|304.65|305.23|302.83|0
1640112000000|2021-12-21 18:40:00|306.2|303.8|304.94|302.54|306.34|303.94|304.52|302.12|0
1640112300000|2021-12-21 18:45:00|304.8|302.4|304.1|301.7|305.08|302.68|303.96|301.56|0
1640112600000|2021-12-21 18:50:00|303.96|301.56|305.64|303.24|305.92|303.52|303.96|301.56|0
1640112900000|2021-12-21 18:55:00|305.36|302.96|305.91|303.51|306.06|303.66|305.36|302.96|0
1640113200000|2021-12-21 19:00:00|305.63|303.23|304.24|301.84|306.47|304.07|303.82|301.42|0
1640113500000|2021-12-21 19:05:00|304.65|302.25|304.93|302.53|305.49|303.09|303.96|301.56|0
1640113800000|2021-12-21 19:10:00|304.79|302.39|305.21|302.81|305.35|302.95|304.37|301.97|0
1640114100000|2021-12-21 19:15:00|305.07|302.67|305.49|303.09|306.05|303.65|305.07|302.67|0
1640114400000|2021-12-21 19:20:00|305.35|302.95|309.15|306.75|309.43|307.03|305.35|302.95|0
1640114700000|2021-12-21 19:25:00|309.01|306.61|307.33|304.93|309.15|306.75|307.19|304.79|0
1640115000000|2021-12-21 19:30:00|306.91|304.51|306.91|304.51|307.47|305.07|306.08|303.68|0
1640115300000|2021-12-21 19:35:00|306.77|304.37|310.2|307.8|310.2|307.8|306.63|304.23|0
1640115600000|2021-12-21 19:40:00|309.7|307.3|309.7|307.3|310.12|307.72|308.16|305.76|0
1640115900000|2021-12-21 19:45:00|309.84|307.44|307.46|305.06|309.84|307.44|306.14|303.74|0
1640116200000|2021-12-21 19:50:00|307.32|304.92|306.48|304.08|307.46|305.06|306.21|303.81|0
1640116500000|2021-12-21 19:55:00|306.62|304.22|304.4|302|306.62|304.22|304.4|302|0
1640116800000|2021-12-21 20:00:00|304.54|302.14|304.39|301.99|305.09|302.69|303.7|301.3|0
1640117100000|2021-12-21 20:05:00|304.53|302.13|306.48|304.08|306.48|304.08|304.53|302.13|0
1640117400000|2021-12-21 20:10:00|306.62|304.22|305.5|303.1|306.62|304.22|304.95|302.55|0
1640117700000|2021-12-21 20:15:00|305.22|302.82|305.22|302.82|306.19|303.79|304.67|302.27|0
1640118000000|2021-12-21 20:20:00|305.36|302.96|307.03|304.63|307.03|304.63|305.08|302.68|0
1640118300000|2021-12-21 20:25:00|306.75|304.35|306.47|304.07|307.03|304.63|305.77|303.37|0
1640118600000|2021-12-21 20:30:00|306.61|304.21|307.02|304.62|307.02|304.62|305.49|303.09|0
1640118900000|2021-12-21 20:35:00|306.88|304.48|308.28|305.88|309.26|306.86|306.19|303.79|0
1640119200000|2021-12-21 20:40:00|308.42|306.02|310.8|308.4|311.08|308.68|308.14|305.74|0
1640119500000|2021-12-21 20:45:00|310.66|308.26|312.2|309.8|312.91|310.51|310.66|308.26|0
1640119800000|2021-12-21 20:50:00|311.08|308.68|303.68|301.28|311.08|308.68|303.54|301.14|0
1640120100000|2021-12-21 20:55:00|304.23|301.83|303.12|300.72|305.48|303.08|301.88|299.48|0
1640120400000|2021-12-21 21:00:00|302.43|300.03|303.67|301.27|305.2|302.8|302.43|300.03|0
1640120700000|2021-12-21 21:05:00|303.4|301|302.7|300.3|303.4|301|302.43|300.03|0
1640121000000|2021-12-21 21:10:00|302.84|300.44|303.25|300.85|303.39|300.99|302.84|300.44|0
1640121300000|2021-12-21 21:15:00|303.45|300.65|302.76|299.96|303.45|300.65|302.62|299.82|0
1640121600000|2021-12-21 21:20:00|302.62|299.82|301.73|298.93|303.04|300.24|301.66|298.86|0
1640121900000|2021-12-21 21:25:00|301.66|298.86|301.93|299.13|302|299.2|301.65|298.85|0
1640122200000|2021-12-21 21:30:00|301.79|298.99|301.79|298.99|302.07|299.27|301.65|298.85|0
1640122500000|2021-12-21 21:35:00|301.93|299.13|301.79|298.99|301.93|299.13|301.79|298.99|0
1640122800000|2021-12-21 21:40:00|301.65|298.85|301.65|298.85|301.79|298.99|301.65|298.85|0
1640123100000|2021-12-21 21:45:00|301.78|298.98|301.78|298.98|301.92|299.12|301.51|298.71|0
1640123400000|2021-12-21 21:50:00|301.92|299.12|301.64|298.84|301.92|299.12|301.5|298.7|0
1640123700000|2021-12-21 21:55:00|301.78|298.98|301.99|299.19|301.99|299.19|301.5|298.7|0
1640124000000|2021-12-21 22:00:00|301.81|299.01|301.56|298.76|301.81|299.01|301.4|298.6|0
1640124300000|2021-12-21 22:05:00|301.5|298.7|301.54|298.74|301.76|298.96|301.48|298.68|0
1640124600000|2021-12-21 22:10:00|301.66|298.86|301.75|298.95|301.82|299.02|301.66|298.86|0
1640124900000|2021-12-21 22:15:00|301.71|298.91|301.83|299.03|301.86|299.06|301.71|298.91|0
1640125200000|2021-12-21 22:20:00|301.86|299.06|301.98|299.18|302.08|299.28|301.83|299.03|0
1640125500000|2021-12-21 22:25:00|301.97|299.17|301.75|298.95|301.97|299.17|301.69|298.89|0
1640125800000|2021-12-21 22:30:00|301.71|298.91|301.65|298.85|301.75|298.95|301.61|298.81|0
1640126100000|2021-12-21 22:35:00|301.61|298.81|301.85|299.05|301.85|299.05|301.61|298.81|0
1640126400000|2021-12-21 22:40:00|301.8|299|301.85|299.05|301.91|299.11|301.64|298.84|0
1640126700000|2021-12-21 22:45:00|301.84|299.04|302.09|299.29|302.09|299.29|301.84|299.04|0
1640127000000|2021-12-21 22:50:00|302.08|299.28|301.98|299.18|302.08|299.28|301.98|299.18|0
1640127300000|2021-12-21 22:55:00|301.94|299.14|302.4|299.6|302.68|299.88|301.94|299.14|0
1640127600000|2021-12-21 23:00:00|302.24|299.44|302.58|299.78|303.68|300.88|301.61|298.81|0
1640127900000|2021-12-21 23:05:00|302.85|300.05|302.85|300.05|303.27|300.47|302.02|299.22|0
1640128200000|2021-12-21 23:10:00|302.57|299.77|303.4|300.6|303.54|300.74|302.57|299.77|0
1640128500000|2021-12-21 23:15:00|303.54|300.74|304.78|301.98|304.78|301.98|303.4|300.6|0
1640128800000|2021-12-21 23:20:00|304.51|301.71|303.88|301.08|304.64|301.84|303.81|301.01|0
1640129100000|2021-12-21 23:25:00|303.95|301.15|304.36|301.56|304.5|301.7|303.88|301.08|0
1640129400000|2021-12-21 23:30:00|304.16|301.36|303.39|300.59|304.99|302.19|303.39|300.59|0
1640129700000|2021-12-21 23:35:00|303.46|300.66|303.94|301.14|304.08|301.28|303.39|300.59|0
1640130000000|2021-12-21 23:40:00|304.08|301.28|304.49|301.69|304.63|301.83|303.94|301.14|0
1640130300000|2021-12-21 23:45:00|304.63|301.83|304.77|301.97|305.05|302.25|303.94|301.14|0
1640130600000|2021-12-21 23:50:00|304.91|302.11|304.35|301.55|304.91|302.11|304.35|301.55|0
1640130900000|2021-12-21 23:55:00|304.49|301.69|304.21|301.41|304.63|301.83|303.93|301.13|0
1640131200000|2021-12-22 00:00:00|304.63|301.83|303.1|300.3|304.63|301.83|302.82|300.02|0
1640131500000|2021-12-22 00:05:00|303.24|300.44|303.65|300.85|304.07|301.27|302.82|300.02|0
1640131800000|2021-12-22 00:10:00|303.79|300.99|303.58|300.78|303.93|301.13|303.1|300.3|0
1640132100000|2021-12-22 00:15:00|303.65|300.85|304.76|301.96|305.03|302.23|303.65|300.85|0
1640132400000|2021-12-22 00:20:00|304.83|302.03|303.72|300.92|305.73|302.93|303.72|300.92|0
1640132700000|2021-12-22 00:25:00|303.78|300.98|303.37|300.57|303.92|301.12|303.09|300.29|0
1640133000000|2021-12-22 00:30:00|303.23|300.43|303.64|300.84|303.99|301.19|303.23|300.43|0
1640133300000|2021-12-22 00:35:00|303.5|300.7|303.91|301.11|304.05|301.25|303.36|300.56|0
1640133600000|2021-12-22 00:40:00|303.99|301.19|303.98|301.18|304.19|301.39|303.36|300.56|0
1640133900000|2021-12-22 00:45:00|303.91|301.11|304.54|301.74|304.74|301.94|303.77|300.97|0
1640134200000|2021-12-22 00:50:00|304.46|301.66|304.19|301.39|304.68|301.88|304.05|301.25|0
1640134500000|2021-12-22 00:55:00|304.12|301.32|305.01|302.21|305.29|302.49|303.63|300.83|0
1640134800000|2021-12-22 01:00:00|304.88|302.08|303.9|301.1|305.01|302.21|303.9|301.1|0
1640135100000|2021-12-22 01:05:00|304.04|301.24|303.49|300.69|304.04|301.24|302.93|300.13|0
1640135400000|2021-12-22 01:10:00|303.42|300.62|303.62|300.82|303.76|300.96|303.21|300.41|0
1640135700000|2021-12-22 01:15:00|303.76|300.96|303.62|300.82|304.17|301.37|303.48|300.68|0
1640136000000|2021-12-22 01:20:00|303.48|300.68|303.34|300.54|303.48|300.68|302.79|299.99|0
1640136300000|2021-12-22 01:25:00|303.2|300.4|303.06|300.26|303.48|300.68|302.79|299.99|0
1640136600000|2021-12-22 01:30:00|302.92|300.12|302.78|299.98|303.2|300.4|302.51|299.71|0
1640136900000|2021-12-22 01:35:00|302.65|299.85|301.81|299.01|302.92|300.12|301.61|298.81|0
1640137200000|2021-12-22 01:40:00|301.75|298.95|302.36|299.56|302.64|299.84|301.68|298.88|0
1640137500000|2021-12-22 01:45:00|302.5|299.7|304.16|301.36|304.16|301.36|302.5|299.7|0
1640137800000|2021-12-22 01:50:00|304.09|301.29|304.57|301.77|305.2|302.4|303.88|301.08|0
1640138100000|2021-12-22 01:55:00|304.43|301.63|304.85|302.05|304.85|302.05|304.16|301.36|0
1640138400000|2021-12-22 02:00:00|304.78|301.98|304.01|301.21|304.85|302.05|303.88|301.08|0
1640138700000|2021-12-22 02:05:00|303.95|301.15|304.29|301.49|304.57|301.77|303.95|301.15|0
1640139000000|2021-12-22 02:10:00|304.15|301.35|304.15|301.35|304.29|301.49|303.87|301.07|0
1640139300000|2021-12-22 02:15:00|304.29|301.49|305.4|302.6|305.4|302.6|304.01|301.21|0
1640139600000|2021-12-22 02:20:00|305.53|302.73|304.91|302.11|305.81|303.01|304.49|301.69|0
1640139900000|2021-12-22 02:25:00|304.84|302.04|304.08|301.28|305.11|302.31|304.08|301.28|0
1640140200000|2021-12-22 02:30:00|304.14|301.34|304.42|301.62|304.63|301.83|304|301.2|0
1640140500000|2021-12-22 02:35:00|304.49|301.69|304.69|301.89|304.97|302.17|304.41|301.61|0
1640140800000|2021-12-22 02:40:00|304.83|302.03|305.8|303|305.8|303|304.69|301.89|0
1640141100000|2021-12-22 02:45:00|305.94|303.14|307.19|304.39|307.33|304.53|305.8|303|0
1640141400000|2021-12-22 02:50:00|307.33|304.53|306.91|304.11|307.68|304.88|306.7|303.9|0
1640141700000|2021-12-22 02:55:00|306.84|304.04|306.77|303.97|307.05|304.25|306.63|303.83|0
1640142000000|2021-12-22 03:00:00|306.91|304.11|307.46|304.66|307.88|305.08|306.77|303.97|0
1640142300000|2021-12-22 03:05:00|307.4|304.6|306.62|303.82|307.4|304.6|306.49|303.69|0
1640142600000|2021-12-22 03:10:00|306.76|303.96|306.56|303.76|306.98|304.18|306.48|303.68|0
1640142900000|2021-12-22 03:15:00|306.48|303.68|306.62|303.82|306.76|303.96|306.48|303.68|0
1640143200000|2021-12-22 03:20:00|306.69|303.89|306.48|303.68|307.11|304.31|306.48|303.68|0
1640143500000|2021-12-22 03:25:00|306.62|303.82|306.06|303.26|306.62|303.82|305.64|302.84|0
1640143800000|2021-12-22 03:30:00|305.78|302.98|305.36|302.56|305.92|303.12|305.22|302.42|0
1640144100000|2021-12-22 03:35:00|305.22|302.42|305.43|302.63|305.57|302.77|304.94|302.14|0
1640144400000|2021-12-22 03:40:00|305.5|302.7|305.77|302.97|306.05|303.25|305.36|302.56|0
1640144700000|2021-12-22 03:45:00|305.71|302.91|305.84|303.04|306.19|303.39|305.63|302.83|0
1640145000000|2021-12-22 03:50:00|305.7|302.9|306.05|303.25|306.05|303.25|305.49|302.69|0
1640145300000|2021-12-22 03:55:00|306.19|303.39|306.04|303.24|306.46|303.66|305.91|303.11|0
1640145600000|2021-12-22 04:00:00|305.91|303.11|305.76|302.96|306.04|303.24|305.76|302.96|0
1640145900000|2021-12-22 04:05:00|305.49|302.69|305.62|302.82|305.62|302.82|305.07|302.27|0
1640146200000|2021-12-22 04:10:00|305.48|302.68|305.9|303.1|306.04|303.24|305.48|302.68|0
1640146500000|2021-12-22 04:15:00|305.97|303.17|305.76|302.96|306.04|303.24|305.76|302.96|0
1640146800000|2021-12-22 04:20:00|305.83|303.03|305.76|302.96|306.17|303.37|305.76|302.96|0
1640147100000|2021-12-22 04:25:00|305.83|303.03|306.17|303.37|306.17|303.37|305.62|302.82|0
1640147400000|2021-12-22 04:30:00|306.24|303.44|306.03|303.23|306.45|303.65|306.03|303.23|0
1640147700000|2021-12-22 04:35:00|306.1|303.3|305.89|303.09|306.1|303.3|305.75|302.95|0
1640148000000|2021-12-22 04:40:00|305.96|303.16|306.02|303.22|306.17|303.37|305.89|303.09|0
1640148300000|2021-12-22 04:45:00|305.89|303.09|305.6|302.8|305.96|303.16|305.6|302.8|0
1640148600000|2021-12-22 04:50:00|305.54|302.74|305.81|303.01|305.95|303.15|305.47|302.67|0
1640148900000|2021-12-22 04:55:00|305.88|303.08|306.02|303.22|306.3|303.5|305.74|302.94|0
1640149200000|2021-12-22 05:00:00|305.88|303.08|304.63|301.83|306.16|303.36|304.49|301.69|0
1640149500000|2021-12-22 05:05:00|304.7|301.9|306.43|303.63|306.57|303.77|304.63|301.83|0
1640149800000|2021-12-22 05:10:00|306.5|303.7|306.57|303.77|306.71|303.91|306.15|303.35|0
1640150100000|2021-12-22 05:15:00|306.71|303.91|306.98|304.18|307.12|304.32|306.57|303.77|0
1640150400000|2021-12-22 05:20:00|307.06|304.26|307.12|304.32|307.4|304.6|306.84|304.04|0
1640150700000|2021-12-22 05:25:00|306.98|304.18|306.28|303.48|306.98|304.18|306.28|303.48|0
1640151000000|2021-12-22 05:30:00|306.35|303.55|305.31|302.51|306.35|303.55|305.17|302.37|0
1640151300000|2021-12-22 05:35:00|305.38|302.58|305.58|302.78|305.65|302.85|305.17|302.37|0
1640151600000|2021-12-22 05:40:00|305.52|302.72|306.69|303.89|306.69|303.89|305.52|302.72|0
1640151900000|2021-12-22 05:45:00|306.63|303.83|305.93|303.13|306.69|303.89|305.93|303.13|0
1640152200000|2021-12-22 05:50:00|305.86|303.06|305.71|302.91|306.07|303.27|305.3|302.5|0
1640152500000|2021-12-22 05:55:00|305.58|302.78|304.81|302.01|305.79|302.99|304.74|301.94|0
1640152800000|2021-12-22 06:00:00|304.88|302.08|305.43|302.63|305.71|302.91|304.46|301.66|0
1640153100000|2021-12-22 06:05:00|305.29|302.49|304.11|301.31|305.43|302.63|303.9|301.1|0
1640153400000|2021-12-22 06:10:00|304.18|301.38|304.32|301.52|304.39|301.59|303.49|300.69|0
1640153700000|2021-12-22 06:15:00|304.18|301.38|302.65|299.85|304.45|301.65|302.45|299.65|0
1640154000000|2021-12-22 06:20:00|302.79|299.99|302.31|299.51|303.07|300.27|301.62|298.82|0
1640154300000|2021-12-22 06:25:00|302.24|299.44|303.14|300.34|303.34|300.54|302.24|299.44|0
1640154600000|2021-12-22 06:30:00|302.79|299.99|302.92|300.12|302.92|300.12|302.03|299.23|0
1640154900000|2021-12-22 06:35:00|302.99|300.19|304.1|301.3|304.17|301.37|302.72|299.92|0
1640155200000|2021-12-22 06:40:00|304.03|301.23|303.82|301.02|304.38|301.58|303.61|300.81|0
1640155500000|2021-12-22 06:45:00|304.03|301.23|303.88|301.08|304.3|301.5|303.88|301.08|0
1640155800000|2021-12-22 06:50:00|304.02|301.22|304.37|301.57|304.71|301.91|304.02|301.22|0
1640156100000|2021-12-22 06:55:00|304.3|301.5|304.92|302.12|305.55|302.75|304.02|301.22|0
1640156400000|2021-12-22 07:00:00|304.99|302.19|304.57|301.77|305.48|302.68|304.57|301.77|0
1640156700000|2021-12-22 07:05:00|304.5|301.7|304.85|302.05|305.48|302.68|304.43|301.63|0
1640157000000|2021-12-22 07:10:00|304.71|301.91|303.87|301.07|304.85|302.05|303.18|300.38|0
1640157300000|2021-12-22 07:15:00|303.95|301.15|304.78|301.98|305.12|302.32|303.81|301.01|0
1640157600000|2021-12-22 07:20:00|304.84|302.04|304.5|301.7|304.84|302.04|304.22|301.42|0
1640157900000|2021-12-22 07:25:00|304.56|301.76|305.6|302.8|305.67|302.87|304.56|301.76|0
1640158200000|2021-12-22 07:30:00|305.95|303.15|305.67|302.87|306.23|303.43|305.67|302.87|0
1640158500000|2021-12-22 07:35:00|305.88|303.08|305.94|303.14|306.08|303.28|305.46|302.66|0
1640158800000|2021-12-22 07:40:00|305.81|303.01|305.25|302.45|306.08|303.28|305.25|302.45|0
1640159100000|2021-12-22 07:45:00|305.46|302.66|305.94|303.14|306.64|303.84|305.46|302.66|0
1640159400000|2021-12-22 07:50:00|305.8|303|306.77|303.97|307.05|304.25|305.8|303|0
1640159700000|2021-12-22 07:55:00|306.63|303.83|306.63|303.83|306.77|303.97|305.66|302.86|0
1640160000000|2021-12-22 08:00:00|306.43|303.63|307.62|304.82|307.76|304.96|305.66|302.86|0
1640160300000|2021-12-22 08:05:00|307.28|304.88|308.12|305.72|308.54|306.14|307.28|304.88|0
1640160600000|2021-12-22 08:10:00|308.19|305.79|306.72|304.32|308.19|305.79|306.31|303.91|0
1640160900000|2021-12-22 08:15:00|306.86|304.46|308.53|306.13|308.67|306.27|306.66|304.26|0
1640161200000|2021-12-22 08:20:00|308.67|306.27|309.09|306.69|310.07|307.67|308.11|305.71|0
1640161500000|2021-12-22 08:25:00|309.23|306.83|309.64|307.24|310.07|307.67|309.09|306.69|0
1640161800000|2021-12-22 08:30:00|309.92|307.52|311.09|308.69|311.93|309.53|309.08|306.68|0
1640162100000|2021-12-22 08:35:00|311.16|308.76|312.99|310.59|313.06|310.66|311.09|308.69|0
1640162400000|2021-12-22 08:40:00|312.91|310.51|311.65|309.25|314.04|311.64|310.81|308.41|0
1640162700000|2021-12-22 08:45:00|311.79|309.39|309.54|307.14|312.07|309.67|309.4|307|0
1640163000000|2021-12-22 08:50:00|309.4|307|310.1|307.7|310.66|308.26|309.26|306.86|0
1640163300000|2021-12-22 08:55:00|310.03|307.63|310.38|307.98|310.52|308.12|309.54|307.14|0
1640163600000|2021-12-22 09:00:00|310.24|307.84|309.96|307.56|310.8|308.4|309.82|307.42|0
1640163900000|2021-12-22 09:05:00|310.24|307.84|310.37|307.97|310.8|308.4|309.54|307.14|0
1640164200000|2021-12-22 09:10:00|310.31|307.91|308.83|306.43|310.79|308.39|308.7|306.3|0
1640164500000|2021-12-22 09:15:00|308.97|306.57|308|305.6|309.33|306.93|307.86|305.46|0
1640164800000|2021-12-22 09:20:00|307.86|305.46|308.97|306.57|309.25|306.85|307.58|305.18|0
1640165100000|2021-12-22 09:25:00|309.25|306.85|309.39|306.99|309.53|307.13|308.55|306.15|0
1640165400000|2021-12-22 09:30:00|309.25|306.85|308.13|305.73|309.53|307.13|307.85|305.45|0
1640165700000|2021-12-22 09:35:00|307.92|305.52|308.68|306.28|308.96|306.56|307.85|305.45|0
1640166000000|2021-12-22 09:40:00|308.76|306.36|309.38|306.98|309.52|307.12|308.68|306.28|0
1640166300000|2021-12-22 09:45:00|309.24|306.84|309.8|307.4|310.22|307.82|309.1|306.7|0
1640166600000|2021-12-22 09:50:00|309.66|307.26|309.17|306.77|310.08|307.68|308.54|306.14|0
1640166900000|2021-12-22 09:55:00|309.23|306.83|309.65|307.25|310.21|307.81|308.82|306.42|0
1640167200000|2021-12-22 10:00:00|309.51|307.11|309.23|306.83|310.21|307.81|308.75|306.35|0
1640167500000|2021-12-22 10:05:00|309.09|306.69|308.81|306.41|309.72|307.32|308.81|306.41|0
1640167800000|2021-12-22 10:10:00|308.67|306.27|308.67|306.27|309.09|306.69|308.32|305.92|0
1640168100000|2021-12-22 10:15:00|308.53|306.13|308.32|305.92|308.53|306.13|307.97|305.57|0
1640168400000|2021-12-22 10:20:00|308.39|305.99|308.66|306.26|308.8|306.4|307.97|305.57|0
1640168700000|2021-12-22 10:25:00|308.52|306.12|308.24|305.84|308.8|306.4|307.96|305.56|0
1640169000000|2021-12-22 10:30:00|308.1|305.7|309.22|306.82|309.29|306.89|307.82|305.42|0
1640169300000|2021-12-22 10:35:00|308.94|306.54|307.13|304.73|308.94|306.54|307.13|304.73|0
1640169600000|2021-12-22 10:40:00|306.99|304.59|306.01|303.61|307.12|304.72|305.46|303.06|0
1640169900000|2021-12-22 10:45:00|305.95|303.55|304.76|302.36|306.15|303.75|304.76|302.36|0
1640170200000|2021-12-22 10:50:00|304.35|301.95|304.49|302.09|304.49|302.09|303.52|301.12|0
1640170500000|2021-12-22 10:55:00|304.35|301.95|303.65|301.25|304.49|302.09|303.52|301.12|0
1640170800000|2021-12-22 11:00:00|303.73|301.33|303.65|301.25|304.97|302.57|303.51|301.11|0
1640171100000|2021-12-22 11:05:00|303.59|301.19|303.37|300.97|304.2|301.8|303.24|300.84|0
1640171400000|2021-12-22 11:10:00|303.24|300.84|303.65|301.25|303.79|301.39|302.68|300.28|0
1640171700000|2021-12-22 11:15:00|303.51|301.11|302.82|300.42|303.51|301.11|302.41|300.01|0
1640172000000|2021-12-22 11:20:00|302.68|300.28|302.82|300.42|302.95|300.55|302.4|300|0
1640172300000|2021-12-22 11:25:00|302.95|300.55|303.64|301.24|303.71|301.31|302.95|300.55|0
1640172600000|2021-12-22 11:30:00|303.57|301.17|304.19|301.79|304.33|301.93|303.57|301.17|0
1640172900000|2021-12-22 11:35:00|304.33|301.93|304.46|302.06|304.61|302.21|304.19|301.79|0
1640173200000|2021-12-22 11:40:00|304.33|301.93|303.91|301.51|304.74|302.34|303.63|301.23|0
1640173500000|2021-12-22 11:45:00|303.77|301.37|302.67|300.27|303.77|301.37|302.39|299.99|0
1640173800000|2021-12-22 11:50:00|302.8|300.4|302.8|300.4|302.94|300.54|302.67|300.27|0
1640174100000|2021-12-22 11:55:00|302.66|300.26|301.15|298.75|302.66|300.26|301.01|298.61|0
1640174400000|2021-12-22 12:00:00|301.29|298.89|301.7|299.3|301.84|299.44|300.88|298.48|0
1640174700000|2021-12-22 12:05:00|301.84|299.44|301.56|299.16|301.84|299.44|301.56|299.16|0
1640175000000|2021-12-22 12:10:00|301.7|299.3|301.56|299.16|301.83|299.43|301.56|299.16|0
1640175300000|2021-12-22 12:15:00|301.69|299.29|302.24|299.84|302.24|299.84|301.69|299.29|0
1640175600000|2021-12-22 12:20:00|302.38|299.98|301.96|299.56|302.52|300.12|301.96|299.56|0
1640175900000|2021-12-22 12:25:00|302.1|299.7|302.79|300.39|302.92|300.52|301.96|299.56|0
1640176200000|2021-12-22 12:30:00|302.92|300.52|302.23|299.83|302.92|300.52|302.23|299.83|0
1640176500000|2021-12-22 12:35:00|302.65|300.25|302.78|300.38|303.06|300.66|302.64|300.24|0
1640176800000|2021-12-22 12:40:00|302.92|300.52|302.92|300.52|303.47|301.07|302.78|300.38|0
1640177100000|2021-12-22 12:45:00|302.78|300.38|302.91|300.51|302.92|300.52|302.5|300.1|0
1640177400000|2021-12-22 12:50:00|302.78|300.38|303.46|301.06|303.6|301.2|302.5|300.1|0
1640177700000|2021-12-22 12:55:00|303.19|300.79|304.29|301.89|304.43|302.03|303.05|300.65|0
1640178000000|2021-12-22 13:00:00|304.15|301.75|304.84|302.44|305.12|302.72|303.74|301.34|0
1640178300000|2021-12-22 13:05:00|304.7|302.3|304.56|302.16|304.98|302.58|304.43|302.03|0
1640178600000|2021-12-22 13:10:00|304.42|302.02|305.25|302.85|305.39|302.99|304.01|301.61|0
1640178900000|2021-12-22 13:15:00|305.39|302.99|305.94|303.54|306.22|303.82|305.11|302.71|0
1640179200000|2021-12-22 13:20:00|305.8|303.4|308.16|305.76|308.3|305.9|305.8|303.4|0
1640179500000|2021-12-22 13:25:00|308.02|305.62|307.88|305.48|309.84|307.44|307.88|305.48|0
1640179800000|2021-12-22 13:30:00|307.81|305.41|307.32|304.92|308.02|305.62|306.35|303.95|0
1640180100000|2021-12-22 13:35:00|307.6|305.2|309.97|307.57|310.25|307.85|306.91|304.51|0
1640180400000|2021-12-22 13:40:00|309.9|307.5|311.58|309.18|311.79|309.39|308.43|306.03|0
1640180700000|2021-12-22 13:45:00|311.51|309.11|310.11|307.71|311.51|309.11|309.97|307.57|0
1640181000000|2021-12-22 13:50:00|310.25|307.85|310.52|308.12|310.52|308.12|309.41|307.01|0
1640181300000|2021-12-22 13:55:00|310.38|307.98|309.54|307.14|310.38|307.98|309.4|307|0
1640181600000|2021-12-22 14:00:00|309.4|307|309.12|306.72|310.52|308.12|309.12|306.72|0
1640181900000|2021-12-22 14:05:00|308.98|306.58|305.64|303.24|308.98|306.58|305.64|303.24|0
1640182200000|2021-12-22 14:10:00|305.5|303.1|306.61|304.21|306.89|304.49|305.09|302.69|0
1640182500000|2021-12-22 14:15:00|306.47|304.07|306.47|304.07|307.16|304.76|306.19|303.79|0
1640182800000|2021-12-22 14:20:00|306.61|304.21|307.16|304.76|307.72|305.32|306.61|304.21|0
1640183100000|2021-12-22 14:25:00|307.02|304.62|305.49|303.09|307.02|304.62|305.22|302.82|0
1640183400000|2021-12-22 14:30:00|305.63|303.23|305.08|302.68|306.19|303.79|303.83|301.43|0
1640183700000|2021-12-22 14:35:00|305.21|302.81|302.18|299.78|305.21|302.81|301.63|299.23|0
1640184000000|2021-12-22 14:40:00|302.04|299.64|300.8|298.4|304.8|302.4|300.8|298.4|0
1640184300000|2021-12-22 14:45:00|300.66|298.26|302.45|300.05|302.45|300.05|299.7|297.3|0
1640184600000|2021-12-22 14:50:00|301.9|299.5|300.39|297.99|303.69|301.29|300.25|297.85|0
1640184900000|2021-12-22 14:55:00|300.25|297.85|301.96|299.56|303.27|300.87|299.43|297.03|0
1640185200000|2021-12-22 15:00:00|301.69|299.29|301.89|299.49|302.03|299.63|298.88|296.48|0
1640185500000|2021-12-22 15:05:00|301.61|299.21|302.71|300.31|303.68|301.28|301.61|299.21|0
1640185800000|2021-12-22 15:10:00|302.58|300.18|300.51|298.11|302.58|300.18|299.83|297.43|0
1640186100000|2021-12-22 15:15:00|300.38|297.98|297.37|294.97|301.34|298.94|296.42|294.02|0
1640186400000|2021-12-22 15:20:00|297.23|294.83|296.96|294.56|298.73|296.33|296.96|294.56|0
1640186700000|2021-12-22 15:25:00|297.23|294.83|298.18|295.78|298.18|295.78|295.74|293.34|0
1640187000000|2021-12-22 15:30:00|297.91|295.51|296.21|293.81|297.91|295.51|295.94|293.54|0
1640187300000|2021-12-22 15:35:00|296|293.6|292.35|289.95|297.43|295.03|291.28|288.88|0
1640187600000|2021-12-22 15:40:00|292.22|289.82|291.55|289.15|292.35|289.95|291.01|288.61|0
1640187900000|2021-12-22 15:45:00|291.68|289.28|289.94|287.54|291.68|289.28|289.87|287.47|0
1640188200000|2021-12-22 15:50:00|289.8|287.4|287.8|285.4|289.94|287.54|287|284.6|0
1640188500000|2021-12-22 15:55:00|287.93|285.53|287.26|284.86|288.46|286.06|286.47|284.07|0
1640188800000|2021-12-22 16:00:00|287.13|284.73|287.53|285.13|287.93|285.53|286.86|284.46|0
1640189100000|2021-12-22 16:05:00|287.33|284.93|287.79|285.39|289.13|286.73|287.26|284.86|0
1640189400000|2021-12-22 16:10:00|287.66|285.26|285.27|282.87|287.92|285.52|285.14|282.74|0
1640189700000|2021-12-22 16:15:00|285.53|283.13|286.19|283.79|286.66|284.26|285.4|283|0
1640190000000|2021-12-22 16:20:00|286.06|283.66|287.52|285.12|287.78|285.38|285.66|283.26|0
1640190300000|2021-12-22 16:25:00|287.65|285.25|286.7|284.3|288.58|286.18|278.48|276.08|0
1640190600000|2021-12-22 16:30:00|286.44|284.04|285.24|282.84|287.24|284.84|284.72|282.32|0
1640190900000|2021-12-22 16:35:00|285.38|282.98|285.77|283.37|286.44|284.04|284.92|282.52|0
1640191200000|2021-12-22 16:40:00|285.64|283.24|285.9|283.5|286.43|284.03|285.24|282.84|0
1640191500000|2021-12-22 16:45:00|286.03|283.63|286.96|284.56|288.03|285.63|285.9|283.5|0
1640191800000|2021-12-22 16:50:00|287.09|284.69|286.69|284.29|287.22|284.82|286.16|283.76|0
1640192100000|2021-12-22 16:55:00|286.56|284.16|285.5|283.1|287.09|284.69|285.37|282.97|0
1640192400000|2021-12-22 17:00:00|285.1|282.7|284.7|282.3|286.56|284.16|284.7|282.3|0
1640192700000|2021-12-22 17:05:00|284.83|282.43|284.3|281.9|285.23|282.83|284.04|281.64|0
1640193000000|2021-12-22 17:10:00|284.44|282.04|285.36|282.96|285.89|283.49|284.44|282.04|0
1640193300000|2021-12-22 17:15:00|285.23|282.83|286.22|283.82|286.95|284.55|285.23|282.83|0
1640193600000|2021-12-22 17:20:00|286.28|283.88|287.48|285.08|287.48|285.08|286.02|283.62|0
1640193900000|2021-12-22 17:25:00|287.34|284.94|285.22|282.82|287.34|284.94|285.22|282.82|0
1640194200000|2021-12-22 17:30:00|285.35|282.95|285.08|282.68|285.75|283.35|284.82|282.42|0
1640194500000|2021-12-22 17:35:00|285.22|282.82|286.41|284.01|287.01|284.61|285.08|282.68|0
1640194800000|2021-12-22 17:40:00|286.27|283.87|285.74|283.34|287.07|284.67|285.34|282.94|0
1640195100000|2021-12-22 17:45:00|285.87|283.47|285.74|283.34|286.27|283.87|285.47|283.07|0
1640195400000|2021-12-22 17:50:00|285.47|283.07|284.28|281.88|285.47|283.07|283.89|281.49|0
1640195700000|2021-12-22 17:55:00|284.41|282.01|283.75|281.35|284.41|282.01|283.36|280.96|0
1640196000000|2021-12-22 18:00:00|283.88|281.48|283.88|281.48|285.07|282.67|283.69|281.29|0
1640196300000|2021-12-22 18:05:00|283.75|281.35|284.01|281.61|284.67|282.27|283.62|281.22|0
1640196600000|2021-12-22 18:10:00|284.14|281.74|284.67|282.27|285.2|282.8|284.01|281.61|0
1640196900000|2021-12-22 18:15:00|284.8|282.4|285.06|282.66|285.46|283.06|284.4|282|0
1640197200000|2021-12-22 18:20:00|284.93|282.53|286.12|283.72|286.12|283.72|284.93|282.53|0
1640197500000|2021-12-22 18:25:00|285.72|283.32|286.52|284.12|286.78|284.38|285.66|283.26|0
1640197800000|2021-12-22 18:30:00|286.12|283.72|285.45|283.05|286.52|284.12|285.06|282.66|0
1640198100000|2021-12-22 18:35:00|285.59|283.19|288.77|286.37|289.04|286.64|285.59|283.19|0
1640198400000|2021-12-22 18:40:00|288.64|286.24|288.77|286.37|290.11|287.71|288.1|285.7|0
1640198700000|2021-12-22 18:45:00|288.64|286.24|288.37|285.97|289.11|286.71|287.3|284.9|0
1640199000000|2021-12-22 18:50:00|288.23|285.83|287.57|285.17|288.57|286.17|287.43|285.03|0
1640199300000|2021-12-22 18:55:00|287.7|285.3|288.76|286.36|288.9|286.5|287.3|284.9|0
1640199600000|2021-12-22 19:00:00|288.63|286.23|289.3|286.9|290.63|288.23|288.63|286.23|0
1640199900000|2021-12-22 19:05:00|289.16|286.76|290.09|287.69|290.63|288.23|288.89|286.49|0
1640200200000|2021-12-22 19:10:00|289.96|287.56|289.09|286.69|290.63|288.23|288.89|286.49|0
1640200500000|2021-12-22 19:15:00|289.02|286.62|289.15|286.75|289.42|287.02|288.36|285.96|0
1640200800000|2021-12-22 19:20:00|289.29|286.89|288.75|286.35|289.42|287.02|287.95|285.55|0
1640201100000|2021-12-22 19:25:00|288.62|286.22|291.29|288.89|291.96|289.56|288.35|285.95|0
1640201400000|2021-12-22 19:30:00|291.02|288.62|289.55|287.15|291.02|288.62|288.62|286.22|0
1640201700000|2021-12-22 19:35:00|289.68|287.28|288.08|285.68|290.08|287.68|287.95|285.55|0
1640202000000|2021-12-22 19:40:00|288.21|285.81|288.61|286.21|288.74|286.34|287.55|285.15|0
1640202300000|2021-12-22 19:45:00|288.74|286.34|287.81|285.41|288.74|286.34|287.67|285.27|0
1640202600000|2021-12-22 19:50:00|287.94|285.54|286.87|284.47|288.07|285.67|286.87|284.47|0
1640202900000|2021-12-22 19:55:00|286.74|284.34|286.47|284.07|287.14|284.74|286.21|283.81|0
1640203200000|2021-12-22 20:00:00|286.34|283.94|286.47|284.07|286.87|284.47|285.81|283.41|0
1640203500000|2021-12-22 20:05:00|286.34|283.94|285.67|283.27|286.87|284.47|285.28|282.88|0
1640203800000|2021-12-22 20:10:00|286.07|283.67|284.61|282.21|286.07|283.67|284.48|282.08|0
1640204100000|2021-12-22 20:15:00|284.68|282.28|284.91|282.51|285.67|283.27|284.22|281.82|0
1640204400000|2021-12-22 20:20:00|285.17|282.77|284.51|282.11|286.1|283.7|284.38|281.98|0
1640204700000|2021-12-22 20:25:00|284.24|281.84|284.11|281.71|284.51|282.11|283.31|280.91|0
1640205000000|2021-12-22 20:30:00|283.98|281.58|284.24|281.84|284.9|282.5|283.45|281.05|0
1640205300000|2021-12-22 20:35:00|284.37|281.97|282.65|280.25|284.5|282.1|282.52|280.12|0
1640205600000|2021-12-22 20:40:00|282.52|280.12|282.38|279.98|283.44|281.04|282.12|279.72|0
1640205900000|2021-12-22 20:45:00|282.51|280.11|282.12|279.72|283.3|280.9|281.2|278.8|0
1640206200000|2021-12-22 20:50:00|281.19|278.79|278.31|275.91|281.33|278.93|277.92|275.52|0
1640206500000|2021-12-22 20:55:00|278.18|275.78|278.31|275.91|278.44|276.04|277.26|274.86|0
1640206800000|2021-12-22 21:00:00|278.44|276.04|278.01|275.61|280.6|278.2|277.36|274.96|0
1640207100000|2021-12-22 21:05:00|277.88|275.48|277.09|274.69|278.01|275.61|276.84|274.44|0
1640207400000|2021-12-22 21:10:00|276.96|274.56|276.44|274.04|276.96|274.56|276.18|273.78|0
1640207700000|2021-12-22 21:15:00|276.77|273.97|276.64|273.84|276.77|273.97|276.51|273.71|0
1640208000000|2021-12-22 21:20:00|276.77|273.97|276.51|273.71|276.77|273.97|276.38|273.58|0
1640208300000|2021-12-22 21:25:00|276.38|273.58|276.64|273.84|276.64|273.84|276.38|273.58|0
1640208600000|2021-12-22 21:30:00|276.63|273.83|276.63|273.83|276.76|273.96|276.63|273.83|0
1640208900000|2021-12-22 21:35:00|276.76|273.96|276.5|273.7|276.76|273.96|276.5|273.7|0
1640209200000|2021-12-22 21:40:00|276.63|273.83|276.63|273.83|276.76|273.96|276.63|273.83|0
1640209500000|2021-12-22 21:45:00|276.57|273.77|276.37|273.57|276.76|273.96|276.11|273.31|0
1640209800000|2021-12-22 21:50:00|276.5|273.7|276.49|273.69|276.62|273.82|276.11|273.31|0
1640210100000|2021-12-22 21:55:00|276.36|273.56|276.56|273.76|276.69|273.89|276.1|273.3|0
1640210400000|2021-12-22 22:00:00|276.57|273.77|276.7|273.9|276.74|273.94|276.52|273.72|0
1640210700000|2021-12-22 22:05:00|276.69|273.89|276.66|273.86|276.69|273.89|276.63|273.83|0
1640211000000|2021-12-22 22:10:00|276.64|273.84|276.6|273.8|276.64|273.84|276.58|273.78|0
1640211300000|2021-12-22 22:15:00|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1640211600000|2021-12-22 22:20:00|276.6|273.8|276.56|273.76|276.62|273.82|276.52|273.72|0
1640211900000|2021-12-22 22:25:00|276.62|273.82|276.5|273.7|276.69|273.89|276.5|273.7|0
1640212200000|2021-12-22 22:30:00|276.52|273.72|276.48|273.68|276.52|273.72|276.44|273.64|0
1640212500000|2021-12-22 22:35:00|276.52|273.72|276.51|273.71|276.61|273.81|276.51|273.71|0
1640212800000|2021-12-22 22:40:00|276.57|273.77|276.63|273.83|276.67|273.87|276.53|273.73|0
1640213100000|2021-12-22 22:45:00|276.61|273.81|276.57|273.77|276.62|273.82|276.57|273.77|0
1640213400000|2021-12-22 22:50:00|276.62|273.82|276.68|273.88|276.76|273.96|276.62|273.82|0
1640213700000|2021-12-22 22:55:00|276.51|273.71|276.88|274.08|276.88|274.08|276.51|273.71|0
1640214000000|2021-12-22 23:00:00|276.27|273.47|275.29|272.49|276.4|273.6|274.91|272.11|0
1640214300000|2021-12-22 23:05:00|275.42|272.62|275.03|272.23|275.55|272.75|274.64|271.84|0
1640214600000|2021-12-22 23:10:00|274.9|272.1|276.07|273.27|276.33|273.53|274.9|272.1|0
1640214900000|2021-12-22 23:15:00|275.94|273.14|275.42|272.62|275.94|273.14|275.29|272.49|0
1640215200000|2021-12-22 23:20:00|275.29|272.49|275.8|273|275.93|273.13|275.16|272.36|0
1640215500000|2021-12-22 23:25:00|275.67|272.87|276.06|273.26|276.32|273.52|275.54|272.74|0
1640215800000|2021-12-22 23:30:00|276|273.2|275.15|272.35|276.19|273.39|275.15|272.35|0
1640216100000|2021-12-22 23:35:00|275.28|272.48|275.15|272.35|275.61|272.81|275.02|272.22|0
1640216400000|2021-12-22 23:40:00|275.28|272.48|275.4|272.6|276.05|273.25|274.89|272.09|0
1640216700000|2021-12-22 23:45:00|275.15|272.35|276.31|273.51|276.44|273.64|274.89|272.09|0
1640217000000|2021-12-22 23:50:00|276.18|273.38|275.79|272.99|276.18|273.38|275.66|272.86|0
1640217300000|2021-12-22 23:55:00|275.92|273.12|275.66|272.86|276.05|273.25|275.4|272.6|0
1640217600000|2021-12-23 00:00:00|275.92|273.12|276.3|273.5|276.43|273.63|275.53|272.73|0
1640217900000|2021-12-23 00:05:00|276.11|273.31|276.82|274.02|276.82|274.02|276.11|273.31|0
1640218200000|2021-12-23 00:10:00|277.21|274.41|277.47|274.67|277.47|274.67|276.37|273.57|0
1640218500000|2021-12-23 00:15:00|277.34|274.54|277.08|274.28|277.6|274.8|276.95|274.15|0
1640218800000|2021-12-23 00:20:00|277.14|274.34|277.33|274.53|277.6|274.8|276.81|274.01|0
1640219100000|2021-12-23 00:25:00|277.4|274.6|276.81|274.01|277.46|274.66|276.81|274.01|0
1640219400000|2021-12-23 00:30:00|276.88|274.08|276.68|273.88|276.94|274.14|276.16|273.36|0
1640219700000|2021-12-23 00:35:00|276.55|273.75|276.16|273.36|276.55|273.75|276.03|273.23|0
1640220000000|2021-12-23 00:40:00|276.22|273.42|276.54|273.74|276.81|274.01|276.22|273.42|0
1640220300000|2021-12-23 00:45:00|276.67|273.87|275.89|273.09|276.67|273.87|275.63|272.83|0
1640220600000|2021-12-23 00:50:00|276.02|273.22|276.22|273.42|276.28|273.48|275.89|273.09|0
1640220900000|2021-12-23 00:55:00|276.15|273.35|276.67|273.87|276.93|274.13|276.15|273.35|0
1640221200000|2021-12-23 01:00:00|276.73|273.93|277.45|274.65|277.97|275.17|276.54|273.74|0
1640221500000|2021-12-23 01:05:00|277.32|274.52|276.99|274.19|277.58|274.78|276.92|274.12|0
1640221800000|2021-12-23 01:10:00|276.92|274.12|277.18|274.38|277.31|274.51|276.92|274.12|0
1640222100000|2021-12-23 01:15:00|277.25|274.45|277.31|274.51|277.44|274.64|277.18|274.38|0
1640222400000|2021-12-23 01:20:00|277.18|274.38|277.18|274.38|277.38|274.58|277.05|274.25|0
1640222700000|2021-12-23 01:25:00|277.31|274.51|276.52|273.72|277.31|274.51|276.39|273.59|0
1640223000000|2021-12-23 01:30:00|276.39|273.59|277.56|274.76|277.56|274.76|276.39|273.59|0
1640223300000|2021-12-23 01:35:00|277.43|274.63|277.11|274.31|277.56|274.76|276.91|274.11|0
1640223600000|2021-12-23 01:40:00|277.17|274.37|277.04|274.24|277.43|274.63|276.91|274.11|0
1640223900000|2021-12-23 01:45:00|276.97|274.17|277.29|274.49|277.69|274.89|276.97|274.17|0
1640224200000|2021-12-23 01:50:00|277.23|274.43|277.16|274.36|277.23|274.43|276.9|274.1|0
1640224500000|2021-12-23 01:55:00|277.03|274.23|277.55|274.75|277.55|274.75|277.03|274.23|0
1640224800000|2021-12-23 02:00:00|277.42|274.62|277.16|274.36|277.55|274.75|276.77|273.97|0
1640225100000|2021-12-23 02:05:00|277.22|274.42|276.37|273.57|277.42|274.62|276.37|273.57|0
1640225400000|2021-12-23 02:10:00|276.5|273.7|276.11|273.31|276.5|273.7|275.59|272.79|0
1640225700000|2021-12-23 02:15:00|276.05|273.25|276.24|273.44|276.37|273.57|275.98|273.18|0
1640226000000|2021-12-23 02:20:00|276.37|273.57|276.5|273.7|276.76|273.96|276.24|273.44|0
1640226300000|2021-12-23 02:25:00|276.56|273.76|275.98|273.18|276.56|273.76|275.98|273.18|0
1640226600000|2021-12-23 02:30:00|276.11|273.31|276.1|273.3|276.24|273.44|275.58|272.78|0
1640226900000|2021-12-23 02:35:00|275.97|273.17|275.71|272.91|276.1|273.3|275.58|272.78|0
1640227200000|2021-12-23 02:40:00|275.78|272.98|276.1|273.3|276.23|273.43|275.58|272.78|0
1640227500000|2021-12-23 02:45:00|275.97|273.17|275.84|273.04|276.1|273.3|275.84|273.04|0
1640227800000|2021-12-23 02:50:00|275.97|273.17|275.83|273.03|276.1|273.3|275.83|273.03|0
1640228100000|2021-12-23 02:55:00|275.77|272.97|275.7|272.9|275.96|273.16|275.57|272.77|0
1640228400000|2021-12-23 03:00:00|275.83|273.03|276.03|273.23|276.03|273.23|275.57|272.77|0
1640228700000|2021-12-23 03:05:00|275.96|273.16|275.96|273.16|276.03|273.23|275.83|273.03|0
1640229000000|2021-12-23 03:10:00|276.09|273.29|275.82|273.02|276.09|273.29|275.76|272.96|0
1640229300000|2021-12-23 03:15:00|275.89|273.09|276.73|273.93|276.73|273.93|275.82|273.02|0
1640229600000|2021-12-23 03:20:00|276.6|273.8|276.34|273.54|276.73|273.93|276.34|273.54|0
1640229900000|2021-12-23 03:25:00|276.41|273.61|276.47|273.67|276.47|273.67|276.28|273.48|0
1640230200000|2021-12-23 03:30:00|276.4|273.6|276.85|274.05|276.86|274.06|276.34|273.54|0
1640230500000|2021-12-23 03:35:00|276.98|274.18|276.53|273.73|276.98|274.18|276.33|273.53|0
1640230800000|2021-12-23 03:40:00|276.46|273.66|276.01|273.21|276.53|273.73|275.94|273.14|0
1640231100000|2021-12-23 03:45:00|276.07|273.27|276.2|273.4|276.33|273.53|275.94|273.14|0
1640231400000|2021-12-23 03:50:00|276.14|273.34|276.2|273.4|276.33|273.53|276.07|273.27|0
1640231700000|2021-12-23 03:55:00|276.13|273.33|276.26|273.46|276.32|273.52|276.13|273.33|0
1640232000000|2021-12-23 04:00:00|276.32|273.52|276.19|273.39|276.32|273.52|276.13|273.33|0
1640232300000|2021-12-23 04:05:00|276.32|273.52|276.45|273.65|276.45|273.65|276.19|273.39|0
1640232600000|2021-12-23 04:10:00|276.32|273.52|276.19|273.39|276.32|273.52|276.06|273.26|0
1640232900000|2021-12-23 04:15:00|276.32|273.52|276.31|273.51|276.44|273.64|276.19|273.39|0
1640233200000|2021-12-23 04:20:00|276.18|273.38|276.31|273.51|276.31|273.51|276.05|273.25|0
1640233500000|2021-12-23 04:25:00|276.18|273.38|276.18|273.38|276.31|273.51|276.18|273.38|0
1640233800000|2021-12-23 04:30:00|276.25|273.45|276.05|273.25|276.31|273.51|276.05|273.25|0
1640234100000|2021-12-23 04:35:00|276.11|273.31|276.3|273.5|276.3|273.5|276.05|273.25|0
1640234400000|2021-12-23 04:40:00|276.17|273.37|276.17|273.37|276.3|273.5|276.17|273.37|0
1640234700000|2021-12-23 04:45:00|276.3|273.5|276.43|273.63|276.56|273.76|276.3|273.5|0
1640235000000|2021-12-23 04:50:00|276.5|273.7|276.56|273.76|276.56|273.76|276.43|273.63|0
1640235300000|2021-12-23 04:55:00|276.62|273.82|276.55|273.75|276.82|274.02|276.55|273.75|0
1640235600000|2021-12-23 05:00:00|276.42|273.62|276.16|273.36|276.49|273.69|276.16|273.36|0
1640235900000|2021-12-23 05:05:00|276.29|273.49|276.29|273.49|276.42|273.62|276.16|273.36|0
1640236200000|2021-12-23 05:10:00|276.16|273.36|276.55|273.75|276.55|273.75|276.16|273.36|0
1640236500000|2021-12-23 05:15:00|276.49|273.69|276.29|273.49|276.55|273.75|276.29|273.49|0
1640236800000|2021-12-23 05:20:00|276.22|273.42|275.76|272.96|276.29|273.49|275.76|272.96|0
1640237100000|2021-12-23 05:25:00|275.89|273.09|276.28|273.48|276.28|273.48|275.89|273.09|0
1640237400000|2021-12-23 05:30:00|276.15|273.35|275.89|273.09|276.15|273.35|275.63|272.83|0
1640237700000|2021-12-23 05:35:00|275.76|272.96|275.76|272.96|275.89|273.09|275.76|272.96|0
1640238000000|2021-12-23 05:40:00|275.69|272.89|275.5|272.7|275.76|272.96|275.5|272.7|0
1640238300000|2021-12-23 05:45:00|275.49|272.69|275.49|272.69|275.75|272.95|275.49|272.69|0
1640238600000|2021-12-23 05:50:00|275.56|272.76|276.14|273.34|276.14|273.34|275.56|272.76|0
1640238900000|2021-12-23 05:55:00|275.88|273.08|276.01|273.21|276.27|273.47|275.49|272.69|0
1640239200000|2021-12-23 06:00:00|275.88|273.08|274.58|271.78|275.88|273.08|274.45|271.65|0
1640239500000|2021-12-23 06:05:00|274.71|271.91|275.48|272.68|275.48|272.68|274.71|271.91|0
1640239800000|2021-12-23 06:10:00|275.61|272.81|276.26|273.46|276.39|273.59|275.61|272.81|0
1640240100000|2021-12-23 06:15:00|276.39|273.59|276.65|273.85|276.65|273.85|275.87|273.07|0
1640240400000|2021-12-23 06:20:00|276.78|273.98|276.52|273.72|276.78|273.98|276.13|273.33|0
1640240700000|2021-12-23 06:25:00|276.65|273.85|276.25|273.45|276.77|273.97|275.99|273.19|0
1640241000000|2021-12-23 06:30:00|276.12|273.32|276.12|273.32|276.38|273.58|276.06|273.26|0
1640241300000|2021-12-23 06:35:00|275.99|273.19|276.51|273.71|276.64|273.84|275.99|273.19|0
1640241600000|2021-12-23 06:40:00|276.64|273.84|276.38|273.58|276.64|273.84|276.25|273.45|0
1640241900000|2021-12-23 06:45:00|276.44|273.64|276.37|273.57|276.51|273.71|276.12|273.32|0
1640242200000|2021-12-23 06:50:00|276.31|273.51|276.5|273.7|276.5|273.7|276.11|273.31|0
1640242500000|2021-12-23 06:55:00|276.44|273.64|275.72|272.92|276.44|273.64|275.59|272.79|0
1640242800000|2021-12-23 07:00:00|275.59|272.79|276.04|273.24|276.11|273.31|275.46|272.66|0
1640243100000|2021-12-23 07:05:00|276.11|273.31|275.71|272.91|276.11|273.31|275.59|272.79|0
1640243400000|2021-12-23 07:10:00|275.65|272.85|275.71|272.91|275.97|273.17|275.58|272.78|0
1640243700000|2021-12-23 07:15:00|275.84|273.04|275.84|273.04|276.36|273.56|275.71|272.91|0
1640244000000|2021-12-23 07:20:00|275.91|273.11|276.23|273.43|276.36|273.56|275.84|273.04|0
1640244300000|2021-12-23 07:25:00|276.1|273.3|276.09|273.29|276.36|273.56|275.84|273.04|0
1640244600000|2021-12-23 07:30:00|276.22|273.42|276.35|273.55|276.61|273.81|276.09|273.29|0
1640244900000|2021-12-23 07:35:00|276.29|273.49|275.31|272.51|276.35|273.55|275.05|272.25|0
1640245200000|2021-12-23 07:40:00|275.25|272.45|275.25|272.45|275.57|272.77|275.05|272.25|0
1640245500000|2021-12-23 07:45:00|275.18|272.38|275.57|272.77|275.7|272.9|275.18|272.38|0
1640245800000|2021-12-23 07:50:00|275.7|272.9|275.69|272.89|275.83|273.03|275.43|272.63|0
1640246100000|2021-12-23 07:55:00|275.43|272.63|275.56|272.76|275.82|273.02|275.04|272.24|0
1640246400000|2021-12-23 08:00:00|275.5|272.7|275.69|272.89|275.95|273.15|275.04|272.24|0
1640246700000|2021-12-23 08:05:00|275.49|273.09|275.62|273.22|276.07|273.67|275.36|272.96|0
1640247000000|2021-12-23 08:10:00|275.49|273.09|276.39|273.99|276.52|274.12|275.36|272.96|0
1640247300000|2021-12-23 08:15:00|276.33|273.93|277.17|274.77|277.3|274.9|275.87|273.47|0
1640247600000|2021-12-23 08:20:00|277.3|274.9|276|273.6|277.43|275.03|276|273.6|0
1640247900000|2021-12-23 08:25:00|276.07|273.67|275.74|273.34|276.39|273.99|275.61|273.21|0
1640248200000|2021-12-23 08:30:00|275.87|273.47|275.48|273.08|276.26|273.86|275.48|273.08|0
1640248500000|2021-12-23 08:35:00|275.6|273.2|277.68|275.28|278.47|276.07|275.47|273.07|0
1640248800000|2021-12-23 08:40:00|277.62|275.22|277.23|274.83|277.82|275.42|276.77|274.37|0
1640249100000|2021-12-23 08:45:00|277.42|275.02|276.38|273.98|277.62|275.22|276.25|273.85|0
1640249400000|2021-12-23 08:50:00|276.51|274.11|273.85|271.45|276.64|274.24|273.4|271|0
1640249700000|2021-12-23 08:55:00|273.78|271.38|273.65|271.25|273.91|271.51|273.01|270.61|0
1640250000000|2021-12-23 09:00:00|273.91|271.51|273.91|271.51|274.68|272.28|273.65|271.25|0
1640250300000|2021-12-23 09:05:00|273.78|271.38|272.87|270.47|273.78|271.38|272.49|270.09|0
1640250600000|2021-12-23 09:10:00|272.94|270.54|273.26|270.86|273.26|270.86|272.48|270.08|0
1640250900000|2021-12-23 09:15:00|273.32|270.92|273.77|271.37|274.03|271.63|273.26|270.86|0
1640251200000|2021-12-23 09:20:00|273.64|271.24|274.54|272.14|274.74|272.34|273.64|271.24|0
1640251500000|2021-12-23 09:25:00|274.41|272.01|274.8|272.4|274.8|272.4|274.29|271.89|0
1640251800000|2021-12-23 09:30:00|274.93|272.53|274.67|272.27|275.19|272.79|274.28|271.88|0
1640252100000|2021-12-23 09:35:00|274.74|272.34|274.15|271.75|274.74|272.34|274.15|271.75|0
1640252400000|2021-12-23 09:40:00|274.02|271.62|273.89|271.49|274.28|271.88|273.63|271.23|0
1640252700000|2021-12-23 09:45:00|273.76|271.36|274.14|271.74|274.66|272.26|273.76|271.36|0
1640253000000|2021-12-23 09:50:00|274.21|271.81|274.6|272.2|274.66|272.26|274.01|271.61|0
1640253300000|2021-12-23 09:55:00|274.53|272.13|274.27|271.87|274.53|272.13|274.01|271.61|0
1640253600000|2021-12-23 10:00:00|274.21|271.81|274.27|271.87|274.79|272.39|274.14|271.74|0
1640253900000|2021-12-23 10:05:00|274.14|271.74|274.26|271.86|274.52|272.12|274.01|271.61|0
1640254200000|2021-12-23 10:10:00|274.13|271.73|274|271.6|274.13|271.73|273.87|271.47|0
1640254500000|2021-12-23 10:15:00|273.87|271.47|273.87|271.47|274|271.6|273.87|271.47|0
1640254800000|2021-12-23 10:20:00|273.81|271.41|273.22|270.82|273.81|271.41|272.71|270.31|0
1640255100000|2021-12-23 10:25:00|273.35|270.95|273.29|270.89|273.48|271.08|273.09|270.69|0
1640255400000|2021-12-23 10:30:00|273.35|270.95|273.42|271.02|273.48|271.08|273.22|270.82|0
1640255700000|2021-12-23 10:35:00|273.48|271.08|272.44|270.04|273.48|271.08|272.44|270.04|0
1640256000000|2021-12-23 10:40:00|272.06|269.66|272.31|269.91|272.44|270.04|272.06|269.66|0
1640256300000|2021-12-23 10:45:00|272.44|270.04|272.57|270.17|272.83|270.43|272.44|270.04|0
1640256600000|2021-12-23 10:50:00|272.44|270.04|271.66|269.26|272.44|270.04|271.15|268.75|0
1640256900000|2021-12-23 10:55:00|271.6|269.2|271.66|269.26|271.66|269.26|271.28|268.88|0
1640257200000|2021-12-23 11:00:00|271.53|269.13|271.79|269.39|271.92|269.52|271.4|269|0
1640257500000|2021-12-23 11:05:00|271.92|269.52|271.14|268.74|271.92|269.52|271.02|268.62|0
1640257800000|2021-12-23 11:10:00|271.01|268.61|271.53|269.13|271.53|269.13|270.63|268.23|0
1640258100000|2021-12-23 11:15:00|271.65|269.25|271.65|269.25|272.04|269.64|271.27|268.87|0
1640258400000|2021-12-23 11:20:00|271.52|269.12|271.39|268.99|271.52|269.12|271.14|268.74|0
1640258700000|2021-12-23 11:25:00|271.52|269.12|270.75|268.35|271.65|269.25|270.75|268.35|0
1640259000000|2021-12-23 11:30:00|270.62|268.22|271.26|268.86|271.26|268.86|270.62|268.22|0
1640259300000|2021-12-23 11:35:00|271.39|268.99|271.26|268.86|271.64|269.24|271.2|268.8|0
1640259600000|2021-12-23 11:40:00|271.13|268.73|271.26|268.86|271.26|268.86|270.74|268.34|0
1640259900000|2021-12-23 11:45:00|271.25|268.85|271.38|268.98|271.64|269.24|271.13|268.73|0
1640260200000|2021-12-23 11:50:00|271.45|269.05|271.38|268.98|271.51|269.11|271|268.6|0
1640260500000|2021-12-23 11:55:00|271.12|268.72|270.73|268.33|271.12|268.72|270.61|268.21|0
1640260800000|2021-12-23 12:00:00|270.61|268.21|269.58|267.18|270.61|268.21|269.45|267.05|0
1640261100000|2021-12-23 12:05:00|269.45|267.05|270.09|267.69|270.09|267.69|269.45|267.05|0
1640261400000|2021-12-23 12:10:00|269.96|267.56|269.45|267.05|270.09|267.69|269.45|267.05|0
1640261700000|2021-12-23 12:15:00|269.51|267.11|270.08|267.68|270.21|267.81|269.19|266.79|0
1640262000000|2021-12-23 12:20:00|270.21|267.81|270.34|267.94|270.47|268.07|269.7|267.3|0
1640262300000|2021-12-23 12:25:00|270.4|268|270.98|268.58|271.36|268.96|270.34|267.94|0
1640262600000|2021-12-23 12:30:00|271.11|268.71|270.97|268.57|271.36|268.96|270.85|268.45|0
1640262900000|2021-12-23 12:35:00|271.04|268.64|273.27|270.87|273.27|270.87|270.85|268.45|0
1640263200000|2021-12-23 12:40:00|269.37|266.97|268.65|266.25|269.55|267.15|268.65|266.25|0
1640263500000|2021-12-23 12:45:00|268.52|266.12|268.52|266.12|268.78|266.38|268.52|266.12|0
1640263800000|2021-12-23 12:50:00|268.65|266.25|268.52|266.12|268.71|266.31|268.52|266.12|0
1640264100000|2021-12-23 12:55:00|268.39|265.99|268.45|266.05|268.77|266.37|268.39|265.99|0
1640264400000|2021-12-23 13:00:00|268.51|266.11|269.03|266.63|269.03|266.63|267.49|265.09|0
1640264700000|2021-12-23 13:05:00|269.15|266.75|269.28|266.88|269.41|267.01|268.77|266.37|0
1640265000000|2021-12-23 13:10:00|269.41|267.01|269.15|266.75|269.66|267.26|269.15|266.75|0
1640265300000|2021-12-23 13:15:00|269.28|266.88|269.79|267.39|269.79|267.39|269.28|266.88|0
1640265600000|2021-12-23 13:20:00|269.92|267.52|270.56|268.16|270.56|268.16|269.92|267.52|0
1640265900000|2021-12-23 13:25:00|270.69|268.29|270.17|267.77|271.2|268.8|270.17|267.77|0
1640266200000|2021-12-23 13:30:00|270.11|267.71|270.3|267.9|271.14|268.74|269.65|267.25|0
1640266500000|2021-12-23 13:35:00|270.17|267.77|271.07|268.67|271.19|268.79|269.65|267.25|0
1640266800000|2021-12-23 13:40:00|271.19|268.79|272.48|270.08|273.39|270.99|270.94|268.54|0
1640267100000|2021-12-23 13:45:00|272.61|270.21|270.87|268.47|272.61|270.21|270.67|268.27|0
1640267400000|2021-12-23 13:50:00|270.8|268.4|271.06|268.66|271.19|268.79|270.67|268.27|0
1640267700000|2021-12-23 13:55:00|271.19|268.79|270.67|268.27|271.32|268.92|270.41|268.01|0
1640268000000|2021-12-23 14:00:00|270.54|268.14|269.25|266.85|270.54|268.14|269|266.6|0
1640268300000|2021-12-23 14:05:00|269.64|267.24|269.38|266.98|269.9|267.5|269.12|266.72|0
1640268600000|2021-12-23 14:10:00|269.25|266.85|270.28|267.88|270.41|268.01|268.99|266.59|0
1640268900000|2021-12-23 14:15:00|270.41|268.01|270.66|268.26|270.92|268.52|269.89|267.49|0
1640269200000|2021-12-23 14:20:00|270.79|268.39|270.27|267.87|271.05|268.65|270.02|267.62|0
1640269500000|2021-12-23 14:25:00|270.14|267.74|271.04|268.64|271.04|268.64|270.01|267.61|0
1640269800000|2021-12-23 14:30:00|270.66|268.26|266.17|263.77|271.43|269.03|265.92|263.52|0
1640270100000|2021-12-23 14:35:00|266.05|263.65|262.12|259.72|266.17|263.77|261.11|258.71|0
1640270400000|2021-12-23 14:40:00|262.24|259.84|263.25|260.85|265.15|262.75|262.12|259.72|0
1640270700000|2021-12-23 14:45:00|262.87|260.47|266.28|263.88|266.66|264.26|262.37|259.97|0
1640271000000|2021-12-23 14:50:00|266.47|264.07|266.15|263.75|266.47|264.07|264.38|261.98|0
1640271300000|2021-12-23 14:55:00|266.28|263.88|265.14|262.74|267.67|265.27|264.7|262.3|0
1640271600000|2021-12-23 15:00:00|265.39|262.99|265.76|263.36|266.02|263.62|264|261.6|0
1640271900000|2021-12-23 15:05:00|265.89|263.49|265.38|262.98|266.27|263.87|264.88|262.48|0
1640272200000|2021-12-23 15:10:00|265.26|262.86|262.68|260.28|265.38|262.98|262.11|259.71|0
1640272500000|2021-12-23 15:15:00|262.49|260.09|263.24|260.84|263.99|261.59|262.36|259.96|0
1640272800000|2021-12-23 15:20:00|263.11|260.71|262.23|259.83|263.61|261.21|262.11|259.71|0
1640273100000|2021-12-23 15:25:00|262.36|259.96|262.98|260.58|263.86|261.46|262.23|259.83|0
1640273400000|2021-12-23 15:30:00|262.86|260.46|263.86|261.46|264.62|262.22|261.73|259.33|0
1640273700000|2021-12-23 15:35:00|263.98|261.58|263.73|261.33|264.36|261.96|263.1|260.7|0
1640274000000|2021-12-23 15:40:00|263.86|261.46|263.23|260.83|263.98|261.58|262.85|260.45|0
1640274300000|2021-12-23 15:45:00|263.35|260.95|262.22|259.82|263.48|261.08|262.09|259.69|0
1640274600000|2021-12-23 15:50:00|261.97|259.57|260.41|258.01|262.72|260.32|260.04|257.64|0
1640274900000|2021-12-23 15:55:00|260.29|257.89|259.41|257.01|260.54|258.14|259.28|256.88|0
1640275200000|2021-12-23 16:00:00|259.28|256.88|259.41|257.01|260.16|257.76|258.78|256.38|0
1640275500000|2021-12-23 16:05:00|259.28|256.88|258.41|256.01|259.53|257.13|258.03|255.63|0
1640275800000|2021-12-23 16:10:00|258.28|255.88|258.53|256.13|258.53|256.13|257.54|255.14|0
1640276100000|2021-12-23 16:15:00|258.28|255.88|258.15|255.75|258.53|256.13|257.66|255.26|0
1640276400000|2021-12-23 16:20:00|258.28|255.88|258.9|256.5|259.52|257.12|258.28|255.88|0
1640276700000|2021-12-23 16:25:00|259.02|256.62|260.27|257.87|260.77|258.37|258.65|256.25|0
1640277000000|2021-12-23 16:30:00|260.14|257.74|259.27|256.87|260.14|257.74|259.14|256.74|0
1640277300000|2021-12-23 16:35:00|259.14|256.74|258.3|255.9|261.04|258.64|258.3|255.9|0
1640277600000|2021-12-23 16:40:00|258.43|256.03|258.55|256.15|258.8|256.4|258.3|255.9|0
1640277900000|2021-12-23 16:45:00|258.42|256.02|258.17|255.77|258.55|256.15|257.55|255.15|0
1640278200000|2021-12-23 16:50:00|258.05|255.65|258.04|255.64|258.42|256.02|257.55|255.15|0
1640278500000|2021-12-23 16:55:00|257.92|255.52|257.54|255.14|258.42|256.02|257.54|255.14|0
1640278800000|2021-12-23 17:00:00|257.67|255.27|258.16|255.76|258.23|255.83|257.67|255.27|0
1640279100000|2021-12-23 17:05:00|258.04|255.64|258.54|256.14|258.66|256.26|257.91|255.51|0
1640279400000|2021-12-23 17:10:00|258.41|256.01|258.66|256.26|258.66|256.26|258.16|255.76|0
1640279700000|2021-12-23 17:15:00|258.53|256.13|259.28|256.88|259.53|257.13|258.53|256.13|0
1640280000000|2021-12-23 17:20:00|259.16|256.76|259.4|257|259.53|257.13|258.91|256.51|0
1640280300000|2021-12-23 17:25:00|259.53|257.13|259.28|256.88|259.53|257.13|259.03|256.63|0
1640280600000|2021-12-23 17:30:00|259.4|257|259.15|256.75|259.4|257|258.65|256.25|0
1640280900000|2021-12-23 17:35:00|259.02|256.62|260.33|257.93|260.45|258.05|259.02|256.62|0
1640281200000|2021-12-23 17:40:00|260.2|257.8|259.95|257.55|260.2|257.8|259.7|257.3|0
1640281500000|2021-12-23 17:45:00|259.82|257.42|260.45|258.05|260.57|258.17|259.82|257.42|0
1640281800000|2021-12-23 17:50:00|260.32|257.92|260.32|257.92|260.7|258.3|260.07|257.67|0
1640282100000|2021-12-23 17:55:00|260.44|258.04|259.82|257.42|260.44|258.04|259.82|257.42|0
1640282400000|2021-12-23 18:00:00|259.94|257.54|260.44|258.04|260.44|258.04|259.57|257.17|0
1640282700000|2021-12-23 18:05:00|260.31|257.91|260.31|257.91|260.44|258.04|259.81|257.41|0
1640283000000|2021-12-23 18:10:00|260.19|257.79|261.19|258.79|261.56|259.16|260.19|257.79|0
1640283300000|2021-12-23 18:15:00|261.31|258.91|261.06|258.66|261.31|258.91|260.68|258.28|0
1640283600000|2021-12-23 18:20:00|260.93|258.53|260.68|258.28|261.06|258.66|260.68|258.28|0
1640283900000|2021-12-23 18:25:00|260.81|258.41|259.18|256.78|260.81|258.41|259.06|256.66|0
1640284200000|2021-12-23 18:30:00|259.3|256.9|259.68|257.28|259.8|257.4|259.06|256.66|0
1640284500000|2021-12-23 18:35:00|259.8|257.4|259.92|257.52|259.92|257.52|259.55|257.15|0
1640284800000|2021-12-23 18:40:00|260.05|257.65|259.8|257.4|260.17|257.77|259.67|257.27|0
1640285100000|2021-12-23 18:45:00|259.92|257.52|259.3|256.9|259.92|257.52|259.3|256.9|0
1640285400000|2021-12-23 18:50:00|259.17|256.77|258.79|256.39|259.17|256.77|258.79|256.39|0
1640285700000|2021-12-23 18:55:00|258.67|256.27|258.79|256.39|259.04|256.64|258.3|255.9|0
1640286000000|2021-12-23 19:00:00|258.67|256.27|258.04|255.64|258.67|256.27|257.67|255.27|0
1640286300000|2021-12-23 19:05:00|257.92|255.52|258.29|255.89|258.41|256.01|257.55|255.15|0
1640286600000|2021-12-23 19:10:00|258.17|255.77|258.41|256.01|258.54|256.14|258.16|255.76|0
1640286900000|2021-12-23 19:15:00|258.54|256.14|258.04|255.64|259.28|256.88|257.91|255.51|0
1640287200000|2021-12-23 19:20:00|258.16|255.76|257.23|254.83|258.16|255.76|257.17|254.77|0
1640287500000|2021-12-23 19:25:00|257.17|254.77|257.41|255.01|257.54|255.14|256.92|254.52|0
1640287800000|2021-12-23 19:30:00|257.54|255.14|257.53|255.13|258.16|255.76|257.29|254.89|0
1640288100000|2021-12-23 19:35:00|257.78|255.38|258.03|255.63|258.15|255.75|257.66|255.26|0
1640288400000|2021-12-23 19:40:00|258.09|255.69|257.4|255|258.09|255.69|257.4|255|0
1640288700000|2021-12-23 19:45:00|257.53|255.13|257.28|254.88|257.78|255.38|257.15|254.75|0
1640289000000|2021-12-23 19:50:00|257.15|254.75|256.41|254.01|257.28|254.88|256.41|254.01|0
1640289300000|2021-12-23 19:55:00|256.53|254.13|256.41|254.01|256.65|254.25|256.28|253.88|0
1640289600000|2021-12-23 20:00:00|256.53|254.13|258.76|256.36|258.76|256.36|256.28|253.88|0
1640289900000|2021-12-23 20:05:00|258.64|256.24|258.01|255.61|258.64|256.24|257.64|255.24|0
1640290200000|2021-12-23 20:10:00|257.89|255.49|257.02|254.62|258.14|255.74|257.02|254.62|0
1640290500000|2021-12-23 20:15:00|256.65|254.25|257.26|254.86|257.51|255.11|256.52|254.12|0
1640290800000|2021-12-23 20:20:00|257.14|254.74|258.01|255.61|258.01|255.61|257.02|254.62|0
1640291100000|2021-12-23 20:25:00|257.88|255.48|258|255.6|258.38|255.98|257.63|255.23|0
1640291400000|2021-12-23 20:30:00|258.13|255.73|259.74|257.34|259.99|257.59|258|255.6|0
1640291700000|2021-12-23 20:35:00|259.87|257.47|258.59|256.19|259.87|257.47|258.1|255.7|0
1640292000000|2021-12-23 20:40:00|258.47|256.07|257.23|254.83|258.84|256.44|257.1|254.7|0
1640292300000|2021-12-23 20:45:00|257.1|254.7|255.99|253.59|257.23|254.83|255.62|253.22|0
1640292600000|2021-12-23 20:50:00|255.62|253.22|256.36|253.96|256.48|254.08|254.88|252.48|0
1640292900000|2021-12-23 20:55:00|256.48|254.08|262.46|260.06|262.83|260.43|256.48|254.08|0
1640293200000|2021-12-23 21:00:00|262.83|260.43|262.08|259.68|262.83|260.43|261.08|258.68|0
1640293500000|2021-12-23 21:05:00|261.83|259.43|262.45|260.05|262.45|260.05|261.07|258.67|0
1640293800000|2021-12-23 21:10:00|262.32|259.92|262.32|259.92|262.83|260.43|262.2|259.8|0
1640294100000|2021-12-23 21:15:00|262.52|259.72|262.46|259.66|262.52|259.72|262.46|259.66|0
1640592300000|2021-12-27 08:05:00|261.99|259.59|261.17|258.77|262.05|259.65|260.11|257.71|0
1640592600000|2021-12-27 08:10:00|260.92|258.52|260.36|257.96|260.92|258.52|259.73|257.33|0
1640592900000|2021-12-27 08:15:00|260.48|258.08|260.35|257.95|260.61|258.21|259.48|257.08|0
1640593200000|2021-12-27 08:20:00|260.23|257.83|260.98|258.58|261.29|258.89|259.79|257.39|0
1640593500000|2021-12-27 08:25:00|260.92|258.52|261.54|259.14|261.73|259.33|260.73|258.33|0
1640593800000|2021-12-27 08:30:00|261.48|259.08|260.35|257.95|261.73|259.33|260.22|257.82|0
1640594100000|2021-12-27 08:35:00|260.29|257.89|259.72|257.32|260.35|257.95|259.47|257.07|0
1640594400000|2021-12-27 08:40:00|259.78|257.38|259.97|257.57|260.34|257.94|259.59|257.19|0
1640594700000|2021-12-27 08:45:00|260.09|257.69|260.09|257.69|260.84|258.44|260.09|257.69|0
1640595000000|2021-12-27 08:50:00|260.15|257.75|259.84|257.44|260.28|257.88|259.4|257|0
1640595300000|2021-12-27 08:55:00|259.9|257.5|259.71|257.31|259.96|257.56|258.59|256.19|0
1640595600000|2021-12-27 09:00:00|259.59|257.19|261.08|258.68|261.33|258.93|259.59|257.19|0
1640595900000|2021-12-27 09:05:00|261.15|258.75|259.08|256.68|261.21|258.81|259.08|256.68|0
1640596200000|2021-12-27 09:10:00|259.02|256.62|259.2|256.8|259.33|256.93|258.71|256.31|0
1640596500000|2021-12-27 09:15:00|259.08|256.68|260.07|257.67|260.2|257.8|259.08|256.68|0
1640596800000|2021-12-27 09:20:00|259.95|257.55|260.2|257.8|260.45|258.05|259.95|257.55|0
1640597100000|2021-12-27 09:25:00|260.26|257.86|260.01|257.61|260.45|258.05|259.95|257.55|0
1640597400000|2021-12-27 09:30:00|260.07|257.67|260.76|258.36|261.32|258.92|260.07|257.67|0
1640597700000|2021-12-27 09:35:00|260.82|258.42|259.82|257.42|260.82|258.42|259.69|257.29|0
1640598000000|2021-12-27 09:40:00|259.69|257.29|259.13|256.73|259.69|257.29|258.82|256.42|0
1640598300000|2021-12-27 09:45:00|259.19|256.79|258.78|256.58|259.25|256.85|258.34|256.14|0
1640598600000|2021-12-27 09:50:00|258.84|256.64|257.96|255.76|258.84|256.64|257.96|255.76|0
1640598900000|2021-12-27 09:55:00|258.09|255.89|257.9|255.7|258.4|256.2|257.47|255.27|0
1640599200000|2021-12-27 10:00:00|257.84|255.64|258.15|255.95|258.33|256.13|257.22|255.02|0
1640599500000|2021-12-27 10:05:00|258.21|256.01|258.7|256.5|258.83|256.63|258.08|255.88|0
1640599800000|2021-12-27 10:10:00|258.83|256.63|258.58|256.38|258.83|256.63|258.45|256.25|0
1640600100000|2021-12-27 10:15:00|258.45|256.25|257.58|255.38|258.45|256.25|257.46|255.26|0
1640600400000|2021-12-27 10:20:00|257.7|255.5|258.01|255.81|258.33|256.13|257.58|255.38|0
1640600700000|2021-12-27 10:25:00|258.07|255.87|257.95|255.75|258.2|256|257.7|255.5|0
1640601000000|2021-12-27 10:30:00|257.82|255.62|257.57|255.37|257.82|255.62|257.33|255.13|0
1640601300000|2021-12-27 10:35:00|257.7|255.5|257.69|255.49|257.94|255.74|257.45|255.25|0
1640601600000|2021-12-27 10:40:00|257.63|255.43|257.44|255.24|257.82|255.62|257.44|255.24|0
1640601900000|2021-12-27 10:45:00|257.38|255.18|257.19|254.99|257.38|255.18|256.95|254.75|0
1640602200000|2021-12-27 10:50:00|257.32|255.12|257.63|255.43|257.63|255.43|256.94|254.74|0
1640602500000|2021-12-27 10:55:00|257.69|255.49|257.68|255.48|258.06|255.86|257.68|255.48|0
1640602800000|2021-12-27 11:00:00|257.75|255.55|257.93|255.73|258.18|255.98|257.56|255.36|0
1640603100000|2021-12-27 11:05:00|257.81|255.61|257.56|255.36|257.93|255.73|257.43|255.23|0
1640603400000|2021-12-27 11:10:00|257.5|255.3|257.68|255.48|257.8|255.6|257.5|255.3|0
1640603700000|2021-12-27 11:15:00|257.62|255.42|257.68|255.48|257.8|255.6|257.49|255.29|0
1640604000000|2021-12-27 11:20:00|257.67|255.47|258.23|256.03|258.54|256.34|257.67|255.47|0
1640604300000|2021-12-27 11:25:00|258.29|256.09|258.23|256.03|258.29|256.09|257.8|255.6|0
1640604600000|2021-12-27 11:30:00|258.17|255.97|258.35|256.15|258.66|256.46|257.92|255.72|0
1640604900000|2021-12-27 11:35:00|258.29|256.09|257.91|255.71|258.29|256.09|257.79|255.59|0
1640605200000|2021-12-27 11:40:00|257.79|255.59|257.91|255.71|257.91|255.71|257.48|255.28|0
1640605500000|2021-12-27 11:45:00|258.04|255.84|258.22|256.02|258.28|256.08|257.91|255.71|0
1640605800000|2021-12-27 11:50:00|258.16|255.96|257.91|255.71|258.35|256.15|257.78|255.58|0
1640606100000|2021-12-27 11:55:00|257.78|255.58|257.66|255.46|258.03|255.83|257.66|255.46|0
1640606400000|2021-12-27 12:00:00|257.72|255.52|257.78|255.58|257.9|255.7|257.53|255.33|0
1640606700000|2021-12-27 12:05:00|257.72|255.52|257.4|255.2|258.03|255.83|257.28|255.08|0
1640607000000|2021-12-27 12:10:00|257.53|255.33|257.15|254.95|257.53|255.33|257.15|254.95|0
1640607300000|2021-12-27 12:15:00|257.03|254.83|256.41|254.21|257.15|254.95|256.41|254.21|0
1640607600000|2021-12-27 12:20:00|256.28|254.08|255.79|253.59|256.41|254.21|255.66|253.46|0
1640607900000|2021-12-27 12:25:00|255.66|253.46|255.78|253.58|256.16|253.96|255.66|253.46|0
1640608200000|2021-12-27 12:30:00|255.66|253.46|254.3|252.1|255.66|253.46|253.81|251.61|0
1640608500000|2021-12-27 12:35:00|254.18|251.98|254.05|251.85|254.67|252.47|253.93|251.73|0
1640608800000|2021-12-27 12:40:00|254.18|251.98|254.61|252.41|254.67|252.47|253.44|251.24|0
1640609100000|2021-12-27 12:45:00|254.67|252.47|254.66|252.46|255.1|252.9|254.54|252.34|0
1640609400000|2021-12-27 12:50:00|254.42|252.22|254.91|252.71|255.03|252.83|254.42|252.22|0
1640609700000|2021-12-27 12:55:00|254.78|252.58|255.03|252.83|255.03|252.83|254.66|252.46|0
1640610000000|2021-12-27 13:00:00|254.91|252.71|254.78|252.58|255.09|252.89|254.53|252.33|0
1640610300000|2021-12-27 13:05:00|254.9|252.7|254.65|252.45|254.9|252.7|254.41|252.21|0
1640610600000|2021-12-27 13:10:00|254.53|252.33|254.53|252.33|255.02|252.82|254.53|252.33|0
1640610900000|2021-12-27 13:15:00|254.41|252.21|253.54|251.34|254.41|252.21|253.54|251.34|0
1640611200000|2021-12-27 13:20:00|253.42|251.22|253.79|251.59|253.91|251.71|253.17|250.97|0
1640611500000|2021-12-27 13:25:00|253.66|251.46|254.15|251.95|254.52|252.32|253.66|251.46|0
1640611800000|2021-12-27 13:30:00|253.91|251.71|253.97|251.77|254.28|252.08|253.9|251.7|0
1640612100000|2021-12-27 13:35:00|253.9|251.7|253.66|251.46|254.03|251.83|253.41|251.21|0
1640612400000|2021-12-27 13:40:00|253.53|251.33|253.16|250.96|253.66|251.46|253.16|250.96|0
1640612700000|2021-12-27 13:45:00|253.29|251.09|252.91|250.71|253.29|251.09|252.55|250.35|0
1640613000000|2021-12-27 13:50:00|253.04|250.84|250.67|248.47|253.28|251.08|250.3|248.1|0
1640613300000|2021-12-27 13:55:00|250.79|248.59|251.28|249.08|251.28|249.08|250.67|248.47|0
1640613600000|2021-12-27 14:00:00|251.4|249.2|251.15|248.95|251.52|249.32|251.03|248.83|0
1640613900000|2021-12-27 14:05:00|251.28|249.08|251.52|249.32|251.89|249.69|250.66|248.46|0
1640614200000|2021-12-27 14:10:00|251.4|249.2|251.03|248.83|251.52|249.32|251.03|248.83|0
1640614500000|2021-12-27 14:15:00|251.15|248.95|251.88|249.68|251.88|249.68|250.78|248.58|0
1640614800000|2021-12-27 14:20:00|251.76|249.56|251.51|249.31|252.01|249.81|251.27|249.07|0
1640615100000|2021-12-27 14:25:00|251.64|249.44|252.74|250.54|252.74|250.54|251.64|249.44|0
1640615400000|2021-12-27 14:30:00|252.5|250.3|248.57|246.37|252.74|250.54|247.11|244.91|0
1640615700000|2021-12-27 14:35:00|248.94|246.74|248.32|246.12|248.94|246.74|247.35|245.15|0
1640616000000|2021-12-27 14:40:00|248.08|245.88|247.71|245.51|248.32|246.12|246.62|244.42|0
1640616300000|2021-12-27 14:45:00|247.96|245.76|245.77|243.57|248.44|246.24|245.77|243.57|0
1640616600000|2021-12-27 14:50:00|246.25|244.05|247.59|245.39|247.71|245.51|244.56|242.36|0
1640616900000|2021-12-27 14:55:00|247.46|245.26|250.1|247.9|250.71|248.51|246.73|244.53|0
1640617200000|2021-12-27 15:00:00|249.74|247.54|246.46|244.26|250.46|248.26|246.46|244.26|0
1640617500000|2021-12-27 15:05:00|246.58|244.38|245.02|242.82|246.82|244.62|245.02|242.82|0
1640617800000|2021-12-27 15:10:00|245.14|242.94|244.89|242.69|245.98|243.78|244.89|242.69|0
1640618100000|2021-12-27 15:15:00|245.01|242.81|244.89|242.69|245.61|243.41|244.77|242.57|0
1640618400000|2021-12-27 15:20:00|244.77|242.57|243.57|241.37|245.13|242.93|243.09|240.89|0
1640618700000|2021-12-27 15:25:00|243.45|241.25|241.66|239.46|244.05|241.85|241.66|239.46|0
1640619000000|2021-12-27 15:30:00|241.54|239.34|241.3|239.1|242.73|240.53|240.95|238.75|0
1640619300000|2021-12-27 15:35:00|241.42|239.22|241.06|238.86|242.25|240.05|240.83|238.63|0
1640619600000|2021-12-27 15:40:00|241.18|238.98|241.18|238.98|241.89|239.69|240.82|238.62|0
1640619900000|2021-12-27 15:45:00|241.06|238.86|241.3|239.1|242.49|240.29|240.7|238.5|0
1640620200000|2021-12-27 15:50:00|241.18|238.98|241.41|239.21|241.53|239.33|240.7|238.5|0
1640620500000|2021-12-27 15:55:00|241.47|239.27|240.11|237.91|241.53|239.33|240.11|237.91|0
1640620800000|2021-12-27 16:00:00|239.75|237.55|239.16|236.96|240.58|238.38|239.16|236.96|0
1640621100000|2021-12-27 16:05:00|239.28|237.08|239.63|237.43|240.58|238.38|239.28|237.08|0
1640621400000|2021-12-27 16:10:00|239.57|237.37|239.03|236.83|239.75|237.55|238.68|236.48|0
1640621700000|2021-12-27 16:15:00|238.92|236.72|240.69|238.49|241.16|238.96|238.68|236.48|0
1640622000000|2021-12-27 16:20:00|240.57|238.37|240.69|238.49|241.76|239.56|240.21|238.01|0
1640622300000|2021-12-27 16:25:00|240.57|238.37|239.38|237.18|240.92|238.72|239.03|236.83|0
1640622600000|2021-12-27 16:30:00|239.5|237.3|240.21|238.01|240.44|238.24|239.26|237.06|0
1640622900000|2021-12-27 16:35:00|240.44|238.24|239.26|237.06|240.8|238.6|239.14|236.94|0
1640623200000|2021-12-27 16:40:00|239.49|237.29|239.49|237.29|239.85|237.65|239.14|236.94|0
1640623500000|2021-12-27 16:45:00|239.61|237.41|239.96|237.76|240.08|237.88|239.14|236.94|0
1640623800000|2021-12-27 16:50:00|240.08|237.88|239.61|237.41|240.14|237.94|239.37|237.17|0
1640624100000|2021-12-27 16:55:00|239.49|237.29|238.78|236.58|239.61|237.41|238.78|236.58|0
1640624400000|2021-12-27 17:00:00|238.89|236.69|237.83|235.63|238.89|236.69|237.72|235.52|0
1640624700000|2021-12-27 17:05:00|237.95|235.75|237.6|235.4|237.95|235.75|237.48|235.28|0
1640625000000|2021-12-27 17:10:00|237.83|235.63|237.48|235.28|238.42|236.22|237.36|235.16|0
1640625300000|2021-12-27 17:15:00|237.36|235.16|237.59|235.39|237.83|235.63|237.36|235.16|0
1640625600000|2021-12-27 17:20:00|237.47|235.27|237.35|235.15|237.94|235.74|237.24|235.04|0
1640625900000|2021-12-27 17:25:00|237.24|235.04|237.34|235.14|241.3|239.1|236.04|233.84|0
1640626200000|2021-12-27 17:30:00|237.28|235.08|237.57|235.37|238.04|235.84|236.99|234.79|0
1640626500000|2021-12-27 17:35:00|237.69|235.49|237.45|235.25|238.16|235.96|237.45|235.25|0
1640626800000|2021-12-27 17:40:00|237.57|235.37|237.33|235.13|238.15|235.95|237.33|235.13|0
1640627100000|2021-12-27 17:45:00|237.45|235.25|237.09|234.89|237.8|235.6|237.09|234.89|0
1640627400000|2021-12-27 17:50:00|237.21|235.01|236.86|234.66|237.33|235.13|236.74|234.54|0
1640627700000|2021-12-27 17:55:00|236.98|234.78|236.86|234.66|237.09|234.89|236.68|234.48|0
1640628000000|2021-12-27 18:00:00|236.92|234.72|237.09|234.89|237.44|235.24|236.92|234.72|0
1640628300000|2021-12-27 18:05:00|236.97|234.77|236.62|234.42|237.2|235|236.62|234.42|0
1640628600000|2021-12-27 18:10:00|236.73|234.53|236.38|234.18|237.2|235|236.38|234.18|0
1640628900000|2021-12-27 18:15:00|236.26|234.06|236.49|234.29|236.73|234.53|236.26|234.06|0
1640629200000|2021-12-27 18:20:00|236.61|234.41|235.79|233.59|236.73|234.53|235.79|233.59|0
1640629500000|2021-12-27 18:25:00|235.91|233.71|235.79|233.59|235.91|233.71|234.97|232.77|0
1640629800000|2021-12-27 18:30:00|235.67|233.47|236.02|233.82|236.2|234|235.67|233.47|0
1640630100000|2021-12-27 18:35:00|235.9|233.7|235.67|233.47|236.02|233.82|235.32|233.12|0
1640630400000|2021-12-27 18:40:00|235.55|233.35|235.55|233.35|235.9|233.7|235.43|233.23|0
1640630700000|2021-12-27 18:45:00|235.67|233.47|235.43|233.23|236.01|233.81|235.43|233.23|0
1640631000000|2021-12-27 18:50:00|235.55|233.35|235.08|232.88|235.55|233.35|234.96|232.76|0
1640631300000|2021-12-27 18:55:00|234.96|232.76|234.26|232.06|235.19|232.99|234.26|232.06|0
1640631600000|2021-12-27 19:00:00|234.38|232.18|234.49|232.29|235.42|233.22|234.38|232.18|0
1640631900000|2021-12-27 19:05:00|234.38|232.18|234.37|232.17|234.9|232.7|234.37|232.17|0
1640632200000|2021-12-27 19:10:00|234.49|232.29|234.37|232.17|234.72|232.52|234.14|231.94|0
1640632500000|2021-12-27 19:15:00|234.49|232.29|234.25|232.05|234.72|232.52|234.25|232.05|0
1640632800000|2021-12-27 19:20:00|234.37|232.17|233.79|231.59|234.37|232.17|233.55|231.35|0
1640633100000|2021-12-27 19:25:00|233.78|231.58|234.38|232.18|234.84|232.64|233.09|230.89|0
1640633400000|2021-12-27 19:30:00|234.49|232.29|234.84|232.64|234.95|232.75|234.49|232.29|0
1640633700000|2021-12-27 19:35:00|234.72|232.52|235.18|232.98|235.3|233.1|234.37|232.17|0
1640634000000|2021-12-27 19:40:00|235.07|232.87|236.11|233.91|236.11|233.91|234.6|232.4|0
1640634300000|2021-12-27 19:45:00|236.34|234.14|236.57|234.37|237.16|234.96|235.99|233.79|0
1640634600000|2021-12-27 19:50:00|236.45|234.25|237.03|234.83|237.27|235.07|236.45|234.25|0
1640634900000|2021-12-27 19:55:00|237.15|234.95|236.33|234.13|237.5|235.3|236.22|234.02|0
1640635200000|2021-12-27 20:00:00|236.45|234.25|237.03|234.83|237.5|235.3|236.45|234.25|0
1640635500000|2021-12-27 20:05:00|237.09|234.89|237.03|234.83|237.96|235.76|236.91|234.71|0
1640635800000|2021-12-27 20:10:00|237.14|234.94|237.37|235.17|237.96|235.76|237.14|234.94|0
1640636100000|2021-12-27 20:15:00|237.49|235.29|237.61|235.41|238.43|236.23|237.37|235.17|0
1640636400000|2021-12-27 20:20:00|237.72|235.52|237.28|235.08|238.1|235.9|236.93|234.73|0
1640636700000|2021-12-27 20:25:00|237.16|234.96|235.77|233.57|237.16|234.96|235.65|233.45|0
1640637000000|2021-12-27 20:30:00|235.76|233.56|235.53|233.33|235.76|233.56|235.18|232.98|0
1640637300000|2021-12-27 20:35:00|235.65|233.45|236.46|234.26|236.46|234.26|235.53|233.33|0
1640637600000|2021-12-27 20:40:00|236.34|234.14|234.37|232.17|236.46|234.26|234.25|232.05|0
1640637900000|2021-12-27 20:45:00|234.25|232.05|233.79|231.59|234.48|232.28|233.44|231.24|0
1640638200000|2021-12-27 20:50:00|233.56|231.36|232.29|230.09|234.25|232.05|231.94|229.74|0
1640638500000|2021-12-27 20:55:00|232.17|229.97|232.12|229.92|233.04|230.84|231.6|229.4|0
1640638800000|2021-12-27 21:00:00|231.89|229.69|231.89|229.69|231.89|229.69|231.55|229.35|0
1640639100000|2021-12-27 21:05:00|232|229.8|232.34|230.14|232.46|230.26|231.77|229.57|0
1640639400000|2021-12-27 21:10:00|232.23|230.03|232.8|230.6|232.8|230.6|232.23|230.03|0
1640639700000|2021-12-27 21:15:00|233.1|230.3|232.41|229.61|233.1|230.3|232.29|229.49|0
1640640000000|2021-12-27 21:20:00|232.52|229.72|232.64|229.84|232.64|229.84|232.41|229.61|0
1640640300000|2021-12-27 21:25:00|232.52|229.72|232.4|229.6|232.52|229.72|232.4|229.6|0
1640640600000|2021-12-27 21:30:00|232.29|229.49|232.29|229.49|232.52|229.72|232.17|229.37|0
1640640900000|2021-12-27 21:35:00|232.4|229.6|231.94|229.14|232.4|229.6|231.83|229.03|0
1640641200000|2021-12-27 21:40:00|232.06|229.26|232.28|229.48|232.4|229.6|231.94|229.14|0
1640641500000|2021-12-27 21:45:00|232.4|229.6|232.74|229.94|232.74|229.94|232.17|229.37|0
1640641800000|2021-12-27 21:50:00|232.62|229.82|232.16|229.36|232.62|229.82|232.05|229.25|0
1640642100000|2021-12-27 21:55:00|232.05|229.25|232.56|229.76|232.68|229.88|232.05|229.25|0
1640642400000|2021-12-27 22:00:00|232.71|229.91|232.93|230.13|233.24|230.44|232.55|229.75|0
1640642700000|2021-12-27 22:05:00|232.91|230.11|232.76|229.96|232.91|230.11|232.76|229.96|0
1640643000000|2021-12-27 22:10:00|232.78|229.98|232.91|230.11|232.93|230.13|232.78|229.98|0
1640643300000|2021-12-27 22:15:00|232.93|230.13|232.82|230.02|232.93|230.13|232.82|230.02|0
1640643600000|2021-12-27 22:20:00|232.84|230.04|232.9|230.1|233.02|230.22|232.82|230.02|0
1640643900000|2021-12-27 22:25:00|232.92|230.12|232.92|230.12|233|230.2|232.6|229.8|0
1640644200000|2021-12-27 22:30:00|232.9|230.1|232.9|230.1|232.95|230.15|232.77|229.97|0
1640644500000|2021-12-27 22:35:00|232.88|230.08|232.68|229.88|232.92|230.12|232.68|229.88|0
1640644800000|2021-12-27 22:40:00|232.71|229.91|232.86|230.06|232.86|230.06|232.64|229.84|0
1640645100000|2021-12-27 22:45:00|232.83|230.03|232.86|230.06|232.86|230.06|232.83|230.03|0
1640645400000|2021-12-27 22:50:00|232.87|230.07|232.92|230.12|232.92|230.12|232.83|230.03|0
1640645700000|2021-12-27 22:55:00|232.96|230.16|232.99|230.19|232.99|230.19|232.89|230.09|0
1640646000000|2021-12-27 23:00:00|233.45|230.65|232.65|229.85|233.45|230.65|232.36|229.56|0
1640646300000|2021-12-27 23:05:00|232.59|229.79|233.16|230.36|233.27|230.47|232.42|229.62|0
1640646600000|2021-12-27 23:10:00|233.04|230.24|233.16|230.36|233.27|230.47|232.81|230.01|0
1640646900000|2021-12-27 23:15:00|233.04|230.24|233.15|230.35|233.16|230.36|232.81|230.01|0
1640647200000|2021-12-27 23:20:00|233.21|230.41|233.72|230.92|233.84|231.04|233.04|230.24|0
1640647500000|2021-12-27 23:25:00|233.84|231.04|234.01|231.21|234.41|231.61|233.61|230.81|0
1640647800000|2021-12-27 23:30:00|234.07|231.27|233.6|230.8|234.07|231.27|233.6|230.8|0
1640648100000|2021-12-27 23:35:00|233.66|230.86|233.95|231.15|233.95|231.15|233.6|230.8|0
1640648400000|2021-12-27 23:40:00|234.01|231.21|234.18|231.38|234.29|231.49|233.78|230.98|0
1640648700000|2021-12-27 23:45:00|234.41|231.61|234.17|231.37|234.41|231.61|233.94|231.14|0
1640649000000|2021-12-27 23:50:00|234.23|231.43|234.23|231.43|234.4|231.6|234.17|231.37|0
1640649300000|2021-12-27 23:55:00|234.29|231.49|234.28|231.48|234.34|231.54|234.05|231.25|0
1640649600000|2021-12-28 00:00:00|234.17|231.37|234.97|232.17|235.2|232.4|234.17|231.37|0
1640649900000|2021-12-28 00:05:00|235.09|232.29|235.43|232.63|235.67|232.87|234.74|231.94|0
1640650200000|2021-12-28 00:10:00|235.55|232.75|235.78|232.98|235.78|232.98|235.08|232.28|0
1640650500000|2021-12-28 00:15:00|235.72|232.92|235.31|232.51|235.72|232.92|235.08|232.28|0
1640650800000|2021-12-28 00:20:00|235.2|232.4|234.27|231.47|235.37|232.57|234.16|231.36|0
1640651100000|2021-12-28 00:25:00|234.16|231.36|233.92|231.12|234.62|231.82|233.92|231.12|0
1640651400000|2021-12-28 00:30:00|233.81|231.01|234.27|231.47|234.38|231.58|233.81|231.01|0
1640651700000|2021-12-28 00:35:00|234.38|231.58|234.38|231.58|234.73|231.93|234.21|231.41|0
1640652000000|2021-12-28 00:40:00|234.26|231.46|233.57|230.77|234.61|231.81|233.57|230.77|0
1640652300000|2021-12-28 00:45:00|233.69|230.89|234.03|231.23|234.03|231.23|233.22|230.42|0
1640652600000|2021-12-28 00:50:00|234.14|231.34|234.03|231.23|234.37|231.57|233.91|231.11|0
1640652900000|2021-12-28 00:55:00|233.91|231.11|233.56|230.76|233.91|231.11|233.33|230.53|0
1640653200000|2021-12-28 01:00:00|233.33|230.53|233.91|231.11|234.14|231.34|233.33|230.53|0
1640653500000|2021-12-28 01:05:00|233.97|231.17|234.25|231.45|234.71|231.91|233.91|231.11|0
1640653800000|2021-12-28 01:10:00|234.36|231.56|234.25|231.45|234.48|231.68|234.02|231.22|0
1640654100000|2021-12-28 01:15:00|234.36|231.56|234.94|232.14|235.4|232.6|234.02|231.22|0
1640654400000|2021-12-28 01:20:00|235.05|232.25|235.05|232.25|235.28|232.48|234.94|232.14|0
1640654700000|2021-12-28 01:25:00|235.16|232.36|235.45|232.65|235.63|232.83|235.16|232.36|0
1640655000000|2021-12-28 01:30:00|235.39|232.59|235.51|232.71|235.74|232.94|235.16|232.36|0
1640655300000|2021-12-28 01:35:00|235.39|232.59|235.04|232.24|235.51|232.71|234.81|232.01|0
1640655600000|2021-12-28 01:40:00|235.16|232.36|234.81|232.01|235.27|232.47|234.69|231.89|0
1640655900000|2021-12-28 01:45:00|234.69|231.89|235.27|232.47|235.38|232.58|234.69|231.89|0
1640656200000|2021-12-28 01:50:00|235.33|232.53|234.57|231.77|235.79|232.99|234.57|231.77|0
1640656500000|2021-12-28 01:55:00|234.46|231.66|234.92|232.12|235.03|232.23|234.4|231.6|0
1640656800000|2021-12-28 02:00:00|235.03|232.23|235.49|232.69|235.61|232.81|234.86|232.06|0
1640657100000|2021-12-28 02:05:00|235.38|232.58|235.14|232.34|235.49|232.69|235.14|232.34|0
1640657400000|2021-12-28 02:10:00|235.03|232.23|235.37|232.57|235.43|232.63|234.91|232.11|0
1640657700000|2021-12-28 02:15:00|235.32|232.52|236.29|233.49|236.29|233.49|235.2|232.4|0
1640658000000|2021-12-28 02:20:00|236.18|233.38|236.18|233.38|236.29|233.49|235.89|233.09|0
1640658300000|2021-12-28 02:25:00|236.24|233.44|235.83|233.03|236.41|233.61|235.83|233.03|0
1640658600000|2021-12-28 02:30:00|235.89|233.09|235.94|233.14|236.06|233.26|235.71|232.91|0
1640658900000|2021-12-28 02:35:00|235.88|233.08|235.59|232.79|235.94|233.14|235.47|232.67|0
1640659200000|2021-12-28 02:40:00|235.47|232.67|235.13|232.33|235.59|232.79|235.13|232.33|0
1640659500000|2021-12-28 02:45:00|235.07|232.27|235.35|232.55|235.35|232.55|234.89|232.09|0
1640659800000|2021-12-28 02:50:00|235.24|232.44|235.35|232.55|235.35|232.55|235.07|232.27|0
1640660100000|2021-12-28 02:55:00|235.3|232.5|235.46|232.66|235.47|232.67|235.23|232.43|0
1640660400000|2021-12-28 03:00:00|235.35|232.55|235.23|232.43|235.58|232.78|235|232.2|0
1640660700000|2021-12-28 03:05:00|235.12|232.32|235.11|232.31|235.35|232.55|235|232.2|0
1640661000000|2021-12-28 03:10:00|235.23|232.43|235.57|232.77|235.81|233.01|235.23|232.43|0
1640661300000|2021-12-28 03:15:00|235.52|232.72|235.8|233|235.8|233|235.46|232.66|0
1640661600000|2021-12-28 03:20:00|235.75|232.95|235.8|233|235.92|233.12|235.69|232.89|0
1640661900000|2021-12-28 03:25:00|235.68|232.88|235.57|232.77|235.8|233|235.45|232.65|0
1640662200000|2021-12-28 03:30:00|235.45|232.65|235.56|232.76|235.56|232.76|235.22|232.42|0
1640662500000|2021-12-28 03:35:00|235.62|232.82|235.16|232.36|235.62|232.82|235.1|232.3|0
1640662800000|2021-12-28 03:40:00|235.1|232.3|234.98|232.18|235.16|232.36|234.75|231.95|0
1640663100000|2021-12-28 03:45:00|235.1|232.3|234.63|231.83|235.1|232.3|234.63|231.83|0
1640663400000|2021-12-28 03:50:00|234.75|231.95|234.98|232.18|234.98|232.18|234.75|231.95|0
1640663700000|2021-12-28 03:55:00|235.04|232.24|234.86|232.06|235.09|232.29|234.86|232.06|0
1640664000000|2021-12-28 04:00:00|234.97|232.17|235.09|232.29|235.09|232.29|234.86|232.06|0
1640664300000|2021-12-28 04:05:00|235.2|232.4|234.97|232.17|235.2|232.4|234.97|232.17|0
1640664600000|2021-12-28 04:10:00|234.91|232.11|234.85|232.05|235.08|232.28|234.85|232.05|0
1640664900000|2021-12-28 04:15:00|234.91|232.11|234.68|231.88|234.97|232.17|234.62|231.82|0
1640665200000|2021-12-28 04:20:00|234.62|231.82|234.85|232.05|234.96|232.16|234.62|231.82|0
1640665500000|2021-12-28 04:25:00|234.84|232.04|234.5|231.7|234.9|232.1|234.38|231.58|0
1640665800000|2021-12-28 04:30:00|234.38|231.58|234.26|231.46|234.5|231.7|234.03|231.23|0
1640666100000|2021-12-28 04:35:00|234.15|231.35|234.38|231.58|234.49|231.69|234.15|231.35|0
1640666400000|2021-12-28 04:40:00|234.26|231.46|234.37|231.57|234.49|231.69|234.26|231.46|0
1640666700000|2021-12-28 04:45:00|234.49|231.69|234.49|231.69|234.49|231.69|234.37|231.57|0
1640667000000|2021-12-28 04:50:00|234.6|231.8|234.48|231.68|234.66|231.86|234.48|231.68|0
1640667300000|2021-12-28 04:55:00|234.37|231.57|234.6|231.8|234.6|231.8|234.37|231.57|0
1640667600000|2021-12-28 05:00:00|234.71|231.91|234.71|231.91|234.94|232.14|234.6|231.8|0
1640667900000|2021-12-28 05:05:00|234.83|232.03|234.71|231.91|234.83|232.03|234.59|231.79|0
1640668200000|2021-12-28 05:10:00|234.59|231.79|234.24|231.44|234.59|231.79|234.13|231.33|0
1640668500000|2021-12-28 05:15:00|234.19|231.39|234.36|231.56|234.47|231.67|234.19|231.39|0
1640668800000|2021-12-28 05:20:00|234.3|231.5|234.47|231.67|234.59|231.79|234.24|231.44|0
1640669100000|2021-12-28 05:25:00|234.35|231.55|234.47|231.67|234.7|231.9|234.35|231.55|0
1640669400000|2021-12-28 05:30:00|234.53|231.73|234.35|231.55|234.58|231.78|234.35|231.55|0
1640669700000|2021-12-28 05:35:00|234.41|231.61|233.66|230.86|234.41|231.61|233.66|230.86|0
1640670000000|2021-12-28 05:40:00|233.6|230.8|233.77|230.97|233.77|230.97|233.54|230.74|0
1640670300000|2021-12-28 05:45:00|233.65|230.85|233.42|230.62|233.77|230.97|233.42|230.62|0
1640670600000|2021-12-28 05:50:00|233.31|230.51|232.96|230.16|233.31|230.51|232.96|230.16|0
1640670900000|2021-12-28 05:55:00|233.07|230.27|232.84|230.04|233.07|230.27|232.73|229.93|0
1640671200000|2021-12-28 06:00:00|232.61|229.81|232.72|229.92|233.19|230.39|232.38|229.58|0
1640671500000|2021-12-28 06:05:00|232.84|230.04|233.87|231.07|233.87|231.07|232.84|230.04|0
1640671800000|2021-12-28 06:10:00|233.99|231.19|234.21|231.41|234.21|231.41|233.75|230.95|0
1640672100000|2021-12-28 06:15:00|234.1|231.3|233.87|231.07|234.1|231.3|233.41|230.61|0
1640672400000|2021-12-28 06:20:00|233.75|230.95|233.75|230.95|233.75|230.95|233.52|230.72|0
1640672700000|2021-12-28 06:25:00|233.69|230.89|233.06|230.26|233.75|230.95|233.06|230.26|0
1640673000000|2021-12-28 06:30:00|232.94|230.14|233.05|230.25|233.4|230.6|232.94|230.14|0
1640673300000|2021-12-28 06:35:00|233.11|230.31|233.28|230.48|233.28|230.48|232.94|230.14|0
1640673600000|2021-12-28 06:40:00|233.17|230.37|232.93|230.13|233.23|230.43|232.93|230.13|0
1640673900000|2021-12-28 06:45:00|233.16|230.36|233.28|230.48|233.28|230.48|233.05|230.25|0
1640674200000|2021-12-28 06:50:00|233.11|230.31|233.27|230.47|233.45|230.65|232.93|230.13|0
1640674500000|2021-12-28 06:55:00|233.33|230.53|232.7|229.9|233.39|230.59|232.58|229.78|0
1640674800000|2021-12-28 07:00:00|232.76|229.96|233.61|230.81|233.73|230.93|232.47|229.67|0
1640675100000|2021-12-28 07:05:00|233.73|230.93|233.27|230.47|233.84|231.04|233.15|230.35|0
1640675400000|2021-12-28 07:10:00|233.33|230.53|233.38|230.58|233.5|230.7|232.92|230.12|0
1640675700000|2021-12-28 07:15:00|233.26|230.46|233.44|230.64|233.49|230.69|233.26|230.46|0
1640676000000|2021-12-28 07:20:00|233.38|230.58|233.72|230.92|233.72|230.92|233.38|230.58|0
1640676300000|2021-12-28 07:25:00|233.66|230.86|233.95|231.15|233.95|231.15|233.66|230.86|0
1640676600000|2021-12-28 07:30:00|234.06|231.26|234.52|231.72|234.64|231.84|233.95|231.15|0
1640676900000|2021-12-28 07:35:00|234.47|231.67|234.86|232.06|234.86|232.06|234.41|231.61|0
1640677200000|2021-12-28 07:40:00|234.75|231.95|235.44|232.64|235.44|232.64|234.75|231.95|0
1640677500000|2021-12-28 07:45:00|235.32|232.52|234.74|231.94|235.44|232.64|234.74|231.94|0
1640677800000|2021-12-28 07:50:00|234.69|231.89|234.97|232.17|235.2|232.4|234.34|231.54|0
1640678100000|2021-12-28 07:55:00|234.86|232.06|234.39|231.59|235.09|232.29|234.39|231.59|0
1640678400000|2021-12-28 08:00:00|234.62|231.82|234.51|231.71|234.74|231.94|234.05|231.25|0
1640678700000|2021-12-28 08:05:00|234.21|232.01|232.45|230.25|234.32|232.12|232.45|230.25|0
1640679000000|2021-12-28 08:10:00|232.56|230.36|232.79|230.59|232.79|230.59|232.45|230.25|0
1640679300000|2021-12-28 08:15:00|232.73|230.53|232.33|230.13|232.79|230.59|231.98|229.78|0
1640679600000|2021-12-28 08:20:00|232.44|230.24|232.32|230.12|232.56|230.36|232.1|229.9|0
1640679900000|2021-12-28 08:25:00|232.21|230.01|229.92|227.72|232.32|230.12|229.23|227.03|0
1640680200000|2021-12-28 08:30:00|229.8|227.6|230.37|228.17|230.83|228.63|229.8|227.6|0
1640680500000|2021-12-28 08:35:00|230.49|228.29|231.17|228.97|231.51|229.31|230.49|228.29|0
1640680800000|2021-12-28 08:40:00|231.23|229.03|230.71|228.51|231.28|229.08|230.25|228.05|0
1640681100000|2021-12-28 08:45:00|230.6|228.4|229.79|227.59|230.6|228.4|229.45|227.25|0
1640681400000|2021-12-28 08:50:00|229.91|227.71|229.11|226.91|230.02|227.82|228.88|226.68|0
1640681700000|2021-12-28 08:55:00|228.99|226.79|228.6|226.4|229.45|227.25|228.31|226.11|0
1640682000000|2021-12-28 09:00:00|228.54|226.34|228.14|225.94|229.22|227.02|228.08|225.88|0
1640682300000|2021-12-28 09:05:00|228.08|225.88|227.74|225.54|228.42|226.22|227.46|225.26|0
1640682600000|2021-12-28 09:10:00|227.85|225.65|226.94|224.74|228.08|225.88|226.83|224.63|0
1640682900000|2021-12-28 09:15:00|227.06|224.86|227.39|225.19|227.85|225.65|226.94|224.74|0
1640683200000|2021-12-28 09:20:00|227.28|225.08|226.15|223.95|227.39|225.19|226.15|223.95|0
1640683500000|2021-12-28 09:25:00|226.21|224.01|226.49|224.29|226.49|224.29|226.15|223.95|0
1640683800000|2021-12-28 09:30:00|226.6|224.4|226.6|224.4|226.94|224.74|226.26|224.06|0
1640684100000|2021-12-28 09:35:00|226.71|224.51|225.8|223.6|226.71|224.51|225.69|223.49|0
1640684400000|2021-12-28 09:40:00|225.92|223.72|226.03|223.83|226.37|224.17|225.8|223.6|0
1640684700000|2021-12-28 09:45:00|226.37|224.17|226.7|224.5|226.93|224.73|226.2|224|0
1640685000000|2021-12-28 09:50:00|226.81|224.61|226.36|224.16|227.04|224.84|226.25|224.05|0
1640685300000|2021-12-28 09:55:00|226.47|224.27|225.97|223.77|226.47|224.27|225.79|223.59|0
1640685600000|2021-12-28 10:00:00|225.91|223.71|225.57|223.37|225.96|223.76|225.45|223.25|0
1640685900000|2021-12-28 10:05:00|225.51|223.31|224.78|222.58|225.57|223.37|224.78|222.58|0
1640686200000|2021-12-28 10:10:00|224.89|222.69|226.58|224.38|228.11|225.91|224.78|222.58|0
1640686500000|2021-12-28 10:15:00|226.64|224.44|226.47|224.27|226.81|224.61|226.36|224.16|0
1640686800000|2021-12-28 10:20:00|226.58|224.38|227.14|224.94|227.25|225.05|226.58|224.38|0
1640687100000|2021-12-28 10:25:00|227.03|224.83|227.93|225.73|228.04|225.84|227.03|224.83|0
1640687400000|2021-12-28 10:30:00|228.04|225.84|226.91|224.71|228.15|225.95|226.91|224.71|0
1640687700000|2021-12-28 10:35:00|227.02|224.82|227.36|225.16|227.58|225.38|226.91|224.71|0
1640688000000|2021-12-28 10:40:00|227.47|225.27|227.47|225.27|227.47|225.27|227.25|225.05|0
1640688300000|2021-12-28 10:45:00|227.53|225.33|228.03|225.83|228.03|225.83|227.53|225.33|0
1640688600000|2021-12-28 10:50:00|227.98|225.78|228.14|225.94|228.25|226.05|227.91|225.71|0
1640688900000|2021-12-28 10:55:00|228.2|226|227.46|225.26|228.36|226.16|227.46|225.26|0
1640689200000|2021-12-28 11:00:00|227.35|225.15|227.91|225.71|228.02|225.82|227.35|225.15|0
1640689500000|2021-12-28 11:05:00|227.8|225.6|228.02|225.82|228.13|225.93|227.79|225.59|0
1640689800000|2021-12-28 11:10:00|227.91|225.71|227.79|225.59|228.13|225.93|227.79|225.59|0
1640690100000|2021-12-28 11:15:00|227.85|225.65|227.4|225.2|227.85|225.65|227.34|225.14|0
1640690400000|2021-12-28 11:20:00|227.34|225.14|227.34|225.14|227.45|225.25|227.22|225.02|0
1640690700000|2021-12-28 11:25:00|227.28|225.08|227.33|225.13|227.56|225.36|227.22|225.02|0
1640691000000|2021-12-28 11:30:00|227.45|225.25|227.67|225.47|227.67|225.47|227.44|225.24|0
1640691300000|2021-12-28 11:35:00|227.61|225.41|228|225.8|228.12|225.92|227.56|225.36|0
1640691600000|2021-12-28 11:40:00|228.12|225.92|228.23|226.03|228.79|226.59|228.12|225.92|0
1640691900000|2021-12-28 11:45:00|228.11|225.91|228.11|225.91|228.29|226.09|228|225.8|0
1640692200000|2021-12-28 11:50:00|228.34|226.14|228.34|226.14|228.45|226.25|228.22|226.02|0
1640692500000|2021-12-28 11:55:00|228.45|226.25|228.56|226.36|228.9|226.7|228.45|226.25|0
1640692800000|2021-12-28 12:00:00|228.67|226.47|228.44|226.24|229.01|226.81|228.28|226.08|0
1640693100000|2021-12-28 12:05:00|228.33|226.13|228.33|226.13|228.56|226.36|228.22|226.02|0
1640693400000|2021-12-28 12:10:00|228.27|226.07|227.76|225.56|228.27|226.07|227.76|225.56|0
1640693700000|2021-12-28 12:15:00|227.71|225.51|227.53|225.33|227.76|225.56|227.53|225.33|0
1640694000000|2021-12-28 12:20:00|227.48|225.28|227.19|224.99|227.53|225.33|226.86|224.66|0
1640694300000|2021-12-28 12:25:00|227.08|224.88|227.3|225.1|227.3|225.1|226.97|224.77|0
1640694600000|2021-12-28 12:30:00|227.36|225.16|227.14|224.94|227.36|225.16|226.85|224.65|0
1640694900000|2021-12-28 12:35:00|227.19|224.99|227.41|225.21|227.41|225.21|226.96|224.76|0
1640695200000|2021-12-28 12:40:00|227.3|225.1|226.85|224.65|227.3|225.1|226.85|224.65|0
1640695500000|2021-12-28 12:45:00|226.96|224.76|227.07|224.87|227.3|225.1|226.85|224.65|0
1640695800000|2021-12-28 12:50:00|226.96|224.76|226.84|224.64|227.18|224.98|226.62|224.42|0
1640696100000|2021-12-28 12:55:00|226.95|224.75|227.4|225.2|227.4|225.2|226.95|224.75|0
1640696400000|2021-12-28 13:00:00|227.29|225.09|226.95|224.75|227.4|225.2|226.84|224.64|0
1640696700000|2021-12-28 13:05:00|226.9|224.7|227.17|224.97|227.29|225.09|226.9|224.7|0
1640697000000|2021-12-28 13:10:00|227.06|224.86|227.96|225.76|227.96|225.76|227.06|224.86|0
1640697300000|2021-12-28 13:15:00|227.84|225.64|227.73|225.53|228.18|225.98|227.73|225.53|0
1640697600000|2021-12-28 13:20:00|227.84|225.64|227.5|225.3|227.84|225.64|227.5|225.3|0
1640697900000|2021-12-28 13:25:00|227.61|225.41|227.72|225.52|227.73|225.53|227.5|225.3|0
1640698200000|2021-12-28 13:30:00|227.84|225.64|227.72|225.52|228.06|225.86|227.72|225.52|0
1640698500000|2021-12-28 13:35:00|227.61|225.41|227.49|225.29|227.61|225.41|227.27|225.07|0
1640698800000|2021-12-28 13:40:00|227.61|225.41|226.93|224.73|227.61|225.41|226.93|224.73|0
1640699100000|2021-12-28 13:45:00|226.88|224.68|227.71|225.51|227.71|225.51|226.88|224.68|0
1640699400000|2021-12-28 13:50:00|227.6|225.4|229.07|226.87|229.24|227.04|227.38|225.18|0
1640699700000|2021-12-28 13:55:00|228.95|226.75|229.97|227.77|230.08|227.88|228.61|226.41|0
1640700000000|2021-12-28 14:00:00|229.86|227.66|230.65|228.45|230.88|228.68|229.63|227.43|0
1640700300000|2021-12-28 14:05:00|230.76|228.56|231.9|229.7|232.13|229.93|230.54|228.34|0
1640700600000|2021-12-28 14:10:00|231.79|229.59|230.99|228.79|231.9|229.7|230.65|228.45|0
1640700900000|2021-12-28 14:15:00|231.21|229.01|229.96|227.76|231.21|229.01|229.85|227.65|0
1640701200000|2021-12-28 14:20:00|229.85|227.65|230.87|228.67|230.93|228.73|229.73|227.53|0
1640701500000|2021-12-28 14:25:00|230.53|228.33|230.87|228.67|231.78|229.58|230.41|228.21|0
1640701800000|2021-12-28 14:30:00|230.75|228.55|230.29|228.09|232.12|229.92|230.29|228.09|0
1640702100000|2021-12-28 14:35:00|230.07|227.87|231.94|229.74|233.69|231.49|229.95|227.75|0
1640702400000|2021-12-28 14:40:00|231.71|229.51|229.21|227.01|231.71|229.51|228.64|226.44|0
1640702700000|2021-12-28 14:45:00|229.78|227.58|230.11|227.91|231.25|229.05|228.75|226.55|0
1640703000000|2021-12-28 14:50:00|230.23|228.03|227.85|225.65|230.85|228.65|227.85|225.65|0
1640703300000|2021-12-28 14:55:00|228.07|225.87|227.28|225.08|228.19|225.99|225.82|223.62|0
1640703600000|2021-12-28 15:00:00|227.17|224.97|226.49|224.29|228.07|225.87|226.04|223.84|0
1640703900000|2021-12-28 15:05:00|226.6|224.4|231.7|229.5|231.7|229.5|226.49|224.29|0
1640704200000|2021-12-28 15:10:00|231.81|229.61|231.12|228.92|232.04|229.84|229.42|227.22|0
1640704500000|2021-12-28 15:15:00|231.01|228.81|232.84|230.64|232.84|230.64|230.33|228.13|0
1640704800000|2021-12-28 15:20:00|233.07|230.87|230.32|228.12|233.07|230.87|229.98|227.78|0
1640705100000|2021-12-28 15:25:00|230.21|228.01|229.75|227.55|231.01|228.81|228.96|226.76|0
1640705400000|2021-12-28 15:30:00|229.64|227.44|228.5|226.3|230.66|228.46|228.39|226.19|0
1640705700000|2021-12-28 15:35:00|228.45|226.25|229.41|227.21|229.75|227.55|227.49|225.29|0
1640706000000|2021-12-28 15:40:00|229.52|227.32|229.86|227.66|231.11|228.91|228.73|226.53|0
1640706300000|2021-12-28 15:45:00|230.09|227.89|229.29|227.09|230.65|228.45|228.72|226.52|0
1640706600000|2021-12-28 15:50:00|229.4|227.2|230.54|228.34|230.71|228.51|228.61|226.41|0
1640706900000|2021-12-28 15:55:00|230.65|228.45|230.19|227.99|230.65|228.45|229.63|227.43|0
1640707200000|2021-12-28 16:00:00|230.31|228.11|228.83|226.63|230.65|228.45|228.83|226.63|0
1640707500000|2021-12-28 16:05:00|228.94|226.74|230.3|228.1|230.3|228.1|228.83|226.63|0
1640707800000|2021-12-28 16:10:00|230.41|228.21|229.76|227.56|230.41|228.21|229.42|227.22|0
1640708100000|2021-12-28 16:15:00|229.88|227.68|230.56|228.36|230.79|228.59|229.76|227.56|0
1640708400000|2021-12-28 16:20:00|230.62|228.42|230.14|227.94|230.79|228.59|228.66|226.46|0
1640708700000|2021-12-28 16:25:00|230.25|228.05|229.91|227.71|231.74|229.54|229.68|227.48|0
1640709000000|2021-12-28 16:30:00|229.56|227.36|229.9|227.7|231.16|228.96|229.56|227.36|0
1640709300000|2021-12-28 16:35:00|230.13|227.93|230.24|228.04|231.27|229.07|230.13|227.93|0
1640709600000|2021-12-28 16:40:00|230.36|228.16|230.81|228.61|231.27|229.07|229.9|227.7|0
1640709900000|2021-12-28 16:45:00|230.93|228.73|229.78|227.58|231.27|229.07|229.67|227.47|0
1640710200000|2021-12-28 16:50:00|229.9|227.7|227.73|225.53|229.9|227.7|227.62|225.42|0
1640710500000|2021-12-28 16:55:00|227.85|225.65|227.79|225.59|228.07|225.87|227.28|225.08|0
1640710800000|2021-12-28 17:00:00|227.73|225.53|228.3|226.1|228.98|226.78|227.62|225.42|0
1640711100000|2021-12-28 17:05:00|228.18|225.98|229.32|227.12|229.66|227.46|228.18|225.98|0
1640711400000|2021-12-28 17:10:00|229.43|227.23|229.77|227.57|230.23|228.03|229.09|226.89|0
1640711700000|2021-12-28 17:15:00|229.66|227.46|230.22|228.02|230.68|228.48|229.65|227.45|0
1640712000000|2021-12-28 17:20:00|230.34|228.14|230.22|228.02|230.91|228.71|230.11|227.91|0
1640712300000|2021-12-28 17:25:00|230.33|228.13|233.2|231|233.43|231.23|229.99|227.79|0
1640712600000|2021-12-28 17:30:00|233.26|231.06|236.9|234.7|236.9|234.7|232.39|230.19|0
1640712900000|2021-12-28 17:35:00|236.67|234.47|235.62|233.42|236.67|234.47|235.04|232.84|0
1640713200000|2021-12-28 17:40:00|235.68|233.48|235.62|233.42|235.97|233.77|235.27|233.07|0
1640713500000|2021-12-28 17:45:00|235.5|233.3|235.73|233.53|236.55|234.35|235.27|233.07|0
1640713800000|2021-12-28 17:50:00|235.85|233.65|234.34|232.14|236.14|233.94|234|231.8|0
1640714100000|2021-12-28 17:55:00|234.22|232.02|232|229.8|234.22|232.02|231.66|229.46|0
1640714400000|2021-12-28 18:00:00|232.18|229.98|231.08|228.88|232.92|230.72|231.08|228.88|0
1640714700000|2021-12-28 18:05:00|231.19|228.99|231.42|229.22|232|229.8|231.07|228.87|0
1640715000000|2021-12-28 18:10:00|231.53|229.33|231.99|229.79|232.22|230.02|231.19|228.99|0
1640715300000|2021-12-28 18:15:00|231.88|229.68|232.51|230.31|232.57|230.37|231.19|228.99|0
1640715600000|2021-12-28 18:20:00|232.45|230.25|232.68|230.48|233.49|231.29|231.76|229.56|0
1640715900000|2021-12-28 18:25:00|232.57|230.37|231.53|229.33|233.37|231.17|231.41|229.21|0
1640716200000|2021-12-28 18:30:00|231.76|229.56|232.33|230.13|232.33|230.13|231.18|228.98|0
1640716500000|2021-12-28 18:35:00|232.21|230.01|232.79|230.59|232.91|230.71|231.87|229.67|0
1640716800000|2021-12-28 18:40:00|232.91|230.71|232.9|230.7|233.08|230.88|231.52|229.32|0
1640717100000|2021-12-28 18:45:00|233.02|230.82|232.09|229.89|233.13|230.93|232.09|229.89|0
1640717400000|2021-12-28 18:50:00|232.21|230.01|231.74|229.54|232.21|230.01|231.4|229.2|0
1640717700000|2021-12-28 18:55:00|231.63|229.43|230.13|227.93|231.97|229.77|230.13|227.93|0
1640718000000|2021-12-28 19:00:00|230.36|228.16|234.28|232.08|234.28|232.08|230.13|227.93|0
1640718300000|2021-12-28 19:05:00|234.17|231.97|234.4|232.2|234.4|232.2|233.12|230.92|0
1640718600000|2021-12-28 19:10:00|234.28|232.08|233.81|231.61|234.4|232.2|233.81|231.61|0
1640718900000|2021-12-28 19:15:00|233.7|231.5|233.12|230.92|233.7|231.5|232.19|229.99|0
1640719200000|2021-12-28 19:20:00|233|230.8|232.42|230.22|233.12|230.92|231.96|229.76|0
1640719500000|2021-12-28 19:25:00|232.31|230.11|232.53|230.33|233.23|231.03|232.07|229.87|0
1640719800000|2021-12-28 19:30:00|232.65|230.45|232.42|230.22|233|230.8|231.72|229.52|0
1640720100000|2021-12-28 19:35:00|232.53|230.33|232.07|229.87|232.76|230.56|232.07|229.87|0
1640720400000|2021-12-28 19:40:00|232.18|229.98|231.95|229.75|232.41|230.21|231.49|229.29|0
1640720700000|2021-12-28 19:45:00|231.83|229.63|231.95|229.75|233.34|231.14|231.6|229.4|0
1640721000000|2021-12-28 19:50:00|232.06|229.86|231.25|229.05|232.99|230.79|230.79|228.59|0
1640721300000|2021-12-28 19:55:00|231.37|229.17|231.02|228.82|232.06|229.86|231.02|228.82|0
1640721600000|2021-12-28 20:00:00|231.14|228.94|232.06|229.86|232.29|230.09|231.14|228.94|0
1640721900000|2021-12-28 20:05:00|232.05|229.85|229.46|227.26|232.75|230.55|229.35|227.15|0
1640722200000|2021-12-28 20:10:00|229.35|227.15|228.89|226.69|229.81|227.61|228.89|226.69|0
1640722500000|2021-12-28 20:15:00|229|226.8|229.69|227.49|230.27|228.07|228.89|226.69|0
1640722800000|2021-12-28 20:20:00|229.8|227.6|229.57|227.37|229.8|227.6|229|226.8|0
1640723100000|2021-12-28 20:25:00|229.46|227.26|229.8|227.6|229.8|227.6|229.11|226.91|0
1640723400000|2021-12-28 20:30:00|229.68|227.48|230.26|228.06|231.64|229.44|228.65|226.45|0
1640723700000|2021-12-28 20:35:00|230.32|228.12|229.34|227.14|230.37|228.17|228.88|226.68|0
1640724000000|2021-12-28 20:40:00|229.45|227.25|228.19|225.99|229.56|227.36|227.04|224.84|0
1640724300000|2021-12-28 20:45:00|227.96|225.76|227.5|225.3|228.18|225.98|226.47|224.27|0
1640724600000|2021-12-28 20:50:00|227.95|225.75|230.94|228.74|231.75|229.55|227.95|225.75|0
1640724900000|2021-12-28 20:55:00|231.06|228.86|230.25|228.05|231.86|229.66|230.25|228.05|0
1640725200000|2021-12-28 21:00:00|229.67|227.47|227.43|225.23|229.76|227.56|227.21|225.01|0
1640725500000|2021-12-28 21:05:00|227.32|225.12|227.09|224.89|227.43|225.23|226.75|224.55|0
1640725800000|2021-12-28 21:10:00|227.32|225.12|227.2|225|227.66|225.46|227.09|224.89|0
1640726100000|2021-12-28 21:15:00|227.39|224.59|227.5|224.7|227.61|224.81|227.27|224.47|0
1640726400000|2021-12-28 21:20:00|227.38|224.58|227.5|224.7|227.5|224.7|227.27|224.47|0
1640726700000|2021-12-28 21:25:00|227.38|224.58|227.49|224.69|227.49|224.69|227.38|224.58|0
1640727000000|2021-12-28 21:30:00|227.61|224.81|227.83|225.03|227.95|225.15|227.61|224.81|0
1640727300000|2021-12-28 21:35:00|227.95|225.15|228.06|225.26|228.18|225.38|227.95|225.15|0
1640727600000|2021-12-28 21:40:00|228.18|225.38|228.52|225.72|228.63|225.83|228.17|225.37|0
1640727900000|2021-12-28 21:45:00|228.46|225.66|228.63|225.83|228.97|226.17|228.29|225.49|0
1640728200000|2021-12-28 21:50:00|228.51|225.71|228.74|225.94|228.97|226.17|228.51|225.71|0
1640728500000|2021-12-28 21:55:00|228.86|226.06|228.8|226|229.08|226.28|228.74|225.94|0
1640728800000|2021-12-28 22:00:00|228.9|226.1|228.84|226.04|228.9|226.1|228.69|225.89|0
1640729100000|2021-12-28 22:05:00|228.8|226|229|226.2|229|226.2|228.8|226|0
1640729400000|2021-12-28 22:10:00|228.92|226.12|229.05|226.25|229.07|226.27|228.92|226.12|0
1640729700000|2021-12-28 22:15:00|229.07|226.27|229.21|226.41|229.42|226.62|228.95|226.15|0
1640730000000|2021-12-28 22:20:00|229.16|226.36|229.22|226.42|229.22|226.42|229.01|226.21|0
1640730300000|2021-12-28 22:25:00|229.19|226.39|229.31|226.51|229.31|226.51|229.19|226.39|0
1640730600000|2021-12-28 22:30:00|229.24|226.44|229.22|226.42|229.31|226.51|229.16|226.36|0
1640730900000|2021-12-28 22:35:00|229.25|226.45|229.23|226.43|229.25|226.45|229.23|226.43|0
1640731200000|2021-12-28 22:40:00|229.25|226.45|229.3|226.5|229.33|226.53|229.25|226.45|0
1640731500000|2021-12-28 22:45:00|229.26|226.46|229.23|226.43|229.28|226.48|229.23|226.43|0
1640731800000|2021-12-28 22:50:00|229.21|226.41|229.18|226.38|229.23|226.43|229.14|226.34|0
1640732100000|2021-12-28 22:55:00|229.21|226.41|228.98|226.18|229.25|226.45|228.98|226.18|0
1640732400000|2021-12-28 23:00:00|227.97|225.17|228.59|225.79|228.59|225.79|227.85|225.05|0
1640732700000|2021-12-28 23:05:00|228.48|225.68|228.02|225.22|228.48|225.68|227.45|224.65|0
1640733000000|2021-12-28 23:10:00|227.9|225.1|228.36|225.56|228.36|225.56|227.73|224.93|0
1640733300000|2021-12-28 23:15:00|228.24|225.44|227.44|224.64|228.24|225.44|226.87|224.07|0
1640733600000|2021-12-28 23:20:00|227.55|224.75|226.87|224.07|227.67|224.87|226.87|224.07|0
1640733900000|2021-12-28 23:25:00|227.21|224.41|227.21|224.41|227.32|224.52|227.04|224.24|0
1640734200000|2021-12-28 23:30:00|227.09|224.29|226.86|224.06|227.21|224.41|226.75|223.95|0
1640734500000|2021-12-28 23:35:00|226.98|224.18|226.86|224.06|227.2|224.4|226.75|223.95|0
1640734800000|2021-12-28 23:40:00|226.8|224|226.74|223.94|227.09|224.29|226.63|223.83|0
1640735100000|2021-12-28 23:45:00|226.63|223.83|225.94|223.14|226.63|223.83|225.83|223.03|0
1640735400000|2021-12-28 23:50:00|226.06|223.26|226.05|223.25|226.28|223.48|225.94|223.14|0
1640735700000|2021-12-28 23:55:00|226.17|223.37|226.39|223.59|226.51|223.71|226.17|223.37|0
1640736000000|2021-12-29 00:00:00|226.51|223.71|226.73|223.93|227.19|224.39|225.71|222.91|0
1640736300000|2021-12-29 00:05:00|226.79|223.99|226.16|223.36|226.79|223.99|225.71|222.91|0
1640736600000|2021-12-29 00:10:00|226.05|223.25|226.45|223.65|226.5|223.7|225.93|223.13|0
1640736900000|2021-12-29 00:15:00|226.39|223.59|226.73|223.93|226.95|224.15|226.39|223.59|0
1640737200000|2021-12-29 00:20:00|226.79|223.99|226.61|223.81|226.84|224.04|226.04|223.24|0
1640737500000|2021-12-29 00:25:00|226.55|223.75|226.72|223.92|227.06|224.26|226.49|223.69|0
1640737800000|2021-12-29 00:30:00|226.83|224.03|227.29|224.49|227.4|224.6|226.78|223.98|0
1640738100000|2021-12-29 00:35:00|227.23|224.43|227.29|224.49|227.4|224.6|227.12|224.32|0
1640738400000|2021-12-29 00:40:00|227.17|224.37|226.94|224.14|227.29|224.49|226.94|224.14|0
1640738700000|2021-12-29 00:45:00|226.83|224.03|226.71|223.91|226.94|224.14|226.6|223.8|0
1640739000000|2021-12-29 00:50:00|226.6|223.8|226.77|223.97|226.94|224.14|226.6|223.8|0
1640739300000|2021-12-29 00:55:00|226.82|224.02|226.02|223.22|226.82|224.02|226.02|223.22|0
1640739600000|2021-12-29 01:00:00|226.08|223.28|226.02|223.22|226.25|223.45|225.68|222.88|0
1640739900000|2021-12-29 01:05:00|225.91|223.11|225.79|222.99|225.91|223.11|225.45|222.65|0
1640740200000|2021-12-29 01:10:00|225.9|223.1|226.13|223.33|226.24|223.44|225.45|222.65|0
1640740500000|2021-12-29 01:15:00|226.07|223.27|227.15|224.35|227.38|224.58|225.9|223.1|0
1640740800000|2021-12-29 01:20:00|227.27|224.47|226.92|224.12|227.27|224.47|226.58|223.78|0
1640741100000|2021-12-29 01:25:00|226.87|224.07|226.81|224.01|226.92|224.12|226.47|223.67|0
1640741400000|2021-12-29 01:30:00|226.92|224.12|229.32|226.52|229.5|226.7|226.92|224.12|0
1640741700000|2021-12-29 01:35:00|229.27|226.47|229.09|226.29|229.44|226.64|228.63|225.83|0
1640742000000|2021-12-29 01:40:00|229.21|226.41|229.09|226.29|229.5|226.7|228.75|225.95|0
1640742300000|2021-12-29 01:45:00|229.03|226.23|229.09|226.29|229.55|226.75|228.97|226.17|0
1640742600000|2021-12-29 01:50:00|229.2|226.4|229.09|226.29|229.43|226.63|228.63|225.83|0
1640742900000|2021-12-29 01:55:00|228.97|226.17|230.47|227.67|230.7|227.9|228.97|226.17|0
1640743200000|2021-12-29 02:00:00|230.53|227.73|230.69|227.89|231.16|228.36|230.46|227.66|0
1640743500000|2021-12-29 02:05:00|230.75|227.95|230.34|227.54|231.04|228.24|230.34|227.54|0
1640743800000|2021-12-29 02:10:00|230.4|227.6|230.23|227.43|230.46|227.66|230.11|227.31|0
1640744100000|2021-12-29 02:15:00|230.11|227.31|230.34|227.54|230.34|227.54|229.88|227.08|0
1640744400000|2021-12-29 02:20:00|230.22|227.42|230.11|227.31|230.22|227.42|229.99|227.19|0
1640744700000|2021-12-29 02:25:00|230.05|227.25|230.1|227.3|230.57|227.77|229.99|227.19|0
1640745000000|2021-12-29 02:30:00|230.22|227.42|229.64|226.84|230.33|227.53|229.64|226.84|0
1640745300000|2021-12-29 02:35:00|229.53|226.73|228.83|226.03|229.76|226.96|228.72|225.92|0
1640745600000|2021-12-29 02:40:00|228.95|226.15|228.89|226.09|229.29|226.49|228.78|225.98|0
1640745900000|2021-12-29 02:45:00|228.95|226.15|229.06|226.26|229.29|226.49|228.83|226.03|0
1640746200000|2021-12-29 02:50:00|229.17|226.37|228.37|225.57|229.29|226.49|228.25|225.45|0
1640746500000|2021-12-29 02:55:00|228.25|225.45|228.13|225.33|228.6|225.8|228.13|225.33|0
1640746800000|2021-12-29 03:00:00|228.19|225.39|228.48|225.68|228.48|225.68|228.13|225.33|0
1640747100000|2021-12-29 03:05:00|228.42|225.62|228.13|225.33|228.48|225.68|228.02|225.22|0
1640747400000|2021-12-29 03:10:00|228.02|225.22|227.78|224.98|228.02|225.22|227.44|224.64|0
1640747700000|2021-12-29 03:15:00|227.84|225.04|228.13|225.33|228.24|225.44|227.78|224.98|0
1640748000000|2021-12-29 03:20:00|228.01|225.21|228.12|225.32|228.35|225.55|228.01|225.21|0
1640748300000|2021-12-29 03:25:00|228.24|225.44|228.69|225.89|229.04|226.24|228.18|225.38|0
1640748600000|2021-12-29 03:30:00|228.58|225.78|227.83|225.03|228.58|225.78|227.43|224.63|0
1640748900000|2021-12-29 03:35:00|227.77|224.97|228|225.2|228.12|225.32|227.77|224.97|0
1640749200000|2021-12-29 03:40:00|228.06|225.26|227.71|224.91|228.12|225.32|227.54|224.74|0
1640749500000|2021-12-29 03:45:00|227.77|224.97|227.71|224.91|227.88|225.08|227.42|224.62|0
1640749800000|2021-12-29 03:50:00|227.77|224.97|227.48|224.68|227.77|224.97|227.08|224.28|0
1640750100000|2021-12-29 03:55:00|227.42|224.62|227.53|224.73|227.88|225.08|227.42|224.62|0
1640750400000|2021-12-29 04:00:00|227.65|224.85|227.87|225.07|227.87|225.07|227.59|224.79|0
1640750700000|2021-12-29 04:05:00|227.99|225.19|227.76|224.96|227.99|225.19|227.53|224.73|0
1640751000000|2021-12-29 04:10:00|227.64|224.84|228.33|225.53|228.33|225.53|227.64|224.84|0
1640751300000|2021-12-29 04:15:00|228.21|225.41|228.1|225.3|228.33|225.53|228.1|225.3|0
1640751600000|2021-12-29 04:20:00|228.21|225.41|227.98|225.18|228.21|225.41|227.86|225.06|0
1640751900000|2021-12-29 04:25:00|228.09|225.29|228.21|225.41|228.32|225.52|227.86|225.06|0
1640752200000|2021-12-29 04:30:00|228.09|225.29|227.86|225.06|228.21|225.41|227.86|225.06|0
1640752500000|2021-12-29 04:35:00|227.8|225|227.97|225.17|228.03|225.23|227.63|224.83|0
1640752800000|2021-12-29 04:40:00|227.86|225.06|227.85|225.05|227.97|225.17|227.63|224.83|0
1640753100000|2021-12-29 04:45:00|227.74|224.94|227.97|225.17|227.97|225.17|227.74|224.94|0
1640753400000|2021-12-29 04:50:00|227.85|225.05|227.51|224.71|227.85|225.05|227.51|224.71|0
1640753700000|2021-12-29 04:55:00|227.57|224.77|227.62|224.82|227.73|224.93|227.5|224.7|0
1640754000000|2021-12-29 05:00:00|227.68|224.88|227.96|225.16|228.08|225.28|227.68|224.88|0
1640754300000|2021-12-29 05:05:00|227.85|225.05|227.61|224.81|227.96|225.16|227.5|224.7|0
1640754600000|2021-12-29 05:10:00|227.73|224.93|227.61|224.81|227.73|224.93|227.38|224.58|0
1640754900000|2021-12-29 05:15:00|227.5|224.7|227.27|224.47|227.5|224.7|227.15|224.35|0
1640755200000|2021-12-29 05:20:00|227.38|224.58|227.72|224.92|227.72|224.92|227.26|224.46|0
1640755500000|2021-12-29 05:25:00|227.83|225.03|228.52|225.72|228.64|225.84|227.72|224.92|0
1640755800000|2021-12-29 05:30:00|228.58|225.78|227.83|225.03|228.75|225.95|227.72|224.92|0
1640756100000|2021-12-29 05:35:00|227.78|224.98|226.23|223.43|227.83|225.03|226.23|223.43|0
1640756400000|2021-12-29 05:40:00|226.34|223.54|226.23|223.43|226.57|223.77|226.23|223.43|0
1640756700000|2021-12-29 05:45:00|226.11|223.31|225.88|223.08|226.22|223.42|225.77|222.97|0
1640757000000|2021-12-29 05:50:00|226|223.2|226.17|223.37|226.28|223.48|226|223.2|0
1640757300000|2021-12-29 05:55:00|226.11|223.31|226.39|223.59|226.56|223.76|226.11|223.31|0
1640757600000|2021-12-29 06:00:00|226.33|223.53|226.44|223.64|226.79|223.99|225.76|222.96|0
1640757900000|2021-12-29 06:05:00|226.5|223.7|226.78|223.98|227.01|224.21|226.44|223.64|0
1640758200000|2021-12-29 06:10:00|226.67|223.87|227.81|225.01|227.81|225.01|226.56|223.76|0
1640758500000|2021-12-29 06:15:00|227.7|224.9|227.58|224.78|227.76|224.96|227.35|224.55|0
1640758800000|2021-12-29 06:20:00|227.35|224.55|227.12|224.32|227.58|224.78|227.01|224.21|0
1640759100000|2021-12-29 06:25:00|227.18|224.38|227.06|224.26|227.23|224.43|227|224.2|0
1640759400000|2021-12-29 06:30:00|227|224.2|226.77|223.97|227|224.2|226.49|223.69|0
1640759700000|2021-12-29 06:35:00|226.83|224.03|226.77|223.97|227|224.2|226.54|223.74|0
1640760000000|2021-12-29 06:40:00|226.71|223.91|226.77|223.97|226.88|224.08|226.6|223.8|0
1640760300000|2021-12-29 06:45:00|226.71|223.91|226.76|223.96|226.88|224.08|226.65|223.85|0
1640760600000|2021-12-29 06:50:00|226.65|223.85|226.65|223.85|226.76|223.96|226.65|223.85|0
1640760900000|2021-12-29 06:55:00|226.53|223.73|226.53|223.73|226.65|223.85|226.3|223.5|0
1640761200000|2021-12-29 07:00:00|226.42|223.62|225.96|223.16|226.53|223.73|225.85|223.05|0
1640761500000|2021-12-29 07:05:00|225.85|223.05|226.07|223.27|226.18|223.38|225.62|222.82|0
1640761800000|2021-12-29 07:10:00|226.18|223.38|225.73|222.93|226.18|223.38|225.61|222.81|0
1640762100000|2021-12-29 07:15:00|225.61|222.81|226.2|223.4|226.45|223.65|225.38|222.58|0
1640762400000|2021-12-29 07:20:00|226.26|223.46|226.54|223.74|226.54|223.74|225.63|222.83|0
1640762700000|2021-12-29 07:25:00|226.49|223.69|226.54|223.74|226.77|223.97|226.49|223.69|0
1640763000000|2021-12-29 07:30:00|226.65|223.85|227.17|224.37|227.22|224.42|226.6|223.8|0
1640763300000|2021-12-29 07:35:00|227.11|224.31|226.65|223.85|227.22|224.42|226.65|223.85|0
1640763600000|2021-12-29 07:40:00|226.71|223.91|226.36|223.56|226.71|223.91|225.85|223.05|0
1640763900000|2021-12-29 07:45:00|226.42|223.62|226.07|223.27|226.42|223.62|225.73|222.93|0
1640764200000|2021-12-29 07:50:00|226.02|223.22|225.96|223.16|226.19|223.39|225.73|222.93|0
1640764500000|2021-12-29 07:55:00|225.84|223.04|225.73|222.93|226.07|223.27|225.28|222.48|0
1640764800000|2021-12-29 08:00:00|225.39|222.59|226.47|223.67|226.75|223.95|225.39|222.59|0
1640765100000|2021-12-29 08:05:00|226.34|224.14|226.16|223.96|226.45|224.25|225.31|223.11|0
1640765400000|2021-12-29 08:10:00|226.11|223.91|226.67|224.47|226.9|224.7|226.05|223.85|0
1640765700000|2021-12-29 08:15:00|226.79|224.59|226.78|224.58|226.9|224.7|225.87|223.67|0
1640766000000|2021-12-29 08:20:00|226.67|224.47|226.21|224.01|226.67|224.47|225.87|223.67|0
1640766300000|2021-12-29 08:25:00|226.33|224.13|226.21|224.01|226.33|224.13|225.76|223.56|0
1640766600000|2021-12-29 08:30:00|226.32|224.12|225.64|223.44|226.78|224.58|225.41|223.21|0
1640766900000|2021-12-29 08:35:00|225.52|223.32|225.47|223.27|225.75|223.55|225.41|223.21|0
1640767200000|2021-12-29 08:40:00|225.52|223.32|225.29|223.09|225.64|223.44|225.18|222.98|0
1640767500000|2021-12-29 08:45:00|225.41|223.21|225.4|223.2|225.63|223.43|225.06|222.86|0
1640767800000|2021-12-29 08:50:00|225.29|223.09|225.86|223.66|225.97|223.77|225.18|222.98|0
1640768100000|2021-12-29 08:55:00|225.97|223.77|225.85|223.65|225.97|223.77|225.4|223.2|0
1640768400000|2021-12-29 09:00:00|225.97|223.77|225.17|222.97|225.97|223.77|225.06|222.86|0
1640768700000|2021-12-29 09:05:00|225.06|222.86|226.08|223.88|226.3|224.1|225.06|222.86|0
1640769000000|2021-12-29 09:10:00|226.14|223.94|226.19|223.99|226.19|223.99|225.73|223.53|0
1640769300000|2021-12-29 09:15:00|226.3|224.1|226.3|224.1|226.42|224.22|226.19|223.99|0
1640769600000|2021-12-29 09:20:00|226.36|224.16|226.3|224.1|226.64|224.44|226.24|224.04|0
1640769900000|2021-12-29 09:25:00|226.52|224.32|225.61|223.41|226.52|224.32|225.61|223.41|0
1640770200000|2021-12-29 09:30:00|225.73|223.53|225.72|223.52|225.84|223.64|225.44|223.24|0
1640770500000|2021-12-29 09:35:00|225.61|223.41|225.61|223.41|225.72|223.52|225.49|223.29|0
1640770800000|2021-12-29 09:40:00|225.72|223.52|225.6|223.4|225.72|223.52|225.26|223.06|0
1640771100000|2021-12-29 09:45:00|225.49|223.29|225.6|223.4|225.72|223.52|225.49|223.29|0
1640771400000|2021-12-29 09:50:00|225.49|223.29|225.6|223.4|225.83|223.63|225.37|223.17|0
1640771700000|2021-12-29 09:55:00|225.54|223.34|225.37|223.17|225.71|223.51|225.37|223.17|0
1640772000000|2021-12-29 10:00:00|225.48|223.28|225.14|222.94|225.48|223.28|224.69|222.49|0
1640772300000|2021-12-29 10:05:00|225.2|223|225.59|223.39|225.71|223.51|224.8|222.6|0
1640772600000|2021-12-29 10:10:00|225.71|223.51|225.82|223.62|225.93|223.73|225.59|223.39|0
1640772900000|2021-12-29 10:15:00|225.88|223.68|225.93|223.73|226.16|223.96|225.59|223.39|0
1640773200000|2021-12-29 10:20:00|225.81|223.61|226.15|223.95|226.38|224.18|225.7|223.5|0
1640773500000|2021-12-29 10:25:00|226.21|224.01|225.92|223.72|226.27|224.07|225.81|223.61|0
1640773800000|2021-12-29 10:30:00|225.98|223.78|226.03|223.83|226.15|223.95|225.92|223.72|0
1640774100000|2021-12-29 10:35:00|226.09|223.89|226.26|224.06|226.37|224.17|226.03|223.83|0
1640774400000|2021-12-29 10:40:00|226.03|223.83|225.92|223.72|226.15|223.95|225.8|223.6|0
1640774700000|2021-12-29 10:45:00|225.57|223.37|225.75|223.55|225.91|223.71|225.46|223.26|0
1640775000000|2021-12-29 10:50:00|225.69|223.49|226.82|224.62|226.94|224.74|225.69|223.49|0
1640775300000|2021-12-29 10:55:00|226.71|224.51|226.14|223.94|226.77|224.57|226.02|223.82|0
1640775600000|2021-12-29 11:00:00|227.16|224.96|226.99|224.79|227.22|225.02|226.71|224.51|0
1640775900000|2021-12-29 11:05:00|227.05|224.85|227.73|225.53|227.96|225.76|227.04|224.84|0
1640776200000|2021-12-29 11:10:00|227.84|225.64|227.5|225.3|227.84|225.64|227.27|225.07|0
1640776500000|2021-12-29 11:15:00|227.44|225.24|228.07|225.87|228.18|225.98|227.44|225.24|0
1640776800000|2021-12-29 11:20:00|228.18|225.98|227.61|225.41|228.41|226.21|227.61|225.41|0
1640777100000|2021-12-29 11:25:00|227.55|225.35|228.52|226.32|228.52|226.32|227.38|225.18|0
1640777400000|2021-12-29 11:30:00|228.64|226.44|228.06|225.86|228.64|226.44|228.06|225.86|0
1640777700000|2021-12-29 11:35:00|228.17|225.97|228.28|226.08|228.52|226.32|228.17|225.97|0
1640778000000|2021-12-29 11:40:00|228.22|226.02|228.28|226.08|228.28|226.08|228.05|225.85|0
1640778300000|2021-12-29 11:45:00|228.39|226.19|228.39|226.19|228.51|226.31|228.16|225.96|0
1640778600000|2021-12-29 11:50:00|228.5|226.3|228.5|226.3|228.5|226.3|228.27|226.07|0
1640778900000|2021-12-29 11:55:00|228.62|226.42|228.04|225.84|228.73|226.53|228.04|225.84|0
1640779200000|2021-12-29 12:00:00|228.15|225.95|228.5|226.3|228.61|226.41|228.04|225.84|0
1640779500000|2021-12-29 12:05:00|228.61|226.41|229.41|227.21|229.53|227.33|228.5|226.3|0
1640779800000|2021-12-29 12:10:00|229.53|227.33|229.07|226.87|229.76|227.56|228.84|226.64|0
1640780100000|2021-12-29 12:15:00|229.18|226.98|228.72|226.52|229.18|226.98|228.6|226.4|0
1640780400000|2021-12-29 12:20:00|228.66|226.46|228.6|226.4|229.18|226.98|228.49|226.29|0
1640780700000|2021-12-29 12:25:00|228.72|226.52|228.14|225.94|228.72|226.52|228.14|225.94|0
1640781000000|2021-12-29 12:30:00|228.25|226.05|229.17|226.97|229.29|227.09|228.2|226|0
1640781300000|2021-12-29 12:35:00|229.12|226.92|228.59|226.39|229.17|226.97|228.25|226.05|0
1640781600000|2021-12-29 12:40:00|228.71|226.51|228.48|226.28|228.71|226.51|228.36|226.16|0
1640781900000|2021-12-29 12:45:00|228.59|226.39|228.93|226.73|229.28|227.08|228.59|226.39|0
1640782200000|2021-12-29 12:50:00|229.05|226.85|229.05|226.85|229.16|226.96|228.7|226.5|0
1640782500000|2021-12-29 12:55:00|229.16|226.96|229.73|227.53|229.85|227.65|229.05|226.85|0
1640782800000|2021-12-29 13:00:00|229.5|227.3|230.08|227.88|230.19|227.99|229.39|227.19|0
1640783100000|2021-12-29 13:05:00|229.85|227.65|229.5|227.3|229.96|227.76|229.38|227.18|0
1640783400000|2021-12-29 13:10:00|229.38|227.18|229.27|227.07|229.5|227.3|228.92|226.72|0
1640783700000|2021-12-29 13:15:00|229.15|226.95|229.03|226.83|229.27|227.07|228.92|226.72|0
1640784000000|2021-12-29 13:20:00|229.15|226.95|230.07|227.87|230.18|227.98|229.03|226.83|0
1640784300000|2021-12-29 13:25:00|229.95|227.75|229.26|227.06|230.76|228.56|228.69|226.49|0
1640784600000|2021-12-29 13:30:00|228.92|226.72|228.91|226.71|229.15|226.95|228.17|225.97|0
1640784900000|2021-12-29 13:35:00|228.8|226.6|230.07|227.87|230.07|227.87|228.8|226.6|0
1640785200000|2021-12-29 13:40:00|229.84|227.64|229.49|227.29|229.95|227.75|229.03|226.83|0
1640785500000|2021-12-29 13:45:00|229.72|227.52|228.91|226.71|229.72|227.52|228.79|226.59|0
1640785800000|2021-12-29 13:50:00|229.02|226.82|228.33|226.13|229.25|227.05|227.98|225.78|0
1640786100000|2021-12-29 13:55:00|228.21|226.01|228.1|225.9|228.56|226.36|227.87|225.67|0
1640786400000|2021-12-29 14:00:00|228.21|226.01|226.49|224.29|228.21|226.01|226.37|224.17|0
1640786700000|2021-12-29 14:05:00|226.55|224.35|226.25|224.05|227.06|224.86|226.03|223.83|0
1640787000000|2021-12-29 14:10:00|226.14|223.94|226.37|224.17|226.71|224.51|226.02|223.82|0
1640787300000|2021-12-29 14:15:00|226.14|223.94|226.13|223.93|226.82|224.62|225.79|223.59|0
1640787600000|2021-12-29 14:20:00|226.25|224.05|226.82|224.62|226.82|224.62|226.25|224.05|0
1640787900000|2021-12-29 14:25:00|226.93|224.73|227.62|225.42|227.62|225.42|226.47|224.27|0
1640788200000|2021-12-29 14:30:00|227.16|224.96|225.67|223.47|227.51|225.31|225.22|223.02|0
1640788500000|2021-12-29 14:35:00|225.56|223.36|224.98|222.78|226.19|223.99|224.53|222.33|0
1640788800000|2021-12-29 14:40:00|224.76|222.56|225.89|223.69|226.01|223.81|222.48|220.28|0
1640789100000|2021-12-29 14:45:00|225.55|223.35|224.86|222.66|227.04|224.84|224.52|222.32|0
1640789400000|2021-12-29 14:50:00|224.98|222.78|223.61|221.41|225.55|223.35|223.16|220.96|0
1640789700000|2021-12-29 14:55:00|223.72|221.52|224.97|222.77|225.89|223.69|223.61|221.41|0
1640790000000|2021-12-29 15:00:00|224.52|222.32|225.77|223.57|226|223.8|224.4|222.2|0
1640790300000|2021-12-29 15:05:00|225.88|223.68|225.2|223|226.57|224.37|224.85|222.65|0
1640790600000|2021-12-29 15:10:00|225.31|223.11|230.02|227.82|230.72|228.52|224.85|222.65|0
1640790900000|2021-12-29 15:15:00|230.14|227.94|229.56|227.36|232.35|230.15|228.86|226.66|0
1640791200000|2021-12-29 15:20:00|229.67|227.47|227.71|225.51|229.79|227.59|227.71|225.51|0
1640791500000|2021-12-29 15:25:00|228.05|225.85|229.2|227|229.67|227.47|227.82|225.62|0
1640791800000|2021-12-29 15:30:00|229.09|226.89|227.93|225.73|230.01|227.81|227.93|225.73|0
1640792100000|2021-12-29 15:35:00|228.16|225.96|228.51|226.31|229.2|227|228.05|225.85|0
1640792400000|2021-12-29 15:40:00|228.74|226.54|226.44|224.24|228.97|226.77|225.75|223.55|0
1640792700000|2021-12-29 15:45:00|226.78|224.58|226.21|224.01|226.78|224.58|225.63|223.43|0
1640793000000|2021-12-29 15:50:00|226.15|223.95|225.86|223.66|227.35|225.15|225.86|223.66|0
1640793300000|2021-12-29 15:55:00|225.97|223.77|226.54|224.34|227|224.8|225.86|223.66|0
1640793600000|2021-12-29 16:00:00|226.66|224.46|224.56|222.36|227.12|224.92|224.45|222.25|0
1640793900000|2021-12-29 16:05:00|224.68|222.48|226.54|224.34|226.66|224.46|224.45|222.25|0
1640794200000|2021-12-29 16:10:00|226.65|224.45|228.26|226.06|228.38|226.18|226.65|224.45|0
1640794500000|2021-12-29 16:15:00|228.15|225.95|227.34|225.14|228.15|225.95|227.22|225.02|0
1640794800000|2021-12-29 16:20:00|227.11|224.91|227.68|225.48|227.68|225.48|226.65|224.45|0
1640795100000|2021-12-29 16:25:00|227.79|225.59|228.94|226.74|229.18|226.98|227.56|225.36|0
1640795400000|2021-12-29 16:30:00|229.06|226.86|228.83|226.63|230.1|227.9|228.6|226.4|0
1640795700000|2021-12-29 16:35:00|228.71|226.51|229.17|226.97|229.63|227.43|228.37|226.17|0
1640796000000|2021-12-29 16:40:00|229.29|227.09|228.82|226.62|229.63|227.43|228.36|226.16|0
1640796300000|2021-12-29 16:45:00|228.71|226.51|228.24|226.04|229.28|227.08|228.01|225.81|0
1640796600000|2021-12-29 16:50:00|228.36|226.16|229.39|227.19|229.4|227.2|227.9|225.7|0
1640796900000|2021-12-29 16:55:00|229.51|227.31|229.51|227.31|229.86|227.66|228.59|226.39|0
1640797200000|2021-12-29 17:00:00|229.62|227.42|229.39|227.19|230.32|228.12|229.16|226.96|0
1640797500000|2021-12-29 17:05:00|229.51|227.31|230.08|227.88|230.31|228.11|229.04|226.84|0
1640797800000|2021-12-29 17:10:00|230.2|228|230.43|228.23|230.66|228.46|229.73|227.53|0
1640798100000|2021-12-29 17:15:00|230.54|228.34|230.31|228.11|231.01|228.81|230.08|227.88|0
1640798400000|2021-12-29 17:20:00|230.19|227.99|230.54|228.34|230.54|228.34|229.85|227.65|0
1640798700000|2021-12-29 17:25:00|230.65|228.45|231|228.8|231.23|229.03|230.54|228.34|0
1640799000000|2021-12-29 17:30:00|230.94|228.74|230.77|228.57|231.46|229.26|230.77|228.57|0
1640799300000|2021-12-29 17:35:00|230.65|228.45|229.26|227.06|230.65|228.45|229.26|227.06|0
1640799600000|2021-12-29 17:40:00|229.37|227.17|228.31|226.11|229.6|227.4|228.08|225.88|0
1640799900000|2021-12-29 17:45:00|228.37|226.17|228.42|226.22|229|226.8|228.31|226.11|0
1640800200000|2021-12-29 17:50:00|228.54|226.34|227.96|225.76|228.54|226.34|227.84|225.64|0
1640800500000|2021-12-29 17:55:00|227.84|225.64|227.49|225.29|227.96|225.76|227.38|225.18|0
1640800800000|2021-12-29 18:00:00|227.38|225.18|226.34|224.14|227.61|225.41|226.34|224.14|0
1640801100000|2021-12-29 18:05:00|226.45|224.25|225.99|223.79|226.57|224.37|225.94|223.74|0
1640801400000|2021-12-29 18:10:00|226.11|223.91|226.1|223.9|226.68|224.48|226.1|223.9|0
1640801700000|2021-12-29 18:15:00|226.22|224.02|226.22|224.02|226.68|224.48|226.1|223.9|0
1640802000000|2021-12-29 18:20:00|226.33|224.13|227.37|225.17|227.48|225.28|226.33|224.13|0
1640802300000|2021-12-29 18:25:00|227.25|225.05|227.48|225.28|227.6|225.4|227.02|224.82|0
1640802600000|2021-12-29 18:30:00|227.36|225.16|227.02|224.82|227.48|225.28|226.44|224.24|0
1640802900000|2021-12-29 18:35:00|226.9|224.7|227.71|225.51|228.05|225.85|226.78|224.58|0
1640803200000|2021-12-29 18:40:00|227.59|225.39|227.12|224.92|227.59|225.39|227.12|224.92|0
1640803500000|2021-12-29 18:45:00|227|224.8|227|224.8|227.35|225.15|226.77|224.57|0
1640803800000|2021-12-29 18:50:00|227.11|224.91|226.07|223.87|227.46|225.26|226.07|223.87|0
1640804100000|2021-12-29 18:55:00|226.19|223.99|225.5|223.3|226.42|224.22|225.04|222.84|0
1640804400000|2021-12-29 19:00:00|225.61|223.41|225.96|223.76|226.19|223.99|225.61|223.41|0
1640804700000|2021-12-29 19:05:00|225.84|223.64|225.72|223.52|225.96|223.76|225.61|223.41|0
1640805000000|2021-12-29 19:10:00|225.61|223.41|224.69|222.49|225.72|223.52|224.69|222.49|0
1640805300000|2021-12-29 19:15:00|224.8|222.6|224.69|222.49|225.15|222.95|224.57|222.37|0
1640805600000|2021-12-29 19:20:00|224.8|222.6|225.14|222.94|225.14|222.94|224.46|222.26|0
1640805900000|2021-12-29 19:25:00|225.26|223.06|224.8|222.6|225.26|223.06|224.57|222.37|0
1640806200000|2021-12-29 19:30:00|224.91|222.71|224.45|222.25|224.91|222.71|224.34|222.14|0
1640806500000|2021-12-29 19:35:00|224.34|222.14|224.33|222.13|224.56|222.36|223.99|221.79|0
1640806800000|2021-12-29 19:40:00|224.28|222.08|224.79|222.59|225.25|223.05|224.28|222.08|0
1640807100000|2021-12-29 19:45:00|224.67|222.47|224.67|222.47|224.9|222.7|224.67|222.47|0
1640807400000|2021-12-29 19:50:00|224.56|222.36|223.87|221.67|224.67|222.47|223.64|221.44|0
1640807700000|2021-12-29 19:55:00|223.98|221.78|223.54|221.34|223.98|221.78|223.42|221.22|0
1640808000000|2021-12-29 20:00:00|223.65|221.45|223.88|221.68|224.56|222.36|223.65|221.45|0
1640808300000|2021-12-29 20:05:00|223.99|221.79|223.08|220.88|224.22|222.02|223.08|220.88|0
1640808600000|2021-12-29 20:10:00|223.19|220.99|223.19|220.99|223.42|221.22|222.85|220.65|0
1640808900000|2021-12-29 20:15:00|223.3|221.1|222.39|220.19|223.53|221.33|222.16|219.96|0
1640809200000|2021-12-29 20:20:00|222.5|220.3|222.73|220.53|223.18|220.98|222.39|220.19|0
1640809500000|2021-12-29 20:25:00|222.67|220.47|222.04|219.84|222.84|220.64|221.93|219.73|0
1640809800000|2021-12-29 20:30:00|221.93|219.73|220.46|218.26|222.04|219.84|220.23|218.03|0
1640810100000|2021-12-29 20:35:00|220.34|218.14|221.13|218.93|221.36|219.16|220.12|217.92|0
1640810400000|2021-12-29 20:40:00|221.02|218.82|221.36|219.16|221.58|219.38|220.45|218.25|0
1640810700000|2021-12-29 20:45:00|221.24|219.04|220.11|217.91|221.36|219.16|219.66|217.46|0
1640811000000|2021-12-29 20:50:00|219.55|217.35|221.46|219.26|221.58|219.38|219.32|217.12|0
1640811300000|2021-12-29 20:55:00|221.58|219.38|224.19|221.99|224.19|221.99|221.58|219.38|0
1640811600000|2021-12-29 21:00:00|224.08|221.88|222.43|220.23|224.19|221.99|222.2|220|0
1640811900000|2021-12-29 21:05:00|222.32|220.12|222.09|219.89|222.43|220.23|221.63|219.43|0
1640812200000|2021-12-29 21:10:00|222.2|220|223.57|221.37|223.57|221.37|222.2|220|0
1640812500000|2021-12-29 21:15:00|223.75|220.95|223.29|220.49|223.81|221.01|223.29|220.49|0
1640812800000|2021-12-29 21:20:00|223.41|220.61|223.29|220.49|223.41|220.61|223.06|220.26|0
1640813100000|2021-12-29 21:25:00|223.18|220.38|223.52|220.72|223.52|220.72|223.06|220.26|0
1640813400000|2021-12-29 21:30:00|223.4|220.6|223.4|220.6|223.52|220.72|223.29|220.49|0
1640813700000|2021-12-29 21:35:00|223.52|220.72|223.4|220.6|223.52|220.72|223.17|220.37|0
1640814000000|2021-12-29 21:40:00|223.51|220.71|223.51|220.71|223.74|220.94|223.4|220.6|0
1640814300000|2021-12-29 21:45:00|223.4|220.6|223.51|220.71|223.62|220.82|223.39|220.59|0
1640814600000|2021-12-29 21:50:00|223.39|220.59|223.85|221.05|223.85|221.05|223.39|220.59|0
1640814900000|2021-12-29 21:55:00|223.96|221.16|223.61|220.81|223.96|221.16|223.45|220.65|0
1640815200000|2021-12-29 22:00:00|223.45|220.65|223.39|220.59|223.47|220.67|223.35|220.55|0
1640815500000|2021-12-29 22:05:00|223.45|220.65|223.28|220.48|223.45|220.65|223.27|220.47|0
1640815800000|2021-12-29 22:10:00|223.3|220.5|223.3|220.5|223.3|220.5|223.3|220.5|0
1640816100000|2021-12-29 22:15:00|223.29|220.49|223.26|220.46|223.33|220.53|223.26|220.46|0
1640816400000|2021-12-29 22:20:00|223.19|220.39|223.19|220.39|223.19|220.39|223.14|220.34|0
1640816700000|2021-12-29 22:25:00|223.18|220.38|223.17|220.37|223.18|220.38|223.16|220.36|0
1640817000000|2021-12-29 22:30:00|223.16|220.36|223.15|220.35|223.16|220.36|223.15|220.35|0
1640817300000|2021-12-29 22:35:00|223.17|220.37|223.33|220.53|223.35|220.55|223.13|220.33|0
1640817600000|2021-12-29 22:40:00|223.35|220.55|223.28|220.48|223.35|220.55|223.27|220.47|0
1640817900000|2021-12-29 22:45:00|223.27|220.47|223.4|220.6|223.5|220.7|223.27|220.47|0
1640818200000|2021-12-29 22:50:00|223.35|220.55|223.39|220.59|223.4|220.6|223.26|220.46|0
1640818500000|2021-12-29 22:55:00|223.32|220.52|223.39|220.59|223.39|220.59|223.32|220.52|0
1640818800000|2021-12-29 23:00:00|222.96|220.16|225.48|222.68|225.48|222.68|222.33|219.53|0
1640819100000|2021-12-29 23:05:00|225.54|222.74|224.85|222.05|225.54|222.74|224.85|222.05|0
1640819400000|2021-12-29 23:10:00|224.79|221.99|224.84|222.04|224.96|222.16|224.5|221.7|0
1640819700000|2021-12-29 23:15:00|224.79|221.99|225.42|222.62|225.42|222.62|224.61|221.81|0
1640820000000|2021-12-29 23:20:00|224.84|222.04|225.3|222.5|225.53|222.73|224.84|222.04|0
1640820300000|2021-12-29 23:25:00|225.18|222.38|225.59|222.79|225.87|223.07|225.18|222.38|0
1640820600000|2021-12-29 23:30:00|225.53|222.73|225.29|222.49|225.64|222.84|225.06|222.26|0
1640820900000|2021-12-29 23:35:00|225.41|222.61|224.83|222.03|225.47|222.67|224.72|221.92|0
1640821200000|2021-12-29 23:40:00|224.72|221.92|224.6|221.8|225.06|222.26|224.6|221.8|0
1640821500000|2021-12-29 23:45:00|224.66|221.86|224.71|221.91|224.83|222.03|224.14|221.34|0
1640821800000|2021-12-29 23:50:00|224.83|222.03|225.17|222.37|225.29|222.49|224.66|221.86|0
1640822100000|2021-12-29 23:55:00|225.11|222.31|225.05|222.25|225.17|222.37|224.48|221.68|0
1640822400000|2021-12-30 00:00:00|225.17|222.37|225.39|222.59|225.74|222.94|224.94|222.14|0
1640822700000|2021-12-30 00:05:00|225.51|222.71|225.51|222.71|225.74|222.94|225.39|222.59|0
1640823000000|2021-12-30 00:10:00|225.39|222.59|226.31|223.51|226.66|223.86|225.39|222.59|0
1640823300000|2021-12-30 00:15:00|226.66|223.86|226.42|223.62|227.24|224.44|226.31|223.51|0
1640823600000|2021-12-30 00:20:00|226.37|223.57|226.02|223.22|226.54|223.74|225.85|223.05|0
1640823900000|2021-12-30 00:25:00|225.96|223.16|226.07|223.27|226.31|223.51|225.73|222.93|0
1640824200000|2021-12-30 00:30:00|226.19|223.39|225.55|222.75|226.3|223.5|225.38|222.58|0
1640824500000|2021-12-30 00:35:00|225.61|222.81|225.15|222.35|225.67|222.87|225.15|222.35|0
1640824800000|2021-12-30 00:40:00|225.26|222.46|225.43|222.63|225.49|222.69|225.15|222.35|0
1640825100000|2021-12-30 00:45:00|225.49|222.69|225.14|222.34|225.72|222.92|225.14|222.34|0
1640825400000|2021-12-30 00:50:00|225.26|222.46|225.03|222.23|225.49|222.69|225.03|222.23|0
1640825700000|2021-12-30 00:55:00|225.02|222.22|225.02|222.22|225.25|222.45|224.91|222.11|0
1640826000000|2021-12-30 01:00:00|224.97|222.17|225.48|222.68|225.6|222.8|224.91|222.11|0
1640826300000|2021-12-30 01:05:00|225.54|222.74|225.36|222.56|225.59|222.79|225.13|222.33|0
1640826600000|2021-12-30 01:10:00|225.25|222.45|224.44|221.64|225.36|222.56|224.33|221.53|0
1640826900000|2021-12-30 01:15:00|224.33|221.53|223.75|220.95|224.5|221.7|223.75|220.95|0
1640827200000|2021-12-30 01:20:00|223.87|221.07|224.32|221.52|224.9|222.1|223.87|221.07|0
1640827500000|2021-12-30 01:25:00|224.21|221.41|224.2|221.4|224.32|221.52|223.98|221.18|0
1640827800000|2021-12-30 01:30:00|224.09|221.29|224.09|221.29|224.38|221.58|223.74|220.94|0
1640828100000|2021-12-30 01:35:00|224.32|221.52|223.28|220.48|224.38|221.58|223.17|220.37|0
1640828400000|2021-12-30 01:40:00|223.05|220.25|223.17|220.37|223.63|220.83|223.05|220.25|0
1640828700000|2021-12-30 01:45:00|223.05|220.25|223.16|220.36|223.4|220.6|222.94|220.14|0
1640829000000|2021-12-30 01:50:00|223.28|220.48|223.28|220.48|223.51|220.71|223.16|220.36|0
1640829300000|2021-12-30 01:55:00|223.16|220.36|223.27|220.47|223.5|220.7|223.16|220.36|0
1640829600000|2021-12-30 02:00:00|223.16|220.36|222.47|219.67|223.39|220.59|222.36|219.56|0
1640829900000|2021-12-30 02:05:00|222.59|219.79|222.81|220.01|222.81|220.01|222.58|219.78|0
1640830200000|2021-12-30 02:10:00|222.93|220.13|223.72|220.92|223.72|220.92|222.93|220.13|0
1640830500000|2021-12-30 02:15:00|223.61|220.81|223.61|220.81|223.72|220.92|223.38|220.58|0
1640830800000|2021-12-30 02:20:00|223.55|220.75|223.49|220.69|223.84|221.04|223.38|220.58|0
1640831100000|2021-12-30 02:25:00|223.38|220.58|223.55|220.75|223.6|220.8|223.37|220.57|0
1640831400000|2021-12-30 02:30:00|223.49|220.69|223.37|220.57|223.83|221.03|223.26|220.46|0
1640831700000|2021-12-30 02:35:00|223.49|220.69|223.48|220.68|223.83|221.03|223.48|220.68|0
1640832000000|2021-12-30 02:40:00|223.6|220.8|223.71|220.91|224.06|221.26|223.48|220.68|0
1640832300000|2021-12-30 02:45:00|223.6|220.8|223.48|220.68|223.71|220.91|223.36|220.56|0
1640832600000|2021-12-30 02:50:00|223.36|220.56|223.93|221.13|224.05|221.25|223.36|220.56|0
1640832900000|2021-12-30 02:55:00|224.05|221.25|224.05|221.25|224.39|221.59|223.93|221.13|0
1640833200000|2021-12-30 03:00:00|224.16|221.36|223.65|220.85|224.28|221.48|223.59|220.79|0
1640833500000|2021-12-30 03:05:00|223.7|220.9|223.81|221.01|223.93|221.13|223.58|220.78|0
1640833800000|2021-12-30 03:10:00|223.87|221.07|224.27|221.47|224.38|221.58|223.81|221.01|0
1640834100000|2021-12-30 03:15:00|224.15|221.35|224.15|221.35|224.38|221.58|224.04|221.24|0
1640834400000|2021-12-30 03:20:00|224.27|221.47|224.15|221.35|224.38|221.58|224.15|221.35|0
1640834700000|2021-12-30 03:25:00|224.26|221.46|224.72|221.92|224.72|221.92|224.26|221.46|0
1640835000000|2021-12-30 03:30:00|224.61|221.81|224.72|221.92|224.78|221.98|224.49|221.69|0
1640835300000|2021-12-30 03:35:00|224.6|221.8|224.6|221.8|224.72|221.92|224.6|221.8|0
1640835600000|2021-12-30 03:40:00|224.49|221.69|224.48|221.68|224.49|221.69|224.37|221.57|0
1640835900000|2021-12-30 03:45:00|224.37|221.57|224.6|221.8|224.6|221.8|224.25|221.45|0
1640836200000|2021-12-30 03:50:00|224.48|221.68|224.59|221.79|224.71|221.91|224.48|221.68|0
1640836500000|2021-12-30 03:55:00|224.48|221.68|224.71|221.91|224.71|221.91|224.48|221.68|0
1640836800000|2021-12-30 04:00:00|224.65|221.85|224.7|221.9|224.82|222.02|224.59|221.79|0
1640837100000|2021-12-30 04:05:00|224.76|221.96|224.47|221.67|224.76|221.96|224.47|221.67|0
1640837400000|2021-12-30 04:10:00|224.36|221.56|224.35|221.55|224.36|221.56|224.24|221.44|0
1640837700000|2021-12-30 04:15:00|224.3|221.5|224.01|221.21|224.35|221.55|223.89|221.09|0
1640838000000|2021-12-30 04:20:00|223.89|221.09|224.01|221.21|224.01|221.21|223.78|220.98|0
1640838300000|2021-12-30 04:25:00|224.12|221.32|224.06|221.26|224.23|221.43|223.89|221.09|0
1640838600000|2021-12-30 04:30:00|224|221.2|224.35|221.55|224.46|221.66|224|221.2|0
1640838900000|2021-12-30 04:35:00|224.34|221.54|224.46|221.66|224.46|221.66|224.23|221.43|0
1640839200000|2021-12-30 04:40:00|224.34|221.54|224.23|221.43|224.34|221.54|224.11|221.31|0
1640839500000|2021-12-30 04:45:00|224.28|221.48|223.88|221.08|224.4|221.6|223.88|221.08|0
1640839800000|2021-12-30 04:50:00|223.99|221.19|223.99|221.19|224.34|221.54|223.76|220.96|0
1640840100000|2021-12-30 04:55:00|224.11|221.31|223.76|220.96|224.11|221.31|223.65|220.85|0
1640840400000|2021-12-30 05:00:00|223.7|220.9|223.41|220.61|223.76|220.96|223.41|220.61|0
1640840700000|2021-12-30 05:05:00|223.53|220.73|223.75|220.95|223.98|221.18|223.53|220.73|0
1640841000000|2021-12-30 05:10:00|223.64|220.84|223.98|221.18|223.98|221.18|223.64|220.84|0
1640841300000|2021-12-30 05:15:00|223.87|221.07|223.86|221.06|223.98|221.18|223.64|220.84|0
1640841600000|2021-12-30 05:20:00|223.92|221.12|223.86|221.06|224.09|221.29|223.75|220.95|0
1640841900000|2021-12-30 05:25:00|223.98|221.18|224.09|221.29|224.32|221.52|223.86|221.06|0
1640842200000|2021-12-30 05:30:00|224.15|221.35|224.32|221.52|224.66|221.86|224.15|221.35|0
1640842500000|2021-12-30 05:35:00|224.43|221.63|224.31|221.51|224.66|221.86|224.09|221.29|0
1640842800000|2021-12-30 05:40:00|224.37|221.57|224.6|221.8|224.77|221.97|224.31|221.51|0
1640843100000|2021-12-30 05:45:00|224.66|221.86|224.42|221.62|224.66|221.86|224.31|221.51|0
1640843400000|2021-12-30 05:50:00|224.54|221.74|224.42|221.62|224.77|221.97|224.42|221.62|0
1640843700000|2021-12-30 05:55:00|224.54|221.74|225.22|222.42|225.34|222.54|224.42|221.62|0
1640844000000|2021-12-30 06:00:00|225.34|222.54|225.11|222.31|225.34|222.54|224.65|221.85|0
1640844300000|2021-12-30 06:05:00|225.17|222.37|224.18|221.38|225.4|222.6|223.96|221.16|0
1640844600000|2021-12-30 06:10:00|224.24|221.44|223.55|220.75|224.3|221.5|223.44|220.64|0
1640844900000|2021-12-30 06:15:00|223.61|220.81|223.84|221.04|224.07|221.27|223.61|220.81|0
1640845200000|2021-12-30 06:20:00|223.9|221.1|223.83|221.03|224.18|221.38|223.78|220.98|0
1640845500000|2021-12-30 06:25:00|223.89|221.09|224.18|221.38|224.29|221.49|223.83|221.03|0
1640845800000|2021-12-30 06:30:00|224.06|221.26|224.17|221.37|224.4|221.6|224.06|221.26|0
1640846100000|2021-12-30 06:35:00|224.23|221.43|223.94|221.14|224.29|221.49|223.83|221.03|0
1640846400000|2021-12-30 06:40:00|224.06|221.26|223.94|221.14|224.06|221.26|223.88|221.08|0
1640846700000|2021-12-30 06:45:00|224.05|221.25|224.05|221.25|224.28|221.48|223.94|221.14|0
1640847000000|2021-12-30 06:50:00|224.11|221.31|223.59|220.79|224.11|221.31|223.59|220.79|0
1640847300000|2021-12-30 06:55:00|223.48|220.68|223.59|220.79|223.82|221.02|223.47|220.67|0
1640847600000|2021-12-30 07:00:00|223.47|220.67|223.81|221.01|223.93|221.13|223.36|220.56|0
1640847900000|2021-12-30 07:05:00|223.87|221.07|224.27|221.47|224.39|221.59|223.58|220.78|0
1640848200000|2021-12-30 07:10:00|224.22|221.42|224.61|221.81|224.73|221.93|224.15|221.35|0
1640848500000|2021-12-30 07:15:00|224.5|221.7|224.38|221.58|224.84|222.04|224.33|221.53|0
1640848800000|2021-12-30 07:20:00|224.27|221.47|223.92|221.12|224.61|221.81|223.8|221|0
1640849100000|2021-12-30 07:25:00|223.86|221.06|223.34|220.54|223.92|221.12|223.34|220.54|0
1640849400000|2021-12-30 07:30:00|223.23|220.43|222.09|219.29|223.23|220.43|221.86|219.06|0
1640849700000|2021-12-30 07:35:00|222.2|219.4|222.77|219.97|222.88|220.08|222.09|219.29|0
1640850000000|2021-12-30 07:40:00|222.65|219.85|223.22|220.42|223.34|220.54|222.65|219.85|0
1640850300000|2021-12-30 07:45:00|223.28|220.48|223.45|220.65|223.57|220.77|223.22|220.42|0
1640850600000|2021-12-30 07:50:00|223.56|220.76|223.9|221.1|224.02|221.22|223.56|220.76|0
1640850900000|2021-12-30 07:55:00|223.79|220.99|223.56|220.76|224.02|221.22|223.44|220.64|0
1640851200000|2021-12-30 08:00:00|223.22|220.42|223.1|220.3|223.44|220.64|222.64|219.84|0
1640851500000|2021-12-30 08:05:00|223.14|220.94|222.34|220.14|223.49|221.29|222.23|220.03|0
1640851800000|2021-12-30 08:10:00|222.45|220.25|222.57|220.37|222.85|220.65|222.34|220.14|0
1640852100000|2021-12-30 08:15:00|222.68|220.48|222.22|220.02|222.68|220.48|221.99|219.79|0
1640852400000|2021-12-30 08:20:00|222.28|220.08|221.53|219.33|222.45|220.25|221.31|219.11|0
1640852700000|2021-12-30 08:25:00|221.08|218.88|221.3|219.1|221.53|219.33|220.96|218.76|0
1640853000000|2021-12-30 08:30:00|221.42|219.22|221.76|219.56|221.87|219.67|221.08|218.88|0
1640853300000|2021-12-30 08:35:00|221.87|219.67|222.38|220.18|222.44|220.24|221.87|219.67|0
1640853600000|2021-12-30 08:40:00|222.44|220.24|221.75|219.55|222.5|220.3|221.64|219.44|0
1640853900000|2021-12-30 08:45:00|221.64|219.44|221.07|218.87|221.98|219.78|220.95|218.75|0
1640854200000|2021-12-30 08:50:00|221.18|218.98|220.95|218.75|221.18|218.98|220.95|218.75|0
1640854500000|2021-12-30 08:55:00|220.84|218.64|220.95|218.75|221.18|218.98|220.72|218.52|0
1640854800000|2021-12-30 09:00:00|220.83|218.63|220.6|218.4|221.63|219.43|220.6|218.4|0
1640855100000|2021-12-30 09:05:00|220.49|218.29|220.38|218.18|220.72|218.52|220.26|218.06|0
1640855400000|2021-12-30 09:10:00|220.49|218.29|220.83|218.63|220.83|218.63|220.26|218.06|0
1640855700000|2021-12-30 09:15:00|220.71|218.51|220.26|218.06|220.71|218.51|220.14|217.94|0
1640856000000|2021-12-30 09:20:00|220.37|218.17|220.14|217.94|220.48|218.28|219.69|217.49|0
1640856300000|2021-12-30 09:25:00|220.25|218.05|219.8|217.6|220.48|218.28|219.69|217.49|0
1640856600000|2021-12-30 09:30:00|219.74|217.54|219.8|217.6|220.03|217.83|219.68|217.48|0
1640856900000|2021-12-30 09:35:00|219.68|217.48|219.12|216.92|219.91|217.71|219|216.8|0
1640857200000|2021-12-30 09:40:00|219.23|217.03|219.34|217.14|219.34|217.14|218.89|216.69|0
1640857500000|2021-12-30 09:45:00|219.45|217.25|220.02|217.82|220.13|217.93|219.34|217.14|0
1640857800000|2021-12-30 09:50:00|219.9|217.7|220.01|217.81|220.13|217.93|219.68|217.48|0
1640858100000|2021-12-30 09:55:00|220.13|217.93|219.96|217.76|220.13|217.93|219.78|217.58|0
1640858400000|2021-12-30 10:00:00|219.78|217.58|220.41|218.21|220.41|218.21|219.67|217.47|0
1640858700000|2021-12-30 10:05:00|220.46|218.26|220.91|218.71|220.91|218.71|220.23|218.03|0
1640859000000|2021-12-30 10:10:00|220.8|218.6|220.68|218.48|220.91|218.71|220.34|218.14|0
1640859300000|2021-12-30 10:15:00|220.57|218.37|220.23|218.03|220.74|218.54|220.12|217.92|0
1640859600000|2021-12-30 10:20:00|220.29|218.09|220.79|218.59|220.79|218.59|220.29|218.09|0
1640859900000|2021-12-30 10:25:00|220.85|218.65|220.79|218.59|221.13|218.93|220.68|218.48|0
1640860200000|2021-12-30 10:30:00|220.9|218.7|221.53|219.33|221.7|219.5|220.79|218.59|0
1640860500000|2021-12-30 10:35:00|221.47|219.27|220.9|218.7|221.53|219.33|220.9|218.7|0
1640860800000|2021-12-30 10:40:00|220.96|218.76|220.67|218.47|221.01|218.81|220.33|218.13|0
1640861100000|2021-12-30 10:45:00|220.56|218.36|220.78|218.58|220.78|218.58|220.33|218.13|0
1640861400000|2021-12-30 10:50:00|220.9|218.7|221.01|218.81|221.23|219.03|220.73|218.53|0
1640861700000|2021-12-30 10:55:00|221.07|218.87|220.5|218.3|221.12|218.92|220.32|218.12|0
1640862000000|2021-12-30 11:00:00|220.55|218.35|220.66|218.46|221|218.8|220.32|218.12|0
1640862300000|2021-12-30 11:05:00|220.55|218.35|219.92|217.72|220.55|218.35|219.92|217.72|0
1640862600000|2021-12-30 11:10:00|219.98|217.78|220.09|217.89|220.2|218|219.86|217.66|0
1640862900000|2021-12-30 11:15:00|220.15|217.95|220.54|218.34|220.65|218.45|219.97|217.77|0
1640863200000|2021-12-30 11:20:00|220.65|218.45|220.14|217.94|220.77|218.57|220.14|217.94|0
1640863500000|2021-12-30 11:25:00|220.2|218|220.54|218.34|220.71|218.51|220.08|217.88|0
1640863800000|2021-12-30 11:30:00|220.53|218.33|219.97|217.77|220.53|218.33|219.97|217.77|0
1640864100000|2021-12-30 11:35:00|219.85|217.65|219.06|216.86|219.85|217.65|218.95|216.75|0
1640864400000|2021-12-30 11:40:00|218.94|216.74|219.17|216.97|219.28|217.08|218.94|216.74|0
1640864700000|2021-12-30 11:45:00|219.06|216.86|218.15|215.95|219.06|216.86|218.04|215.84|0
1640865000000|2021-12-30 11:50:00|218.04|215.84|218.6|216.4|218.66|216.46|217.92|215.72|0
1640865300000|2021-12-30 11:55:00|218.66|216.46|219.03|216.83|221.07|218.87|218.15|215.95|0
1640865600000|2021-12-30 12:00:00|219.14|216.94|219.47|217.27|219.81|217.61|219.03|216.83|0
1640865900000|2021-12-30 12:05:00|219.59|217.39|219.36|217.16|219.7|217.5|219.31|217.11|0
1640866200000|2021-12-30 12:10:00|219.47|217.27|218.91|216.71|219.47|217.27|218.91|216.71|0
1640866500000|2021-12-30 12:15:00|218.79|216.59|219.13|216.93|219.24|217.04|218.79|216.59|0
1640866800000|2021-12-30 12:20:00|219.02|216.82|219.18|216.98|219.47|217.27|218.9|216.7|0
1640867100000|2021-12-30 12:25:00|219.13|216.93|219.01|216.81|219.24|217.04|218.9|216.7|0
1640867400000|2021-12-30 12:30:00|218.9|216.7|219.12|216.92|219.46|217.26|218.9|216.7|0
1640867700000|2021-12-30 12:35:00|219.07|216.87|218.95|216.75|219.12|216.92|218.89|216.69|0
1640868000000|2021-12-30 12:40:00|219.01|216.81|218.67|216.47|219.12|216.92|218.44|216.24|0
1640868300000|2021-12-30 12:45:00|218.78|216.58|219.11|216.91|219.23|217.03|218.55|216.35|0
1640868600000|2021-12-30 12:50:00|219.06|216.86|219.68|217.48|219.79|217.59|219.06|216.86|0
1640868900000|2021-12-30 12:55:00|219.79|217.59|220.13|217.93|220.24|218.04|219.68|217.48|0
1640869200000|2021-12-30 13:00:00|220.01|217.81|219.67|217.47|220.47|218.27|219.67|217.47|0
1640869500000|2021-12-30 13:05:00|219.56|217.36|219.67|217.47|219.78|217.58|219.22|217.02|0
1640869800000|2021-12-30 13:10:00|219.56|217.36|220.12|217.92|220.12|217.92|219.56|217.36|0
1640870100000|2021-12-30 13:15:00|220.01|217.81|220.34|218.14|220.4|218.2|220.01|217.81|0
1640870400000|2021-12-30 13:20:00|220.4|218.2|221.02|218.82|221.36|219.16|220.34|218.14|0
1640870700000|2021-12-30 13:25:00|221.13|218.93|220.68|218.48|221.36|219.16|220.68|218.48|0
1640871000000|2021-12-30 13:30:00|220.57|218.37|219.88|217.68|220.57|218.37|219.88|217.68|0
1640871300000|2021-12-30 13:35:00|219.83|217.63|219.54|217.34|220|217.8|219.54|217.34|0
1640871600000|2021-12-30 13:40:00|219.43|217.23|219.77|217.57|219.99|217.79|219.32|217.12|0
1640871900000|2021-12-30 13:45:00|219.88|217.68|220.1|217.9|220.33|218.13|219.65|217.45|0
1640872200000|2021-12-30 13:50:00|220.22|218.02|220.44|218.24|220.44|218.24|219.93|217.73|0
1640872500000|2021-12-30 13:55:00|220.39|218.19|220.21|218.01|220.55|218.35|219.99|217.79|0
1640872800000|2021-12-30 14:00:00|220.32|218.12|220.55|218.35|221.23|219.03|220.21|218.01|0
1640873100000|2021-12-30 14:05:00|220.66|218.46|220.32|218.12|220.66|218.46|220.32|218.12|0
1640873400000|2021-12-30 14:10:00|220.43|218.23|219.86|217.66|220.43|218.23|219.75|217.55|0
1640873700000|2021-12-30 14:15:00|219.98|217.78|220.09|217.89|220.09|217.89|219.41|217.21|0
1640874000000|2021-12-30 14:20:00|220.03|217.83|220.09|217.89|220.31|218.11|219.86|217.66|0
1640874300000|2021-12-30 14:25:00|220.31|218.11|220.76|218.56|221.33|219.13|220.31|218.11|0
1640874600000|2021-12-30 14:30:00|221.1|218.9|217.71|215.51|222.01|219.81|217.71|215.51|0
1640874900000|2021-12-30 14:35:00|217.26|215.06|217.37|215.17|217.71|215.51|216.48|214.28|0
1640875200000|2021-12-30 14:40:00|217.26|215.06|220.64|218.44|221.44|219.24|217.26|215.06|0
1640875500000|2021-12-30 14:45:00|220.87|218.67|219.39|217.19|221.27|219.07|218.83|216.63|0
1640875800000|2021-12-30 14:50:00|219.28|217.08|220.41|218.21|220.98|218.78|219.17|216.97|0
1640876100000|2021-12-30 14:55:00|220.3|218.1|219.62|217.42|220.64|218.44|219.28|217.08|0
1640876400000|2021-12-30 15:00:00|219.73|217.53|219.95|217.75|220.63|218.43|219.05|216.85|0
1640876700000|2021-12-30 15:05:00|219.84|217.64|217.81|215.61|220.18|217.98|217.81|215.61|0
1640877000000|2021-12-30 15:10:00|217.92|215.72|217.02|214.82|218.48|216.28|216.91|214.71|0
1640877300000|2021-12-30 15:15:00|216.91|214.71|216.35|214.15|217.47|215.27|216.23|214.03|0
1640877600000|2021-12-30 15:20:00|216.46|214.26|216.79|214.59|217.8|215.6|216.46|214.26|0
1640877900000|2021-12-30 15:25:00|216.68|214.48|217.01|214.81|217.01|214.81|216.12|213.92|0
1640878200000|2021-12-30 15:30:00|217.12|214.92|217.68|215.48|218.36|216.16|216.79|214.59|0
1640878500000|2021-12-30 15:35:00|217.57|215.37|218.69|216.49|218.92|216.72|217.35|215.15|0
1640878800000|2021-12-30 15:40:00|218.58|216.38|218.13|215.93|218.69|216.49|217.79|215.59|0
1640879100000|2021-12-30 15:45:00|218.02|215.82|218.24|216.04|218.46|216.26|217.79|215.59|0
1640879400000|2021-12-30 15:50:00|218.13|215.93|218.35|216.15|218.46|216.26|217.68|215.48|0
1640879700000|2021-12-30 15:55:00|218.46|216.26|219.7|217.5|219.81|217.61|218.35|216.15|0
1640880000000|2021-12-30 16:00:00|219.93|217.73|219.47|217.27|220.38|218.18|219.36|217.16|0
1640880300000|2021-12-30 16:05:00|219.58|217.38|220.15|217.95|220.26|218.06|219.36|217.16|0
1640880600000|2021-12-30 16:10:00|220.26|218.06|219.24|217.04|220.37|218.17|219.02|216.82|0
1640880900000|2021-12-30 16:15:00|219.35|217.15|219.8|217.6|219.8|217.6|219.01|216.81|0
1640881200000|2021-12-30 16:20:00|219.69|217.49|219.69|217.49|220.26|218.06|219.46|217.26|0
1640881500000|2021-12-30 16:25:00|219.8|217.6|219.12|216.92|219.8|217.6|218.56|216.36|0
1640881800000|2021-12-30 16:30:00|219.01|216.81|219.23|217.03|219.46|217.26|218.67|216.47|0
1640882100000|2021-12-30 16:35:00|219.12|216.92|218.78|216.58|219.46|217.26|218.78|216.58|0
1640882400000|2021-12-30 16:40:00|218.66|216.46|219.79|217.59|220.08|217.88|218.66|216.46|0
1640882700000|2021-12-30 16:45:00|219.68|217.48|219.9|217.7|220.24|218.04|219.68|217.48|0
1640883000000|2021-12-30 16:50:00|219.79|217.59|219.9|217.7|220.13|217.93|219.56|217.36|0
1640883300000|2021-12-30 16:55:00|220.01|217.81|219.33|217.13|220.01|217.81|219.33|217.13|0
1640883600000|2021-12-30 17:00:00|219.22|217.02|218.65|216.45|219.22|217.02|218.54|216.34|0
1640883900000|2021-12-30 17:05:00|218.77|216.57|219.44|217.24|219.55|217.35|218.65|216.45|0
1640884200000|2021-12-30 17:10:00|219.55|217.35|220|217.8|220.34|218.14|219.33|217.13|0
1640884500000|2021-12-30 17:15:00|220.12|217.92|220.91|218.71|221.02|218.82|220|217.8|0
1640884800000|2021-12-30 17:20:00|221.02|218.82|221.25|219.05|221.25|219.05|220.79|218.59|0
1640885100000|2021-12-30 17:25:00|221.13|218.93|220.34|218.14|221.36|219.16|220.22|218.02|0
1640885400000|2021-12-30 17:30:00|220.22|218.02|220.79|218.59|220.9|218.7|220.22|218.02|0
1640885700000|2021-12-30 17:35:00|220.9|218.7|220.33|218.13|220.9|218.7|220.22|218.02|0
1640886000000|2021-12-30 17:40:00|220.44|218.24|219.54|217.34|220.56|218.36|219.54|217.34|0
1640886300000|2021-12-30 17:45:00|219.65|217.45|219.42|217.22|219.65|217.45|219.2|217|0
1640886600000|2021-12-30 17:50:00|219.53|217.33|219.76|217.56|219.76|217.56|219.31|217.11|0
1640886900000|2021-12-30 17:55:00|219.64|217.44|218.96|216.76|219.64|217.44|218.96|216.76|0
1640887200000|2021-12-30 18:00:00|219.08|216.88|219.53|217.33|219.53|217.33|219.08|216.88|0
1640887500000|2021-12-30 18:05:00|219.41|217.21|219.19|216.99|219.64|217.44|219.07|216.87|0
1640887800000|2021-12-30 18:10:00|219.41|217.21|219.97|217.77|220.09|217.89|219.41|217.21|0
1640888100000|2021-12-30 18:15:00|220.09|217.89|220.54|218.34|220.65|218.45|219.86|217.66|0
1640888400000|2021-12-30 18:20:00|220.43|218.23|219.97|217.77|220.76|218.56|219.86|217.66|0
1640888700000|2021-12-30 18:25:00|220.08|217.88|220.19|217.99|220.31|218.11|219.97|217.77|0
1640889000000|2021-12-30 18:30:00|220.08|217.88|219.63|217.43|220.08|217.88|219.51|217.31|0
1640889300000|2021-12-30 18:35:00|219.74|217.54|219.85|217.65|220.19|217.99|219.63|217.43|0
1640889600000|2021-12-30 18:40:00|220.08|217.88|219.62|217.42|220.19|217.99|219.62|217.42|0
1640889900000|2021-12-30 18:45:00|219.51|217.31|219.39|217.19|219.51|217.31|219.05|216.85|0
1640890200000|2021-12-30 18:50:00|219.28|217.08|218.29|216.09|219.39|217.19|218.18|215.98|0
1640890500000|2021-12-30 18:55:00|218.41|216.21|218.74|216.54|218.97|216.77|218.29|216.09|0
1640890800000|2021-12-30 19:00:00|218.86|216.66|220.33|218.13|220.67|218.47|218.86|216.66|0
1640891100000|2021-12-30 19:05:00|220.44|218.24|219.98|217.78|220.89|218.69|219.76|217.56|0
1640891400000|2021-12-30 19:10:00|219.93|217.73|220.21|218.01|220.55|218.35|219.87|217.67|0
1640891700000|2021-12-30 19:15:00|220.09|217.89|219.75|217.55|220.21|218.01|219.53|217.33|0
1640892000000|2021-12-30 19:20:00|219.87|217.67|220.09|217.89|220.2|218|219.52|217.32|0
1640892300000|2021-12-30 19:25:00|219.98|217.78|219.18|216.98|220.09|217.89|219.18|216.98|0
1640892600000|2021-12-30 19:30:00|219.29|217.09|219.4|217.2|219.75|217.55|219.18|216.98|0
1640892900000|2021-12-30 19:35:00|219.52|217.32|219.06|216.86|219.52|217.32|218.95|216.75|0
1640893200000|2021-12-30 19:40:00|218.95|216.75|218.38|216.18|218.95|216.75|218.38|216.18|0
1640893500000|2021-12-30 19:45:00|218.5|216.3|217.88|215.68|218.72|216.52|217.32|215.12|0
1640893800000|2021-12-30 19:50:00|217.77|215.57|218.22|216.02|218.45|216.25|217.77|215.57|0
1640894100000|2021-12-30 19:55:00|218.33|216.13|217.88|215.68|218.33|216.13|217.88|215.68|0
1640894400000|2021-12-30 20:00:00|217.76|215.56|218.67|216.47|219.47|217.27|217.76|215.56|0
1640894700000|2021-12-30 20:05:00|218.78|216.58|219.46|217.26|219.46|217.26|218.56|216.36|0
1640895000000|2021-12-30 20:10:00|219.35|217.15|220.03|217.83|220.49|218.29|219.35|217.15|0
1640895300000|2021-12-30 20:15:00|220.14|217.94|219.34|217.14|220.26|218.06|219.23|217.03|0
1640895600000|2021-12-30 20:20:00|219.46|217.26|220.02|217.82|220.25|218.05|219.11|216.91|0
1640895900000|2021-12-30 20:25:00|220.14|217.94|220.36|218.16|220.48|218.28|219.45|217.25|0
1640896200000|2021-12-30 20:30:00|220.25|218.05|221.05|218.85|221.05|218.85|219.68|217.48|0
1640896500000|2021-12-30 20:35:00|220.93|218.73|221.27|219.07|221.73|219.53|220.59|218.39|0
1640896800000|2021-12-30 20:40:00|221.39|219.19|222.88|220.68|223.45|221.25|221.39|219.19|0
1640897100000|2021-12-30 20:45:00|222.99|220.79|223.8|221.6|224.95|222.75|222.3|220.1|0
1640897400000|2021-12-30 20:50:00|225.07|222.87|225.99|223.79|227.63|225.43|223.68|221.48|0
1640897700000|2021-12-30 20:55:00|225.76|223.56|227.42|225.22|228.79|226.59|223.5|221.3|0
1640898000000|2021-12-30 21:00:00|227.31|225.11|227.27|225.07|227.51|225.31|225.29|223.09|0
1640898300000|2021-12-30 21:05:00|227.5|225.3|225.99|223.79|227.5|225.3|225.87|223.67|0
1640898600000|2021-12-30 21:10:00|225.87|223.67|225.17|222.97|225.99|223.79|225.06|222.86|0
1640898900000|2021-12-30 21:15:00|226.05|223.25|225.82|223.02|226.4|223.6|225.59|222.79|0
1640899200000|2021-12-30 21:20:00|225.93|223.13|226.16|223.36|226.28|223.48|225.7|222.9|0
1640899500000|2021-12-30 21:25:00|226.11|223.31|226.39|223.59|226.4|223.6|226.05|223.25|0
1640899800000|2021-12-30 21:30:00|226.28|223.48|226.51|223.71|226.63|223.83|226.28|223.48|0
1640900100000|2021-12-30 21:35:00|226.39|223.59|226.39|223.59|226.39|223.59|225.93|223.13|0
1640900400000|2021-12-30 21:40:00|226.51|223.71|226.62|223.82|226.97|224.17|226.27|223.47|0
1640900700000|2021-12-30 21:45:00|226.5|223.7|227.08|224.28|227.08|224.28|226.15|223.35|0
1640901000000|2021-12-30 21:50:00|226.97|224.17|226.61|223.81|226.97|224.17|226.27|223.47|0
1640901300000|2021-12-30 21:55:00|226.68|223.88|226.56|223.76|226.73|223.93|226.26|223.46|0
1640901600000|2021-12-30 22:00:00|226.54|223.74|226.58|223.78|226.58|223.78|226.53|223.73|0
1640901900000|2021-12-30 22:05:00|226.53|223.73|226.41|223.61|226.56|223.76|226.22|223.42|0
1640902200000|2021-12-30 22:10:00|226.37|223.57|226.55|223.75|226.69|223.89|226.37|223.57|0
1640902500000|2021-12-30 22:15:00|226.48|223.68|226.6|223.8|226.77|223.97|226.35|223.55|0
1640902800000|2021-12-30 22:20:00|226.57|223.77|226.65|223.85|226.89|224.09|226.53|223.73|0
1640903100000|2021-12-30 22:25:00|226.74|223.94|226.77|223.97|226.77|223.97|226.67|223.87|0
1640903400000|2021-12-30 22:30:00|226.78|223.98|226.72|223.92|226.78|223.98|226.68|223.88|0
1640903700000|2021-12-30 22:35:00|226.8|224|226.8|224|226.8|224|226.8|224|0
1640904000000|2021-12-30 22:40:00|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1640904300000|2021-12-30 22:45:00|226.8|224|226.59|223.79|226.8|224|226.59|223.79|0
1640904600000|2021-12-30 22:50:00|226.61|223.81|226.59|223.79|226.61|223.81|226.59|223.79|0
1640904900000|2021-12-30 22:55:00|226.53|223.73|226.56|223.76|226.69|223.89|226.52|223.72|0
1640905200000|2021-12-30 23:00:00|225.83|223.03|225.42|222.62|225.83|223.03|224.96|222.16|0
1640905500000|2021-12-30 23:05:00|225.48|222.68|225.48|222.68|225.65|222.85|224.95|222.15|0
1640905800000|2021-12-30 23:10:00|225.42|222.62|225.53|222.73|225.53|222.73|225.3|222.5|0
1640906100000|2021-12-30 23:15:00|225.41|222.61|225.41|222.61|225.76|222.96|224.95|222.15|0
1640906400000|2021-12-30 23:20:00|225.36|222.56|225.53|222.73|225.87|223.07|225.36|222.56|0
1640906700000|2021-12-30 23:25:00|225.64|222.84|225.64|222.84|225.99|223.19|225.64|222.84|0
1640907000000|2021-12-30 23:30:00|225.76|222.96|226.1|223.3|226.68|223.88|225.64|222.84|0
1640907300000|2021-12-30 23:35:00|226.22|223.42|226.1|223.3|226.57|223.77|226.1|223.3|0
1640907600000|2021-12-30 23:40:00|225.98|223.18|226.04|223.24|226.1|223.3|225.98|223.18|0
1640907900000|2021-12-30 23:45:00|226.1|223.3|226.33|223.53|226.45|223.65|226.1|223.3|0
1640908200000|2021-12-30 23:50:00|226.44|223.64|226.56|223.76|226.91|224.11|226.33|223.53|0
1640908500000|2021-12-30 23:55:00|226.44|223.64|226.09|223.29|226.56|223.76|225.97|223.17|0
1640908800000|2021-12-31 00:00:00|226.03|223.23|226.2|223.4|226.32|223.52|225.86|223.06|0
1640909100000|2021-12-31 00:05:00|226.32|223.52|226.96|224.16|227.02|224.22|226.2|223.4|0
1640909400000|2021-12-31 00:10:00|227.02|224.22|226.96|224.16|227.02|224.22|226.55|223.75|0
1640909700000|2021-12-31 00:15:00|227.01|224.21|229|226.2|229.23|226.43|226.78|223.98|0
1640910000000|2021-12-31 00:20:00|228.88|226.08|231.47|228.67|231.59|228.79|228.88|226.08|0
1640910300000|2021-12-31 00:25:00|231.59|228.79|234.79|231.99|236.47|233.67|231.23|228.43|0
1640910600000|2021-12-31 00:30:00|234.67|231.87|235.63|232.83|235.75|232.95|234.55|231.75|0
1640910900000|2021-12-31 00:35:00|235.51|232.71|234.43|231.63|235.51|232.71|234.19|231.39|0
1640911200000|2021-12-31 00:40:00|234.37|231.57|235.02|232.22|235.15|232.35|234.37|231.57|0
1640911500000|2021-12-31 00:45:00|234.97|232.17|234.78|231.98|234.97|232.17|234.43|231.63|0
1640911800000|2021-12-31 00:50:00|234.73|231.93|234.07|231.27|234.78|231.98|233.95|231.15|0
1640912100000|2021-12-31 00:55:00|234.01|231.21|234.54|231.74|235.02|232.22|233.95|231.15|0
1640912400000|2021-12-31 01:00:00|234.06|231.26|233.11|230.31|234.18|231.38|233.05|230.25|0
1640912700000|2021-12-31 01:05:00|233.05|230.25|233.58|230.78|233.7|230.9|232.87|230.07|0
1640913000000|2021-12-31 01:10:00|233.52|230.72|233.7|230.9|234.06|231.26|233.34|230.54|0
1640913300000|2021-12-31 01:15:00|233.88|231.08|231.21|228.41|233.88|231.08|230.5|227.7|0
1640913600000|2021-12-31 01:20:00|231.03|228.23|229.5|226.7|231.44|228.64|228.85|226.05|0
1640913900000|2021-12-31 01:25:00|229.56|226.76|228.97|226.17|229.56|226.76|228.97|226.17|0
1640914200000|2021-12-31 01:30:00|228.85|226.05|230.2|227.4|230.32|227.52|228.61|225.81|0
1640914500000|2021-12-31 01:35:00|230.26|227.46|229.31|226.51|230.37|227.57|229.31|226.51|0
1640914800000|2021-12-31 01:40:00|229.43|226.63|228.49|225.69|229.9|227.1|228.49|225.69|0
1640915100000|2021-12-31 01:45:00|228.37|225.57|228.6|225.8|229.02|226.22|228.37|225.57|0
1640915400000|2021-12-31 01:50:00|228.49|225.69|228.72|225.92|229.19|226.39|227.78|224.98|0
1640915700000|2021-12-31 01:55:00|228.84|226.04|227.66|224.86|228.84|226.04|227.66|224.86|0
1640916000000|2021-12-31 02:00:00|227.9|225.1|228.36|225.56|228.72|225.92|227.66|224.86|0
1640916300000|2021-12-31 02:05:00|228.25|225.45|228.13|225.33|228.48|225.68|227.89|225.09|0
1640916600000|2021-12-31 02:10:00|228.07|225.27|229.06|226.26|229.06|226.26|228.07|225.27|0
1640916900000|2021-12-31 02:15:00|228.94|226.14|228.59|225.79|229.18|226.38|228.53|225.73|0
1640917200000|2021-12-31 02:20:00|228.82|226.02|229.88|227.08|230.23|227.43|228.71|225.91|0
1640917500000|2021-12-31 02:25:00|229.82|227.02|229.76|226.96|230.11|227.31|229.53|226.73|0
1640917800000|2021-12-31 02:30:00|229.88|227.08|230.7|227.9|231.05|228.25|229.88|227.08|0
1640918100000|2021-12-31 02:35:00|230.58|227.78|230.93|228.13|231.17|228.37|230.58|227.78|0
1640918400000|2021-12-31 02:40:00|231.05|228.25|231.05|228.25|231.52|228.72|230.93|228.13|0
1640918700000|2021-12-31 02:45:00|230.93|228.13|230.46|227.66|231.05|228.25|230.34|227.54|0
1640919000000|2021-12-31 02:50:00|230.4|227.6|230.34|227.54|230.57|227.77|230.22|227.42|0
1640919300000|2021-12-31 02:55:00|230.22|227.42|230.45|227.65|231.16|228.36|230.22|227.42|0
1640919600000|2021-12-31 03:00:00|230.57|227.77|230.39|227.59|231.16|228.36|230.33|227.53|0
1640919900000|2021-12-31 03:05:00|230.45|227.65|230.92|228.12|231.1|228.3|230.39|227.59|0
1640920200000|2021-12-31 03:10:00|231.04|228.24|232.45|229.65|233.05|230.25|231.04|228.24|0
1640920500000|2021-12-31 03:15:00|232.52|229.72|231.86|229.06|232.81|230.01|231.86|229.06|0
1640920800000|2021-12-31 03:20:00|231.98|229.18|232.69|229.89|232.81|230.01|231.86|229.06|0
1640921100000|2021-12-31 03:25:00|232.63|229.83|232.45|229.65|233.1|230.3|232.45|229.65|0
1640921400000|2021-12-31 03:30:00|232.33|229.53|232.15|229.35|232.68|229.88|231.73|228.93|0
1640921700000|2021-12-31 03:35:00|232.09|229.29|232.2|229.4|232.68|229.88|231.91|229.11|0
1640922000000|2021-12-31 03:40:00|232.32|229.52|232.56|229.76|232.68|229.88|232.2|229.4|0
1640922300000|2021-12-31 03:45:00|232.5|229.7|232.32|229.52|232.56|229.76|232.08|229.28|0
1640922600000|2021-12-31 03:50:00|232.38|229.58|231.96|229.16|232.44|229.64|231.61|228.81|0
1640922900000|2021-12-31 03:55:00|231.9|229.1|231.9|229.1|232.08|229.28|231.84|229.04|0
1640923200000|2021-12-31 04:00:00|231.84|229.04|231.07|228.27|231.9|229.1|230.89|228.09|0
1640923500000|2021-12-31 04:05:00|231.13|228.33|231.13|228.33|231.13|228.33|230.83|228.03|0
1640923800000|2021-12-31 04:10:00|231.24|228.44|231.12|228.32|231.36|228.56|230.89|228.09|0
1640924100000|2021-12-31 04:15:00|231.24|228.44|231.24|228.44|231.36|228.56|231.24|228.44|0
1640924400000|2021-12-31 04:20:00|231.12|228.32|231.24|228.44|231.36|228.56|231.12|228.32|0
1640924700000|2021-12-31 04:25:00|231.18|228.38|231.47|228.67|231.47|228.67|231.12|228.32|0
1640925000000|2021-12-31 04:30:00|231.53|228.73|231.06|228.26|231.53|228.73|231|228.2|0
1640925300000|2021-12-31 04:35:00|231|228.2|230.87|228.07|231.23|228.43|230.87|228.07|0
1640925600000|2021-12-31 04:40:00|230.76|227.96|230.87|228.07|231.11|228.31|230.76|227.96|0
1640925900000|2021-12-31 04:45:00|230.75|227.95|230.75|227.95|230.87|228.07|230.63|227.83|0
1640926200000|2021-12-31 04:50:00|230.63|227.83|230.75|227.95|230.87|228.07|230.51|227.71|0
1640926500000|2021-12-31 04:55:00|230.63|227.83|230.51|227.71|230.69|227.89|230.39|227.59|0
1640926800000|2021-12-31 05:00:00|230.57|227.77|230.86|228.06|231.1|228.3|230.51|227.71|0
1640927100000|2021-12-31 05:05:00|230.92|228.12|231.1|228.3|231.33|228.53|230.86|228.06|0
1640927400000|2021-12-31 05:10:00|230.98|228.18|230.5|227.7|230.98|228.18|230.5|227.7|0
1640927700000|2021-12-31 05:15:00|230.39|227.59|230.5|227.7|230.5|227.7|230.27|227.47|0
1640928000000|2021-12-31 05:20:00|230.56|227.76|230.74|227.94|230.74|227.94|230.5|227.7|0
1640928300000|2021-12-31 05:25:00|230.85|228.05|230.85|228.05|231.09|228.29|230.73|227.93|0
1640928600000|2021-12-31 05:30:00|230.73|227.93|228.97|226.17|230.73|227.93|228.61|225.81|0
1640928900000|2021-12-31 05:35:00|229.08|226.28|229.67|226.87|229.79|226.99|229.08|226.28|0
1640929200000|2021-12-31 05:40:00|229.79|226.99|229.78|226.98|229.9|227.1|229.67|226.87|0
1640929500000|2021-12-31 05:45:00|229.9|227.1|229.55|226.75|230.02|227.22|229.55|226.75|0
1640929800000|2021-12-31 05:50:00|229.61|226.81|229.07|226.27|229.61|226.81|229.07|226.27|0
1640930100000|2021-12-31 05:55:00|229.02|226.22|229.07|226.27|229.07|226.27|228.84|226.04|0
1640930400000|2021-12-31 06:00:00|228.95|226.15|229.07|226.27|229.37|226.57|228.48|225.68|0
1640930700000|2021-12-31 06:05:00|228.95|226.15|228.78|225.98|228.95|226.15|228.25|225.45|0
1640931000000|2021-12-31 06:10:00|228.71|225.91|229.06|226.26|229.18|226.38|228.71|225.91|0
1640931300000|2021-12-31 06:15:00|229.13|226.33|228.83|226.03|229.18|226.38|228.83|226.03|0
1640931600000|2021-12-31 06:20:00|228.71|225.91|229.47|226.67|229.83|227.03|228.65|225.85|0
1640931900000|2021-12-31 06:25:00|229.41|226.61|229.53|226.73|229.59|226.79|229.29|226.49|0
1640932200000|2021-12-31 06:30:00|229.41|226.61|229.76|226.96|229.76|226.96|229.41|226.61|0
1640932500000|2021-12-31 06:35:00|229.64|226.84|229.76|226.96|230.05|227.25|229.64|226.84|0
1640932800000|2021-12-31 06:40:00|229.64|226.84|229.52|226.72|229.64|226.84|229.4|226.6|0
1640933100000|2021-12-31 06:45:00|229.58|226.78|229.7|226.9|229.75|226.95|229.52|226.72|0
1640933400000|2021-12-31 06:50:00|229.63|226.83|229.69|226.89|229.81|227.01|229.63|226.83|0
1640933700000|2021-12-31 06:55:00|229.75|226.95|229.81|227.01|229.98|227.18|229.51|226.71|0
1640934000000|2021-12-31 07:00:00|229.75|226.95|229.16|226.36|229.81|227.01|229.04|226.24|0
1640934300000|2021-12-31 07:05:00|229.04|226.24|228.8|226|229.04|226.24|228.8|226|0
1640934600000|2021-12-31 07:10:00|228.75|225.95|228.45|225.65|228.8|226|228.45|225.65|0
1640934900000|2021-12-31 07:15:00|228.33|225.53|228.39|225.59|228.8|226|228.21|225.41|0
1640935200000|2021-12-31 07:20:00|228.45|225.65|228.68|225.88|228.68|225.88|228.33|225.53|0
1640935500000|2021-12-31 07:25:00|228.74|225.94|228.68|225.88|228.86|226.06|228.68|225.88|0
1640935800000|2021-12-31 07:30:00|228.79|225.99|228.67|225.87|228.85|226.05|228.56|225.76|0
1640936100000|2021-12-31 07:35:00|228.79|225.99|228.44|225.64|228.91|226.11|228.32|225.52|0
1640936400000|2021-12-31 07:40:00|228.5|225.7|228.32|225.52|228.55|225.75|228.32|225.52|0
1640936700000|2021-12-31 07:45:00|228.43|225.63|228.9|226.1|229.02|226.22|228.2|225.4|0
1640937000000|2021-12-31 07:50:00|228.78|225.98|229.37|226.57|229.49|226.69|228.55|225.75|0
1640937300000|2021-12-31 07:55:00|229.25|226.45|228.78|225.98|229.49|226.69|228.78|225.98|0
1640937600000|2021-12-31 08:00:00|228.66|225.86|228.07|225.27|228.78|225.98|227.84|225.04|0
1640937900000|2021-12-31 08:05:00|227.77|225.57|227.54|225.34|228.36|226.16|227.54|225.34|0
1640938200000|2021-12-31 08:10:00|227.3|225.1|226.6|224.4|227.3|225.1|226.48|224.28|0
1640938500000|2021-12-31 08:15:00|226.72|224.52|227.65|225.45|227.77|225.57|226.37|224.17|0
1640938800000|2021-12-31 08:20:00|227.53|225.33|227.65|225.45|227.77|225.57|227.3|225.1|0
1640939100000|2021-12-31 08:25:00|227.53|225.33|227.41|225.21|227.65|225.45|227.18|224.98|0
1640939400000|2021-12-31 08:30:00|227.47|225.27|226.59|224.39|227.47|225.27|226.59|224.39|0
1640939700000|2021-12-31 08:35:00|226.71|224.51|227.17|224.97|227.29|225.09|226.71|224.51|0
1640940000000|2021-12-31 08:40:00|227.29|225.09|226.82|224.62|227.52|225.32|226.7|224.5|0
1640940300000|2021-12-31 08:45:00|226.76|224.56|227.17|224.97|227.17|224.97|226.35|224.15|0
1640940600000|2021-12-31 08:50:00|227.05|224.85|227.28|225.08|227.28|225.08|227.05|224.85|0
1640940900000|2021-12-31 08:55:00|227.34|225.14|227.51|225.31|227.81|225.61|227.28|225.08|0
1640941200000|2021-12-31 09:00:00|227.63|225.43|227.63|225.43|227.86|225.66|227.51|225.31|0
1640941500000|2021-12-31 09:05:00|227.57|225.37|226.69|224.49|227.74|225.54|226.69|224.49|0
1640941800000|2021-12-31 09:10:00|226.81|224.61|226.92|224.72|226.92|224.72|226.69|224.49|0
1640942100000|2021-12-31 09:15:00|226.87|224.67|228.68|226.48|228.68|226.48|226.8|224.6|0
1640942400000|2021-12-31 09:20:00|228.74|226.54|228.91|226.71|229.26|227.06|228.44|226.24|0
1640942700000|2021-12-31 09:25:00|229.03|226.83|228.55|226.35|229.03|226.83|228.44|226.24|0
1640943000000|2021-12-31 09:30:00|228.67|226.47|228.55|226.35|228.67|226.47|228.32|226.12|0
1640943300000|2021-12-31 09:35:00|228.49|226.29|228.08|225.88|228.49|226.29|228.08|225.88|0
1640943600000|2021-12-31 09:40:00|227.96|225.76|227.9|225.7|228.08|225.88|227.73|225.53|0
1640943900000|2021-12-31 09:45:00|227.84|225.64|228.07|225.87|228.07|225.87|227.72|225.52|0
1640944200000|2021-12-31 09:50:00|227.96|225.76|227.84|225.64|227.96|225.76|227.6|225.4|0
1640944500000|2021-12-31 09:55:00|227.72|225.52|227.6|225.4|227.84|225.64|227.6|225.4|0
1640944800000|2021-12-31 10:00:00|227.48|225.28|228.07|225.87|228.07|225.87|227.48|225.28|0
1640945100000|2021-12-31 10:05:00|228.18|225.98|228.3|226.1|228.42|226.22|227.95|225.75|0
1640945400000|2021-12-31 10:10:00|228.18|225.98|228.3|226.1|228.42|226.22|228.18|225.98|0
1640945700000|2021-12-31 10:15:00|228.24|226.04|228.29|226.09|228.36|226.16|228.18|225.98|0
1640946000000|2021-12-31 10:20:00|228.36|226.16|228.53|226.33|228.64|226.44|228.29|226.09|0
1640946300000|2021-12-31 10:25:00|228.47|226.27|228.06|225.86|228.53|226.33|228.06|225.86|0
1640946600000|2021-12-31 10:30:00|227.94|225.74|227.94|225.74|228.05|225.85|227.7|225.5|0
1640946900000|2021-12-31 10:35:00|227.93|225.73|228.4|226.2|228.4|226.2|227.93|225.73|0
1640947200000|2021-12-31 10:40:00|228.52|226.32|229.1|226.9|229.58|227.38|228.52|226.32|0
1640947500000|2021-12-31 10:45:00|228.99|226.79|229.46|227.26|229.57|227.37|228.87|226.67|0
1640947800000|2021-12-31 10:50:00|229.34|227.14|229.34|227.14|229.69|227.49|229.22|227.02|0
1640948100000|2021-12-31 10:55:00|229.22|227.02|229.33|227.13|229.33|227.13|228.98|226.78|0
1640948400000|2021-12-31 11:00:00|229.1|226.9|229.68|227.48|229.68|227.48|229.04|226.84|0
1640948700000|2021-12-31 11:05:00|230.15|227.95|230.98|228.78|231.1|228.9|230.04|227.84|0
1640949000000|2021-12-31 11:10:00|231.04|228.84|230.39|228.19|231.1|228.9|230.39|228.19|0
1640949300000|2021-12-31 11:15:00|230.33|228.13|230.15|227.95|230.39|228.19|229.91|227.71|0
1640949600000|2021-12-31 11:20:00|230.03|227.83|229.91|227.71|231.08|228.88|229.56|227.36|0
1640949900000|2021-12-31 11:25:00|229.97|227.77|229.55|227.35|230.14|227.94|229.32|227.12|0
1640950200000|2021-12-31 11:30:00|229.67|227.47|230.14|227.94|230.2|228|229.67|227.47|0
1640950500000|2021-12-31 11:35:00|230.26|228.06|230.14|227.94|230.26|228.06|230.02|227.82|0
1640950800000|2021-12-31 11:40:00|230.02|227.82|230.14|227.94|230.2|228|229.61|227.41|0
1640951100000|2021-12-31 11:45:00|230.02|227.82|230.25|228.05|230.37|228.17|230.02|227.82|0
1640951400000|2021-12-31 11:50:00|230.13|227.93|230.84|228.64|231.31|229.11|230.13|227.93|0
1640951700000|2021-12-31 11:55:00|230.72|228.52|231.43|229.23|232.02|229.82|230.6|228.4|0
1640952000000|2021-12-31 12:00:00|231.31|229.11|232.37|230.17|232.38|230.18|231.31|229.11|0
1640952300000|2021-12-31 12:05:00|232.61|230.41|234.37|232.17|234.73|232.53|232.61|230.41|0
1640952600000|2021-12-31 12:10:00|234.25|232.05|232.79|230.59|236.31|234.11|232.34|230.14|0
1640952900000|2021-12-31 12:15:00|232.56|230.36|231.96|229.76|232.68|230.48|231.84|229.64|0
1640953200000|2021-12-31 12:20:00|232.08|229.88|231.13|228.93|232.2|230|231.13|228.93|0
1640953500000|2021-12-31 12:25:00|231.02|228.82|230.54|228.34|231.37|229.17|230.54|228.34|0
1640953800000|2021-12-31 12:30:00|230.49|228.29|230.42|228.22|230.72|228.52|230.19|227.99|0
1640954100000|2021-12-31 12:35:00|230.54|228.34|230.54|228.34|230.66|228.46|229.25|227.05|0
1640954400000|2021-12-31 12:40:00|230.6|228.4|229.12|226.92|230.6|228.4|229.01|226.81|0
1640954700000|2021-12-31 12:45:00|229.24|227.04|229.24|227.04|229.36|227.16|228.89|226.69|0
1640955000000|2021-12-31 12:50:00|229.18|226.98|228.89|226.69|229.36|227.16|228.89|226.69|0
1640955300000|2021-12-31 12:55:00|229|226.8|229.23|227.03|229.35|227.15|228.65|226.45|0
1640955600000|2021-12-31 13:00:00|229.12|226.92|229.58|227.38|229.94|227.74|229.12|226.92|0
1640955900000|2021-12-31 13:05:00|229.7|227.5|229.7|227.5|230.05|227.85|229.35|227.15|0
1640956200000|2021-12-31 13:10:00|229.58|227.38|229.81|227.61|229.81|227.61|229.11|226.91|0
1640956500000|2021-12-31 13:15:00|229.76|227.56|229.46|227.26|229.93|227.73|229.23|227.03|0
1640956800000|2021-12-31 13:20:00|229.34|227.14|229.46|227.26|229.81|227.61|229.34|227.14|0
1640957100000|2021-12-31 13:25:00|229.4|227.2|229.34|227.14|229.46|227.26|229.22|227.02|0
1640957400000|2021-12-31 13:30:00|229.4|227.2|229.45|227.25|229.57|227.37|229.22|227.02|0
1640957700000|2021-12-31 13:35:00|229.57|227.37|228.63|226.43|229.8|227.6|228.05|225.85|0
1640958000000|2021-12-31 13:40:00|228.57|226.37|228.39|226.19|228.98|226.78|228.28|226.08|0
1640958300000|2021-12-31 13:45:00|228.51|226.31|228.98|226.78|229.21|227.01|228.39|226.19|0
1640958600000|2021-12-31 13:50:00|229.21|227.01|228.51|226.31|229.8|227.6|228.39|226.19|0
1640958900000|2021-12-31 13:55:00|228.62|226.42|229.32|227.12|229.38|227.18|228.39|226.19|0
1640959200000|2021-12-31 14:00:00|229.21|227.01|228.97|226.77|229.44|227.24|228.5|226.3|0
1640959500000|2021-12-31 14:05:00|228.85|226.65|228.5|226.3|228.85|226.65|228.27|226.07|0
1640959800000|2021-12-31 14:10:00|228.38|226.18|228.85|226.65|228.97|226.77|228.38|226.18|0
1640960100000|2021-12-31 14:15:00|228.73|226.53|229.43|227.23|229.78|227.58|228.5|226.3|0
1640960400000|2021-12-31 14:20:00|229.2|227|229.31|227.11|229.55|227.35|228.84|226.64|0
1640960700000|2021-12-31 14:25:00|229.43|227.23|229.66|227.46|229.66|227.46|229.19|226.99|0
1640961000000|2021-12-31 14:30:00|229.54|227.34|224.47|222.27|229.9|227.7|224.47|222.27|0
1640961300000|2021-12-31 14:35:00|224.58|222.38|224.7|222.5|225.62|223.42|224.12|221.92|0
1640961600000|2021-12-31 14:40:00|224.58|222.38|227.83|225.63|227.83|225.63|223.77|221.57|0
1640961900000|2021-12-31 14:45:00|227.6|225.4|228.65|226.45|229.59|227.39|226.55|224.35|0
1640962200000|2021-12-31 14:50:00|228.77|226.57|226.89|224.69|229.12|226.92|226.78|224.58|0
1640962500000|2021-12-31 14:55:00|226.78|224.58|229|226.8|230.29|228.09|225.73|223.53|0
1640962800000|2021-12-31 15:00:00|229.23|227.03|230.17|227.97|233.01|230.81|228.47|226.27|0
1640963100000|2021-12-31 15:05:00|230.29|228.09|227|224.8|230.52|228.32|225.84|223.64|0
1640963400000|2021-12-31 15:10:00|226.89|224.69|228.99|226.79|229.11|226.91|226.42|224.22|0
1640963700000|2021-12-31 15:15:00|229.11|226.91|227|224.8|229.34|227.14|226.53|224.33|0
1640964000000|2021-12-31 15:20:00|227.35|225.15|229.22|227.02|229.45|227.25|227.35|225.15|0
1640964300000|2021-12-31 15:25:00|229.34|227.14|227.81|225.61|229.57|227.37|227.46|225.26|0
1640964600000|2021-12-31 15:30:00|227.58|225.38|229.22|227.02|229.34|227.14|226.64|224.44|0
1640964900000|2021-12-31 15:35:00|229.34|227.14|229.22|227.02|230.17|227.97|228.16|225.96|0
1640965200000|2021-12-31 15:40:00|229.57|227.37|229.88|227.68|231.18|228.98|228.49|226.29|0
1640965500000|2021-12-31 15:45:00|229.65|227.45|230.23|228.03|230.82|228.62|229.41|227.21|0
1640965800000|2021-12-31 15:50:00|230.11|227.91|228.94|226.74|231.41|229.21|228.7|226.5|0
1640966100000|2021-12-31 15:55:00|229.05|226.85|228.35|226.15|229.17|226.97|228.11|225.91|0
1640966400000|2021-12-31 16:00:00|228.23|226.03|229.28|227.08|230.11|227.91|227.53|225.33|0
1640966700000|2021-12-31 16:05:00|229.4|227.2|229.52|227.32|230.34|228.14|229.17|226.97|0
1640967000000|2021-12-31 16:10:00|229.63|227.43|229.16|226.96|229.99|227.79|227.93|225.73|0
1640967300000|2021-12-31 16:15:00|229.28|227.08|228.1|225.9|229.51|227.31|227.64|225.44|0
1640967600000|2021-12-31 16:20:00|228.22|226.02|227.98|225.78|228.22|226.02|227.63|225.43|0
1640967900000|2021-12-31 16:25:00|228.1|225.9|227.86|225.66|228.1|225.9|227.63|225.43|0
1640968200000|2021-12-31 16:30:00|227.98|225.78|228.68|226.48|228.92|226.72|227.63|225.43|0
1640968500000|2021-12-31 16:35:00|228.56|226.36|228.91|226.71|229.5|227.3|228.56|226.36|0
1640968800000|2021-12-31 16:40:00|228.8|226.6|228.33|226.13|229.03|226.83|228.21|226.01|0
1640969100000|2021-12-31 16:45:00|228.21|226.01|228.67|226.47|229.03|226.83|227.86|225.66|0
1640969400000|2021-12-31 16:50:00|228.79|226.59|229.73|227.53|230.67|228.47|228.79|226.59|0
1640969700000|2021-12-31 16:55:00|229.85|227.65|230.55|228.35|230.67|228.47|229.14|226.94|0
1640970000000|2021-12-31 17:00:00|230.43|228.23|229.49|227.29|231.62|229.42|229.25|227.05|0
1640970300000|2021-12-31 17:05:00|229.61|227.41|229.84|227.64|229.84|227.64|229.02|226.82|0
1640970600000|2021-12-31 17:10:00|229.72|227.52|230.31|228.11|230.78|228.58|229.37|227.17|0
1640970900000|2021-12-31 17:15:00|230.43|228.23|231.84|229.64|232.2|230|230.43|228.23|0
1640971200000|2021-12-31 17:20:00|231.96|229.76|230.89|228.69|232.2|230|230.66|228.46|0
1640971500000|2021-12-31 17:25:00|231.01|228.81|231.25|229.05|231.25|229.05|230.19|227.99|0
1640971800000|2021-12-31 17:30:00|231.13|228.93|231.36|229.16|231.6|229.4|230.89|228.69|0
1640972100000|2021-12-31 17:35:00|231.24|229.04|228.89|226.69|231.36|229.16|228.89|226.69|0
1640972400000|2021-12-31 17:40:00|229|226.8|228.88|226.68|229|226.8|228.65|226.45|0
1640972700000|2021-12-31 17:45:00|228.77|226.57|229.7|227.5|229.82|227.62|228.77|226.57|0
1640973000000|2021-12-31 17:50:00|229.59|227.39|228.76|226.56|229.59|227.39|228.64|226.44|0
1640973300000|2021-12-31 17:55:00|228.88|226.68|226.54|224.34|228.88|226.68|226.54|224.34|0
1640973600000|2021-12-31 18:00:00|226.3|224.1|226.19|223.99|226.89|224.69|225.95|223.75|0
1640973900000|2021-12-31 18:05:00|226.07|223.87|226.18|223.98|226.42|224.22|225.49|223.29|0
1640974200000|2021-12-31 18:10:00|226.3|224.1|226.3|224.1|226.41|224.21|225.83|223.63|0
1640974500000|2021-12-31 18:15:00|226.41|224.21|226.64|224.44|226.88|224.68|225.95|223.75|0
1640974800000|2021-12-31 18:20:00|226.76|224.56|226.29|224.09|226.88|224.68|225.71|223.51|0
1640975100000|2021-12-31 18:25:00|226.41|224.21|225.71|223.51|226.53|224.33|225.59|223.39|0
1640975400000|2021-12-31 18:30:00|225.59|223.39|225.13|222.93|226.76|224.56|224.89|222.69|0
1640975700000|2021-12-31 18:35:00|225.24|223.04|226.17|223.97|226.17|223.97|224.89|222.69|0
1640976000000|2021-12-31 18:40:00|226.05|223.85|227.22|225.02|227.22|225.02|226.05|223.85|0
1640976300000|2021-12-31 18:45:00|227.33|225.13|227.1|224.9|227.57|225.37|226.86|224.66|0
1640976600000|2021-12-31 18:50:00|227.21|225.01|226.51|224.31|227.45|225.25|226.51|224.31|0
1640976900000|2021-12-31 18:55:00|226.63|224.43|225.58|223.38|226.63|224.43|225.58|223.38|0
1640977200000|2021-12-31 19:00:00|225.46|223.26|225.11|222.91|225.93|223.73|224.76|222.56|0
1640977500000|2021-12-31 19:05:00|224.99|222.79|223.88|221.68|224.99|222.79|222.61|220.41|0
1640977800000|2021-12-31 19:10:00|224|221.8|224.46|222.26|224.69|222.49|223.65|221.45|0
1640978100000|2021-12-31 19:15:00|224.57|222.37|225.85|223.65|226.09|223.89|224.46|222.26|0
1640978400000|2021-12-31 19:20:00|225.97|223.77|226.2|224|226.32|224.12|225.39|223.19|0
1640978700000|2021-12-31 19:25:00|226.09|223.89|225.38|223.18|226.32|224.12|225.03|222.83|0
1640979000000|2021-12-31 19:30:00|225.27|223.07|224.91|222.71|225.27|223.07|224.22|222.02|0
1640979300000|2021-12-31 19:35:00|225.03|222.83|224.45|222.25|225.38|223.18|224.45|222.25|0
1640979600000|2021-12-31 19:40:00|224.56|222.36|224.68|222.48|224.91|222.71|224.21|222.01|0
1640979900000|2021-12-31 19:45:00|224.79|222.59|225.26|223.06|225.61|223.41|224.56|222.36|0
1640980200000|2021-12-31 19:50:00|225.14|222.94|225.84|223.64|225.84|223.64|224.91|222.71|0
1640980500000|2021-12-31 19:55:00|225.72|223.52|225.95|223.75|226.77|224.57|225.49|223.29|0
1640980800000|2021-12-31 20:00:00|226.07|223.87|224.55|222.35|226.07|223.87|223.74|221.54|0
1640981100000|2021-12-31 20:05:00|224.67|222.47|224.78|222.58|225.37|223.17|224.43|222.23|0
1640981400000|2021-12-31 20:10:00|224.66|222.46|225.71|223.51|225.83|223.63|224.2|222|0
1640981700000|2021-12-31 20:15:00|225.83|223.63|224.54|222.34|226.18|223.98|224.54|222.34|0
1640982000000|2021-12-31 20:20:00|224.66|222.46|224.77|222.57|225.71|223.51|224.66|222.46|0
1640982300000|2021-12-31 20:25:00|224.89|222.69|223.49|221.29|225.01|222.81|223.03|220.83|0
1640982600000|2021-12-31 20:30:00|223.38|221.18|225.24|223.04|225.47|223.27|222.8|220.6|0
1640982900000|2021-12-31 20:35:00|225.23|223.03|224.65|222.45|225.58|223.38|224.65|222.45|0
1640983200000|2021-12-31 20:40:00|224.77|222.57|223.49|221.29|224.88|222.68|223.37|221.17|0
1640983500000|2021-12-31 20:45:00|223.6|221.4|224.53|222.33|224.53|222.33|222.33|220.13|0
1640983800000|2021-12-31 20:50:00|224.59|222.39|230.16|227.96|230.28|228.08|224.59|222.39|0
1640984100000|2021-12-31 20:55:00|230.28|228.08|231.47|229.27|231.47|229.27|229.33|227.13|0
1640984400000|2021-12-31 21:00:00|231.11|228.91|228.86|226.66|231.11|228.91|227.56|225.36|0
1640984700000|2021-12-31 21:05:00|228.98|226.78|229.09|226.89|229.45|227.25|228.62|226.42|0
1640985000000|2021-12-31 21:10:00|228.97|226.77|228.38|226.18|229.44|227.24|228.26|226.06|0
1641197100000|2022-01-03 08:05:00|219.6|217.4|220.06|217.86|220.06|217.86|219.14|216.94|0
1641197400000|2022-01-03 08:10:00|219.94|217.74|219.48|217.28|220.17|217.97|219.48|217.28|0
1641197700000|2022-01-03 08:15:00|219.42|217.22|219.48|217.28|219.48|217.28|218.67|216.47|0
1641198000000|2022-01-03 08:20:00|219.25|217.05|219.13|216.93|219.48|217.28|218.9|216.7|0
1641198300000|2022-01-03 08:25:00|219.24|217.04|218.89|216.69|219.36|217.16|218.89|216.69|0
1641198600000|2022-01-03 08:30:00|218.78|216.58|219.24|217.04|219.35|217.15|218.78|216.58|0
1641198900000|2022-01-03 08:35:00|219.18|216.98|218.77|216.57|219.24|217.04|218.54|216.34|0
1641199200000|2022-01-03 08:40:00|218.83|216.63|219.12|216.92|219.23|217.03|218.66|216.46|0
1641199500000|2022-01-03 08:45:00|219|216.8|219.58|217.38|219.58|217.38|218.89|216.69|0
1641199800000|2022-01-03 08:50:00|219.46|217.26|220.27|218.07|220.38|218.18|219.46|217.26|0
1641200100000|2022-01-03 08:55:00|220.33|218.13|220.27|218.07|220.56|218.36|219.92|217.72|0
1641200400000|2022-01-03 09:00:00|220.15|217.95|220.5|218.3|220.73|218.53|219.69|217.49|0
1641200700000|2022-01-03 09:05:00|220.44|218.24|220.84|218.64|221.31|219.11|220.44|218.24|0
1641201000000|2022-01-03 09:10:00|220.96|218.76|219.33|217.13|220.96|218.76|219.22|217.02|0
1641201300000|2022-01-03 09:15:00|219.28|217.08|220.32|218.12|220.49|218.29|219.22|217.02|0
1641201600000|2022-01-03 09:20:00|220.26|218.06|219.33|217.13|220.26|218.06|219.33|217.13|0
1641201900000|2022-01-03 09:25:00|219.44|217.24|219.39|217.19|219.79|217.59|219.04|216.84|0
1641202200000|2022-01-03 09:30:00|219.44|217.24|219.15|216.95|219.79|217.59|219.09|216.89|0
1641202500000|2022-01-03 09:35:00|219.21|217.01|219.38|217.18|219.55|217.35|218.98|216.78|0
1641202800000|2022-01-03 09:40:00|219.55|217.35|219.32|217.12|219.78|217.58|219.21|217.01|0
1641203100000|2022-01-03 09:45:00|219.38|217.18|218.63|216.43|219.55|217.35|218.63|216.43|0
1641203400000|2022-01-03 09:50:00|218.74|216.54|218.05|215.85|218.74|216.54|217.7|215.5|0
1641203700000|2022-01-03 09:55:00|217.99|215.79|217.36|215.16|218.16|215.96|217.24|215.04|0
1641204000000|2022-01-03 10:00:00|217.24|215.04|217.7|215.5|217.87|215.67|217.24|215.04|0
1641204300000|2022-01-03 10:05:00|217.64|215.44|217.35|215.15|217.7|215.5|217.35|215.15|0
1641204600000|2022-01-03 10:10:00|217.41|215.21|216.66|214.46|217.47|215.27|216.66|214.46|0
1641204900000|2022-01-03 10:15:00|216.55|214.35|216.66|214.46|216.77|214.57|216.2|214|0
1641205200000|2022-01-03 10:20:00|216.55|214.35|216.03|213.83|216.55|214.35|215.52|213.32|0
1641205500000|2022-01-03 10:25:00|215.97|213.77|215.28|213.08|215.97|213.77|215.28|213.08|0
1641205800000|2022-01-03 10:30:00|215.4|213.2|215.62|213.42|215.85|213.65|215.34|213.14|0
1641206100000|2022-01-03 10:35:00|215.51|213.31|215.39|213.19|215.74|213.54|215.17|212.97|0
1641206400000|2022-01-03 10:40:00|215.51|213.31|215.39|213.19|215.73|213.53|215.39|213.19|0
1641206700000|2022-01-03 10:45:00|215.45|213.25|215.45|213.25|215.51|213.31|215.39|213.19|0
1641207000000|2022-01-03 10:50:00|215.39|213.19|215.39|213.19|215.73|213.53|215.27|213.07|0
1641207300000|2022-01-03 10:55:00|215.27|213.07|215.04|212.84|215.39|213.19|214.93|212.73|0
1641207600000|2022-01-03 11:00:00|214.93|212.73|214.13|211.93|214.93|212.73|213.96|211.76|0
1641207900000|2022-01-03 11:05:00|214.02|211.82|214.02|211.82|214.13|211.93|213.68|211.48|0
1641208200000|2022-01-03 11:10:00|213.9|211.7|214.13|211.93|214.13|211.93|213.56|211.36|0
1641208500000|2022-01-03 11:15:00|214.01|211.81|213.78|211.58|214.12|211.92|213.78|211.58|0
1641208800000|2022-01-03 11:20:00|213.67|211.47|213.55|211.35|213.67|211.47|213.44|211.24|0
1641209100000|2022-01-03 11:25:00|213.44|211.24|214.12|211.92|214.46|212.26|213.33|211.13|0
1641209400000|2022-01-03 11:30:00|214.06|211.86|213.78|211.58|214.12|211.92|213.61|211.41|0
1641209700000|2022-01-03 11:35:00|213.84|211.64|213.55|211.35|214.12|211.92|213.43|211.23|0
1641210000000|2022-01-03 11:40:00|213.66|211.46|213.89|211.69|214.11|211.91|213.66|211.46|0
1641210300000|2022-01-03 11:45:00|213.94|211.74|214|211.8|214.22|212.02|213.88|211.68|0
1641210600000|2022-01-03 11:50:00|214.11|211.91|213.88|211.68|214.11|211.91|213.65|211.45|0
1641210900000|2022-01-03 11:55:00|213.83|211.63|213.54|211.34|213.88|211.68|213.43|211.23|0
1641211200000|2022-01-03 12:00:00|213.65|211.45|214.1|211.9|214.22|212.02|213.65|211.45|0
1641211500000|2022-01-03 12:05:00|214.33|212.13|215.01|212.81|215.01|212.81|214.16|211.96|0
1641211800000|2022-01-03 12:10:00|214.9|212.7|214.61|212.41|215.01|212.81|214.32|212.12|0
1641212100000|2022-01-03 12:15:00|214.67|212.47|214.32|212.12|214.67|212.47|214.21|212.01|0
1641212400000|2022-01-03 12:20:00|214.44|212.24|215|212.8|215|212.8|214.21|212.01|0
1641212700000|2022-01-03 12:25:00|214.95|212.75|214.89|212.69|215.23|213.03|214.43|212.23|0
1641213000000|2022-01-03 12:30:00|215|212.8|215.22|213.02|215.8|213.6|215|212.8|0
1641213300000|2022-01-03 12:35:00|215.28|213.08|215.11|212.91|215.57|213.37|215.11|212.91|0
1641213600000|2022-01-03 12:40:00|215.22|213.02|215.56|213.36|215.56|213.36|214.88|212.68|0
1641213900000|2022-01-03 12:45:00|215.45|213.25|215.79|213.59|216.59|214.39|215.45|213.25|0
1641214200000|2022-01-03 12:50:00|215.9|213.7|215.79|213.59|215.9|213.7|215.44|213.24|0
1641214500000|2022-01-03 12:55:00|216.01|213.81|216.35|214.15|216.47|214.27|215.9|213.7|0
1641214800000|2022-01-03 13:00:00|216.58|214.38|216.01|213.81|216.58|214.38|216.01|213.81|0
1641215100000|2022-01-03 13:05:00|216.12|213.92|216.24|214.04|216.69|214.49|216.01|213.81|0
1641215400000|2022-01-03 13:10:00|216.23|214.03|216.35|214.15|216.46|214.26|216.12|213.92|0
1641215700000|2022-01-03 13:15:00|216.46|214.26|216.38|214.18|218.52|216.32|215.81|213.61|0
1641216000000|2022-01-03 13:20:00|216.5|214.3|216.15|213.95|216.61|214.41|216.15|213.95|0
1641216300000|2022-01-03 13:25:00|216.04|213.84|215.92|213.72|216.49|214.29|215.81|213.61|0
1641216600000|2022-01-03 13:30:00|216.03|213.83|216.83|214.63|217.06|214.86|215.69|213.49|0
1641216900000|2022-01-03 13:35:00|216.89|214.69|216.83|214.63|216.95|214.75|216.37|214.17|0
1641217200000|2022-01-03 13:40:00|216.95|214.75|217.17|214.97|217.52|215.32|216.72|214.52|0
1641217500000|2022-01-03 13:45:00|217.29|215.09|216.48|214.28|217.29|215.09|216.48|214.28|0
1641217800000|2022-01-03 13:50:00|216.6|214.4|216.82|214.62|217.05|214.85|216.37|214.17|0
1641218100000|2022-01-03 13:55:00|216.77|214.57|220.28|218.08|220.28|218.08|216.71|214.51|0
1641218400000|2022-01-03 14:00:00|220.05|217.85|220.51|218.31|221.32|219.12|219.7|217.5|0
1641218700000|2022-01-03 14:05:00|220.39|218.19|219.93|217.73|221.56|219.36|219.93|217.73|0
1641219000000|2022-01-03 14:10:00|219.81|217.61|219.35|217.15|220.51|218.31|219.35|217.15|0
1641219300000|2022-01-03 14:15:00|219.46|217.26|219|216.8|220.27|218.07|218.77|216.57|0
1641219600000|2022-01-03 14:20:00|219.06|216.86|219.46|217.26|219.92|217.72|219.06|216.86|0
1641219900000|2022-01-03 14:25:00|219.57|217.37|221.31|219.11|221.54|219.34|219.34|217.14|0
1641220200000|2022-01-03 14:30:00|221.19|218.99|217.72|215.52|221.43|219.23|217.49|215.29|0
1641220500000|2022-01-03 14:35:00|217.95|215.75|217.38|215.18|218.64|216.44|215.09|212.89|0
1641220800000|2022-01-03 14:40:00|216.69|214.49|218.01|215.81|218.29|216.09|216.46|214.26|0
1641221100000|2022-01-03 14:45:00|217.6|215.4|230.43|228.23|232.36|230.16|217.49|215.29|0
1641221400000|2022-01-03 14:50:00|230.08|227.88|228.45|226.25|234.87|232.67|227.47|225.27|0
1641221700000|2022-01-03 14:55:00|228.09|225.89|228.56|226.36|229.99|227.79|225.84|223.64|0
1641222000000|2022-01-03 15:00:00|228.21|226.01|227.14|224.94|229.04|226.84|224.84|222.64|0
1641222300000|2022-01-03 15:05:00|227.61|225.41|227.13|224.93|228.32|226.12|225.84|223.64|0
1641222600000|2022-01-03 15:10:00|226.31|224.11|223.25|221.05|226.31|224.11|222.67|220.47|0
1641222900000|2022-01-03 15:15:00|223.13|220.93|222.66|220.46|224.19|221.99|221.62|219.42|0
1641223200000|2022-01-03 15:20:00|222.61|220.41|222.55|220.35|225.48|223.28|222.31|220.11|0
1641223500000|2022-01-03 15:25:00|222.43|220.23|220.1|217.9|223.13|220.93|220.1|217.9|0
1641223800000|2022-01-03 15:30:00|219.99|217.79|223.36|221.16|225.24|223.04|219.99|217.79|0
1641224100000|2022-01-03 15:35:00|223.24|221.04|222.08|219.88|223.83|221.63|220.58|218.38|0
1641224400000|2022-01-03 15:40:00|222.14|219.94|222.67|220.47|223.14|220.94|220.57|218.37|0
1641224700000|2022-01-03 15:45:00|222.78|220.58|220.91|218.71|223.25|221.05|220.45|218.25|0
1641225000000|2022-01-03 15:50:00|220.79|218.59|221.61|219.41|222.31|220.11|220.68|218.48|0
1641225300000|2022-01-03 15:55:00|221.49|219.29|221.49|219.29|222.66|220.46|220.91|218.71|0
1641225600000|2022-01-03 16:00:00|221.37|219.17|222.19|219.99|223.13|220.93|221.02|218.82|0
1641225900000|2022-01-03 16:05:00|222.31|220.11|223.83|221.63|224.42|222.22|221.49|219.29|0
1641226200000|2022-01-03 16:10:00|223.95|221.75|225.71|223.51|225.95|223.75|223.71|221.51|0
1641226500000|2022-01-03 16:15:00|225.59|223.39|225.59|223.39|226.54|224.34|224.89|222.69|0
1641226800000|2022-01-03 16:20:00|225.71|223.51|224.41|222.21|226.54|224.34|224.06|221.86|0
1641227100000|2022-01-03 16:25:00|224.65|222.45|224.41|222.21|225.59|223.39|224.17|221.97|0
1641227400000|2022-01-03 16:30:00|224.76|222.56|225.94|223.74|226.3|224.1|224.64|222.44|0
1641227700000|2022-01-03 16:35:00|226.06|223.86|229.03|226.83|229.51|227.31|225.7|223.5|0
1641228000000|2022-01-03 16:40:00|228.91|226.71|225.34|223.14|228.91|226.71|225.34|223.14|0
1641228300000|2022-01-03 16:45:00|225.46|223.26|224.75|222.55|225.94|223.74|223.1|220.9|0
1641228600000|2022-01-03 16:50:00|224.63|222.43|225.16|222.96|226.64|224.44|224.28|222.08|0
1641228900000|2022-01-03 16:55:00|225.22|223.02|224.46|222.26|225.93|223.73|223.83|221.63|0
1641229200000|2022-01-03 17:00:00|224.58|222.38|224.46|222.26|226.12|223.92|224.23|222.03|0
1641229500000|2022-01-03 17:05:00|224.34|222.14|223.99|221.79|225.65|223.45|223.63|221.43|0
1641229800000|2022-01-03 17:10:00|223.87|221.67|223.51|221.31|225.29|223.09|223.51|221.31|0
1641230100000|2022-01-03 17:15:00|223.63|221.43|223.51|221.31|224.34|222.14|223.28|221.08|0
1641230400000|2022-01-03 17:20:00|223.39|221.19|221.98|219.78|223.39|221.19|221.63|219.43|0
1641230700000|2022-01-03 17:25:00|222.04|219.84|221.98|219.78|222.69|220.49|221.86|219.66|0
1641231000000|2022-01-03 17:30:00|221.86|219.66|222.56|220.36|222.92|220.72|221.86|219.66|0
1641231300000|2022-01-03 17:35:00|222.45|220.25|223.03|220.83|223.38|221.18|222.21|220.01|0
1641231600000|2022-01-03 17:40:00|223.15|220.95|223.26|221.06|224.09|221.89|222.8|220.6|0
1641231900000|2022-01-03 17:45:00|223.03|220.83|222.67|220.47|223.03|220.83|222.44|220.24|0
1641232200000|2022-01-03 17:50:00|222.56|220.36|223.73|221.53|223.73|221.53|221.97|219.77|0
1641232500000|2022-01-03 17:55:00|223.61|221.41|223.61|221.41|223.85|221.65|223.14|220.94|0
1641232800000|2022-01-03 18:00:00|223.49|221.29|223.37|221.17|224.44|222.24|223.25|221.05|0
1641233100000|2022-01-03 18:05:00|223.25|221.05|224.2|222|224.31|222.11|223.25|221.05|0
1641233400000|2022-01-03 18:10:00|224.31|222.11|222.08|219.88|224.79|222.59|221.14|218.94|0
1641233700000|2022-01-03 18:15:00|222.19|219.99|221.84|219.64|222.43|220.23|221.25|219.05|0
1641234000000|2022-01-03 18:20:00|221.72|219.52|221.6|219.4|221.72|219.52|221.02|218.82|0
1641234300000|2022-01-03 18:25:00|221.49|219.29|221.37|219.17|221.6|219.4|220.78|218.58|0
1641234600000|2022-01-03 18:30:00|221.13|218.93|221.83|219.63|222.18|219.98|220.78|218.58|0
1641234900000|2022-01-03 18:35:00|221.71|219.51|221.71|219.51|221.95|219.75|221.36|219.16|0
1641235200000|2022-01-03 18:40:00|221.83|219.63|219.84|217.64|222.06|219.86|219.73|217.53|0
1641235500000|2022-01-03 18:45:00|219.73|217.53|219.84|217.64|220.66|218.46|219.72|217.52|0
1641235800000|2022-01-03 18:50:00|219.72|217.52|218.56|216.36|219.84|217.64|218.56|216.36|0
1641236100000|2022-01-03 18:55:00|218.44|216.24|218.21|216.01|218.91|216.71|218.09|215.89|0
1641236400000|2022-01-03 19:00:00|218.33|216.13|218.32|216.12|218.79|216.59|217.63|215.43|0
1641236700000|2022-01-03 19:05:00|218.44|216.24|217.05|214.85|218.79|216.59|216.7|214.5|0
1641237000000|2022-01-03 19:10:00|217.16|214.96|217.39|215.19|217.62|215.42|216.93|214.73|0
1641237300000|2022-01-03 19:15:00|217.51|215.31|217.39|215.19|217.97|215.77|216.81|214.61|0
1641237600000|2022-01-03 19:20:00|217.27|215.07|219.38|217.18|220.95|218.75|217.27|215.07|0
1641237900000|2022-01-03 19:25:00|219.27|217.07|218.46|216.26|219.5|217.3|218.46|216.26|0
1641238200000|2022-01-03 19:30:00|218.57|216.37|219.03|216.83|219.03|216.83|217.99|215.79|0
1641238500000|2022-01-03 19:35:00|218.92|216.72|217.87|215.67|219.15|216.95|217.87|215.67|0
1641238800000|2022-01-03 19:40:00|217.53|215.33|215.35|213.15|217.53|215.33|215.12|212.92|0
1641239100000|2022-01-03 19:45:00|215.46|213.26|215.92|213.72|216.26|214.06|215.01|212.81|0
1641239400000|2022-01-03 19:50:00|215.8|213.6|216.26|214.06|216.49|214.29|215.46|213.26|0
1641239700000|2022-01-03 19:55:00|216.37|214.17|217.06|214.86|217.29|215.09|216.37|214.17|0
1641240000000|2022-01-03 20:00:00|217.17|214.97|216.71|214.51|217.98|215.78|216.37|214.17|0
1641240300000|2022-01-03 20:05:00|216.83|214.63|216.71|214.51|217.52|215.32|216.48|214.28|0
1641240600000|2022-01-03 20:10:00|216.83|214.63|216.36|214.16|216.83|214.63|215.91|213.71|0
1641240900000|2022-01-03 20:15:00|216.25|214.05|216.48|214.28|217.05|214.85|215.91|213.71|0
1641241200000|2022-01-03 20:20:00|216.25|214.05|216.7|214.5|216.82|214.62|215.67|213.47|0
1641241500000|2022-01-03 20:25:00|216.59|214.39|216.36|214.16|216.82|214.62|215.9|213.7|0
1641241800000|2022-01-03 20:30:00|216.24|214.04|215.78|213.58|216.81|214.61|215.67|213.47|0
1641242100000|2022-01-03 20:35:00|215.67|213.47|216.24|214.04|216.7|214.5|214.75|212.55|0
1641242400000|2022-01-03 20:40:00|216.35|214.15|218.42|216.22|219.58|217.38|216.12|213.92|0
1641242700000|2022-01-03 20:45:00|218.54|216.34|214.97|212.77|218.77|216.57|214.97|212.77|0
1641243000000|2022-01-03 20:50:00|216|213.8|215.89|213.69|217.49|215.29|214.86|212.66|0
1641243300000|2022-01-03 20:55:00|215.77|213.57|214.86|212.66|217.38|215.18|214.63|212.43|0
1641243600000|2022-01-03 21:00:00|214.51|212.31|214.51|212.31|215.2|213|214.51|212.31|0
1641243900000|2022-01-03 21:05:00|214.4|212.2|214.93|212.73|216.2|214|214.17|211.97|0
1641244200000|2022-01-03 21:10:00|215.04|212.84|215.61|213.41|215.84|213.64|214.82|212.62|0
1641244500000|2022-01-03 21:15:00|215.91|213.11|215|212.2|215.91|213.11|215|212.2|0
1641244800000|2022-01-03 21:20:00|214.88|212.08|214.88|212.08|215|212.2|214.54|211.74|0
1641245100000|2022-01-03 21:25:00|214.99|212.19|215.22|212.42|215.34|212.54|214.65|211.85|0
1641245400000|2022-01-03 21:30:00|215.11|212.31|215.1|212.3|215.22|212.42|214.99|212.19|0
1641245700000|2022-01-03 21:35:00|215.22|212.42|214.65|211.85|215.22|212.42|214.53|211.73|0
1641246000000|2022-01-03 21:40:00|214.76|211.96|215.21|212.41|215.33|212.53|214.7|211.9|0
1641246300000|2022-01-03 21:45:00|215.1|212.3|216.12|213.32|216.13|213.33|215.1|212.3|0
1641246600000|2022-01-03 21:50:00|216.01|213.21|215.89|213.09|216.12|213.32|215.89|213.09|0
1641246900000|2022-01-03 21:55:00|215.84|213.04|216.07|213.27|216.12|213.32|215.78|212.98|0
1641247200000|2022-01-03 22:00:00|215.98|213.18|215.8|213|215.98|213.18|215.8|213|0
1641247500000|2022-01-03 22:05:00|215.78|212.98|215.71|212.91|215.8|213|215.71|212.91|0
1641247800000|2022-01-03 22:10:00|215.73|212.93|215.74|212.94|215.76|212.96|215.72|212.92|0
1641248100000|2022-01-03 22:15:00|215.72|212.92|215.69|212.89|215.82|213.02|215.69|212.89|0
1641248400000|2022-01-03 22:20:00|215.8|213|215.62|212.82|215.8|213|215.62|212.82|0
1641248700000|2022-01-03 22:25:00|215.7|212.9|215.62|212.82|215.7|212.9|215.6|212.8|0
1641249000000|2022-01-03 22:30:00|215.65|212.85|215.6|212.8|215.7|212.9|215.6|212.8|0
1641249300000|2022-01-03 22:35:00|215.61|212.81|215.68|212.88|215.68|212.88|215.58|212.78|0
1641249600000|2022-01-03 22:40:00|215.69|212.89|215.71|212.91|215.71|212.91|215.68|212.88|0
1641249900000|2022-01-03 22:45:00|215.81|213.01|215.78|212.98|215.84|213.04|215.76|212.96|0
1641250200000|2022-01-03 22:50:00|215.76|212.96|215.64|212.84|215.76|212.96|215.64|212.84|0
1641250500000|2022-01-03 22:55:00|215.62|212.82|215.6|212.8|215.73|212.93|215.57|212.77|0
1641250800000|2022-01-03 23:00:00|215.69|212.89|215.63|212.83|215.86|213.06|215.12|212.32|0
1641251100000|2022-01-03 23:05:00|215.52|212.72|215.29|212.49|215.63|212.83|215.17|212.37|0
1641251400000|2022-01-03 23:10:00|215.17|212.37|215.06|212.26|215.51|212.71|214.83|212.03|0
1641251700000|2022-01-03 23:15:00|215|212.2|215.28|212.48|215.46|212.66|214.94|212.14|0
1641252000000|2022-01-03 23:20:00|215.17|212.37|215.51|212.71|215.62|212.82|214.94|212.14|0
1641252300000|2022-01-03 23:25:00|215.45|212.65|215.85|213.05|215.85|213.05|215.45|212.65|0
1641252600000|2022-01-03 23:30:00|215.73|212.93|215.73|212.93|216.53|213.73|215.73|212.93|0
1641252900000|2022-01-03 23:35:00|215.85|213.05|216.3|213.5|216.53|213.73|215.85|213.05|0
1641253200000|2022-01-03 23:40:00|216.25|213.45|215.73|212.93|216.41|213.61|215.73|212.93|0
1641253500000|2022-01-03 23:45:00|215.61|212.81|216.07|213.27|216.3|213.5|215.61|212.81|0
1641253800000|2022-01-03 23:50:00|216.18|213.38|216.29|213.49|216.64|213.84|216.13|213.33|0
1641254100000|2022-01-03 23:55:00|216.35|213.55|216.63|213.83|216.98|214.18|216.18|213.38|0
1641254400000|2022-01-04 00:00:00|216.52|213.72|216.58|213.78|217.44|214.64|216.29|213.49|0
1641254700000|2022-01-04 00:05:00|216.69|213.89|216.97|214.17|217.21|214.41|216.69|213.89|0
1641255000000|2022-01-04 00:10:00|217.09|214.29|216.74|213.94|217.09|214.29|216.52|213.72|0
1641255300000|2022-01-04 00:15:00|216.63|213.83|216.63|213.83|217.32|214.52|216.51|213.71|0
1641255600000|2022-01-04 00:20:00|216.68|213.88|216.97|214.17|217.08|214.28|216.51|213.71|0
1641255900000|2022-01-04 00:25:00|216.85|214.05|216.91|214.11|216.96|214.16|216.51|213.71|0
1641256200000|2022-01-04 00:30:00|216.96|214.16|216.85|214.05|217.14|214.34|216.62|213.82|0
1641256500000|2022-01-04 00:35:00|216.91|214.11|216.85|214.05|217.08|214.28|216.62|213.82|0
1641256800000|2022-01-04 00:40:00|216.96|214.16|216.84|214.04|217.36|214.56|216.73|213.93|0
1641257100000|2022-01-04 00:45:00|216.73|213.93|216.04|213.24|216.73|213.93|216.04|213.24|0
1641257400000|2022-01-04 00:50:00|215.92|213.12|215.69|212.89|216.15|213.35|215.58|212.78|0
1641257700000|2022-01-04 00:55:00|215.81|213.01|215.92|213.12|216.03|213.23|215.29|212.49|0
1641258000000|2022-01-04 01:00:00|216.03|213.23|216.6|213.8|216.83|214.03|216.03|213.23|0
1641258300000|2022-01-04 01:05:00|216.49|213.69|215.75|212.95|216.49|213.69|215.69|212.89|0
1641258600000|2022-01-04 01:10:00|215.69|212.89|215.34|212.54|216.14|213.34|215.34|212.54|0
1641258900000|2022-01-04 01:15:00|215.46|212.66|215.57|212.77|215.57|212.77|215|212.2|0
1641259200000|2022-01-04 01:20:00|215.68|212.88|215.34|212.54|215.68|212.88|215.22|212.42|0
1641259500000|2022-01-04 01:25:00|215.28|212.48|215.45|212.65|215.56|212.76|215.17|212.37|0
1641259800000|2022-01-04 01:30:00|215.56|212.76|215.9|213.1|215.9|213.1|215.45|212.65|0
1641260100000|2022-01-04 01:35:00|215.79|212.99|215.39|212.59|215.9|213.1|215.22|212.42|0
1641260400000|2022-01-04 01:40:00|215.44|212.64|215.33|212.53|215.67|212.87|215.1|212.3|0
1641260700000|2022-01-04 01:45:00|215.21|212.41|215.55|212.75|215.55|212.75|214.87|212.07|0
1641261000000|2022-01-04 01:50:00|215.44|212.64|215.78|212.98|215.89|213.09|215.38|212.58|0
1641261300000|2022-01-04 01:55:00|215.72|212.92|215.89|213.09|215.89|213.09|215.43|212.63|0
1641261600000|2022-01-04 02:00:00|215.78|212.98|215.95|213.15|215.95|213.15|215.43|212.63|0
1641261900000|2022-01-04 02:05:00|216|213.2|215.89|213.09|216.12|213.32|215.54|212.74|0
1641262200000|2022-01-04 02:10:00|215.83|213.03|215.65|212.85|215.83|213.03|215.54|212.74|0
1641262500000|2022-01-04 02:15:00|215.54|212.74|215.54|212.74|215.65|212.85|215.2|212.4|0
1641262800000|2022-01-04 02:20:00|215.65|212.85|215.31|212.51|215.77|212.97|215.19|212.39|0
1641263100000|2022-01-04 02:25:00|215.37|212.57|215.19|212.39|215.54|212.74|215.19|212.39|0
1641263400000|2022-01-04 02:30:00|215.3|212.5|215.3|212.5|215.65|212.85|215.19|212.39|0
1641263700000|2022-01-04 02:35:00|215.36|212.56|215.19|212.39|215.64|212.84|215.07|212.27|0
1641264000000|2022-01-04 02:40:00|215.3|212.5|214.96|212.16|215.3|212.5|214.96|212.16|0
1641264300000|2022-01-04 02:45:00|214.84|212.04|214.95|212.15|215.18|212.38|214.73|211.93|0
1641264600000|2022-01-04 02:50:00|214.84|212.04|214.38|211.58|214.9|212.1|214.38|211.58|0
1641264900000|2022-01-04 02:55:00|214.49|211.69|213.81|211.01|214.61|211.81|213.7|210.9|0
1641265200000|2022-01-04 03:00:00|213.7|210.9|214.26|211.46|214.38|211.58|213.58|210.78|0
1641265500000|2022-01-04 03:05:00|214.38|211.58|214.49|211.69|214.66|211.86|214.26|211.46|0
1641265800000|2022-01-04 03:10:00|214.6|211.8|214.49|211.69|214.6|211.8|214.37|211.57|0
1641266100000|2022-01-04 03:15:00|214.37|211.57|214.03|211.23|214.37|211.57|214.03|211.23|0
1641266400000|2022-01-04 03:20:00|213.91|211.11|213.46|210.66|214.03|211.23|213.34|210.54|0
1641266700000|2022-01-04 03:25:00|213.57|210.77|213.57|210.77|213.57|210.77|213.34|210.54|0
1641267000000|2022-01-04 03:30:00|213.46|210.66|213.4|210.6|213.68|210.88|213.34|210.54|0
1641267300000|2022-01-04 03:35:00|213.34|210.54|213.45|210.65|213.68|210.88|213.34|210.54|0
1641267600000|2022-01-04 03:40:00|213.4|210.6|213.11|210.31|213.45|210.65|213.11|210.31|0
1641267900000|2022-01-04 03:45:00|213.22|210.42|213.22|210.42|213.22|210.42|212.99|210.19|0
1641268200000|2022-01-04 03:50:00|213.33|210.53|213.56|210.76|213.56|210.76|213.33|210.53|0
1641268500000|2022-01-04 03:55:00|213.5|210.7|213.33|210.53|213.56|210.76|213.21|210.41|0
1641268800000|2022-01-04 04:00:00|213.21|210.41|213.21|210.41|213.33|210.53|213.1|210.3|0
1641269100000|2022-01-04 04:05:00|213.33|210.53|213.1|210.3|213.44|210.64|213.1|210.3|0
1641269400000|2022-01-04 04:10:00|213.21|210.41|213.09|210.29|213.21|210.41|213.09|210.29|0
1641269700000|2022-01-04 04:15:00|213.21|210.41|212.87|210.07|213.21|210.41|212.87|210.07|0
1641270000000|2022-01-04 04:20:00|212.86|210.06|211.85|209.05|212.86|210.06|211.85|209.05|0
1641270300000|2022-01-04 04:25:00|211.96|209.16|211.79|208.99|212.18|209.38|211.73|208.93|0
1641270600000|2022-01-04 04:30:00|211.84|209.04|211.84|209.04|211.84|209.04|211.62|208.82|0
1641270900000|2022-01-04 04:35:00|211.73|208.93|211.84|209.04|211.95|209.15|211.73|208.93|0
1641271200000|2022-01-04 04:40:00|211.95|209.15|211.84|209.04|211.95|209.15|211.72|208.92|0
1641271500000|2022-01-04 04:45:00|211.72|208.92|211.61|208.81|211.84|209.04|211.5|208.7|0
1641271800000|2022-01-04 04:50:00|211.55|208.75|211.04|208.24|211.61|208.81|211.04|208.24|0
1641272100000|2022-01-04 04:55:00|211.15|208.35|211.26|208.46|211.27|208.47|211.15|208.35|0
1641272400000|2022-01-04 05:00:00|211.15|208.35|211.15|208.35|211.26|208.46|210.93|208.13|0
1641272700000|2022-01-04 05:05:00|211.04|208.24|211.03|208.23|211.15|208.35|211.03|208.23|0
1641273000000|2022-01-04 05:10:00|210.92|208.12|210.81|208.01|211.03|208.23|210.7|207.9|0
1641273300000|2022-01-04 05:15:00|210.92|208.12|210.24|207.44|210.98|208.18|210.24|207.44|0
1641273600000|2022-01-04 05:20:00|210.36|207.56|210.13|207.33|210.36|207.56|210.13|207.33|0
1641273900000|2022-01-04 05:25:00|210.24|207.44|210.01|207.21|210.47|207.67|210.01|207.21|0
1641274200000|2022-01-04 05:30:00|210.13|207.33|210.12|207.32|210.35|207.55|210.01|207.21|0
1641274500000|2022-01-04 05:35:00|210.01|207.21|210.01|207.21|210.12|207.32|209.9|207.1|0
1641274800000|2022-01-04 05:40:00|210.12|207.32|209.9|207.1|210.12|207.32|209.78|206.98|0
1641275100000|2022-01-04 05:45:00|209.89|207.09|209.78|206.98|210.01|207.21|209.78|206.98|0
1641275400000|2022-01-04 05:50:00|209.89|207.09|209.89|207.09|210|207.2|209.78|206.98|0
1641275700000|2022-01-04 05:55:00|209.78|206.98|210|207.2|210|207.2|209.67|206.87|0
1641276000000|2022-01-04 06:00:00|209.89|207.09|209.89|207.09|210.11|207.31|209.89|207.09|0
1641276300000|2022-01-04 06:05:00|209.88|207.08|209.66|206.86|209.88|207.08|209.44|206.64|0
1641276600000|2022-01-04 06:10:00|209.55|206.75|209.66|206.86|209.66|206.86|209.43|206.63|0
1641276900000|2022-01-04 06:15:00|209.71|206.91|210.55|207.75|210.55|207.75|209.71|206.91|0
1641277200000|2022-01-04 06:20:00|210.66|207.86|210.44|207.64|210.78|207.98|210.44|207.64|0
1641277500000|2022-01-04 06:25:00|210.55|207.75|210.66|207.86|210.77|207.97|210.44|207.64|0
1641277800000|2022-01-04 06:30:00|210.72|207.92|210.43|207.63|210.77|207.97|210.43|207.63|0
1641278100000|2022-01-04 06:35:00|210.32|207.52|210.32|207.52|210.54|207.74|210.21|207.41|0
1641278400000|2022-01-04 06:40:00|210.21|207.41|210.26|207.46|210.32|207.52|209.98|207.18|0
1641278700000|2022-01-04 06:45:00|210.31|207.51|210.2|207.4|210.6|207.8|210.09|207.29|0
1641279000000|2022-01-04 06:50:00|210.31|207.51|210.2|207.4|210.42|207.62|209.97|207.17|0
1641279300000|2022-01-04 06:55:00|210.14|207.34|210.31|207.51|210.42|207.62|210.09|207.29|0
1641279600000|2022-01-04 07:00:00|210.53|207.73|211.2|208.4|211.43|208.63|210.53|207.73|0
1641279900000|2022-01-04 07:05:00|211.32|208.52|211.65|208.85|211.77|208.97|211.09|208.29|0
1641280200000|2022-01-04 07:10:00|211.6|208.8|211.09|208.29|211.77|208.97|210.98|208.18|0
1641280500000|2022-01-04 07:15:00|211.03|208.23|211.42|208.62|211.54|208.74|210.97|208.17|0
1641280800000|2022-01-04 07:20:00|211.54|208.74|211.53|208.73|211.76|208.96|211.42|208.62|0
1641281100000|2022-01-04 07:25:00|211.48|208.68|211.42|208.62|211.53|208.73|211.08|208.28|0
1641281400000|2022-01-04 07:30:00|211.36|208.56|210.85|208.05|211.36|208.56|210.74|207.94|0
1641281700000|2022-01-04 07:35:00|210.97|208.17|210.85|208.05|211.08|208.28|210.63|207.83|0
1641282000000|2022-01-04 07:40:00|210.96|208.16|210.29|207.49|210.96|208.16|210.29|207.49|0
1641282300000|2022-01-04 07:45:00|210.4|207.6|210.62|207.82|210.85|208.05|210.4|207.6|0
1641282600000|2022-01-04 07:50:00|210.73|207.93|210.28|207.48|210.73|207.93|210.06|207.26|0
1641282900000|2022-01-04 07:55:00|210.39|207.59|209.94|207.14|210.73|207.93|209.89|207.09|0
1641283200000|2022-01-04 08:00:00|209.83|207.03|210.5|207.7|211.06|208.26|209.83|207.03|0
1641283500000|2022-01-04 08:05:00|210.43|208.23|210.65|208.45|210.76|208.56|209.53|207.33|0
1641283800000|2022-01-04 08:10:00|210.71|208.51|211.21|209.01|211.32|209.12|210.65|208.45|0
1641284100000|2022-01-04 08:15:00|211.1|208.9|210.53|208.33|211.55|209.35|210.53|208.33|0
1641284400000|2022-01-04 08:20:00|210.59|208.39|210.08|207.88|210.87|208.67|209.97|207.77|0
1641284700000|2022-01-04 08:25:00|210.19|207.99|212.04|209.84|212.49|210.29|210.19|207.99|0
1641285000000|2022-01-04 08:30:00|211.93|209.73|212.04|209.84|212.66|210.46|211.81|209.61|0
1641285300000|2022-01-04 08:35:00|212.1|209.9|211.92|209.72|212.38|210.18|211.7|209.5|0
1641285600000|2022-01-04 08:40:00|211.81|209.61|212.82|210.62|212.82|210.62|211.36|209.16|0
1641285900000|2022-01-04 08:45:00|212.71|210.51|212.37|210.17|212.82|210.62|212.26|210.06|0
1641286200000|2022-01-04 08:50:00|212.43|210.23|212.54|210.34|212.93|210.73|212.25|210.05|0
1641286500000|2022-01-04 08:55:00|212.59|210.39|212.87|210.67|213.27|211.07|212.42|210.22|0
1641286800000|2022-01-04 09:00:00|212.93|210.73|212.59|210.39|213.04|210.84|212.48|210.28|0
1641287100000|2022-01-04 09:05:00|212.7|210.5|212.58|210.38|212.76|210.56|212.31|210.11|0
1641287400000|2022-01-04 09:10:00|212.47|210.27|212.19|209.99|212.58|210.38|212.13|209.93|0
1641287700000|2022-01-04 09:15:00|212.24|210.04|211.79|209.59|212.24|210.04|211.79|209.59|0
1641288000000|2022-01-04 09:20:00|211.9|209.7|212.03|209.83|212.24|210.04|211.79|209.59|0
1641288300000|2022-01-04 09:25:00|211.92|209.72|212.14|209.94|212.25|210.05|211.92|209.72|0
1641288600000|2022-01-04 09:30:00|212.2|210|212.59|210.39|212.59|210.39|212.03|209.83|0
1641288900000|2022-01-04 09:35:00|212.7|210.5|212.47|210.27|212.87|210.67|212.36|210.16|0
1641289200000|2022-01-04 09:40:00|212.42|210.22|211.91|209.71|212.7|210.5|211.91|209.71|0
1641289500000|2022-01-04 09:45:00|212.02|209.82|211.91|209.71|212.13|209.93|211.79|209.59|0
1641289800000|2022-01-04 09:50:00|211.79|209.59|211.79|209.59|211.79|209.59|211.57|209.37|0
1641290100000|2022-01-04 09:55:00|211.9|209.7|211.45|209.25|211.9|209.7|211.45|209.25|0
1641290400000|2022-01-04 10:00:00|211.34|209.14|210.78|208.58|211.34|209.14|210.78|208.58|0
1641290700000|2022-01-04 10:05:00|210.89|208.69|210.1|207.9|211.11|208.91|209.99|207.79|0
1641291000000|2022-01-04 10:10:00|210.21|208.01|209.32|207.12|210.21|208.01|208.76|206.56|0
1641291300000|2022-01-04 10:15:00|209.43|207.23|209.09|206.89|209.76|207.56|209.09|206.89|0
1641291600000|2022-01-04 10:20:00|208.98|206.78|208.09|205.89|209.2|207|207.98|205.78|0
1641291900000|2022-01-04 10:25:00|207.98|205.78|207.98|205.78|208.42|206.22|207.76|205.56|0
1641292200000|2022-01-04 10:30:00|207.92|205.72|207.64|205.44|208.2|206|207.53|205.33|0
1641292500000|2022-01-04 10:35:00|207.75|205.55|208.08|205.88|208.31|206.11|207.64|205.44|0
1641292800000|2022-01-04 10:40:00|207.97|205.77|207.64|205.44|208.19|205.99|207.64|205.44|0
1641293100000|2022-01-04 10:45:00|207.58|205.38|209.47|207.27|209.69|207.49|207.53|205.33|0
1641293400000|2022-01-04 10:50:00|209.36|207.16|210.02|207.82|210.02|207.82|209.25|207.05|0
1641293700000|2022-01-04 10:55:00|209.91|207.71|209.35|207.15|210.02|207.82|209.35|207.15|0
1641294000000|2022-01-04 11:00:00|209.46|207.26|208.8|206.6|210.02|207.82|208.35|206.15|0
1641294300000|2022-01-04 11:05:00|208.69|206.49|208.24|206.04|208.85|206.65|208.13|205.93|0
1641294600000|2022-01-04 11:10:00|208.02|205.82|208.13|205.93|208.35|206.15|207.8|205.6|0
1641294900000|2022-01-04 11:15:00|208.07|205.87|208.24|206.04|208.35|206.15|207.91|205.71|0
1641295200000|2022-01-04 11:20:00|208.13|205.93|209.84|207.64|209.84|207.64|207.9|205.7|0
1641295500000|2022-01-04 11:25:00|210.06|207.86|210.28|208.08|210.5|208.3|209.83|207.63|0
1641295800000|2022-01-04 11:30:00|210.33|208.13|210.61|208.41|210.61|208.41|210.05|207.85|0
1641296100000|2022-01-04 11:35:00|210.72|208.52|210.27|208.07|210.83|208.63|210.16|207.96|0
1641296400000|2022-01-04 11:40:00|210.22|208.02|210.6|208.4|210.72|208.52|210.22|208.02|0
1641296700000|2022-01-04 11:45:00|210.49|208.29|210.27|208.07|210.6|208.4|210.27|208.07|0
1641297000000|2022-01-04 11:50:00|210.16|207.96|210.04|207.84|210.27|208.07|210.04|207.84|0
1641297300000|2022-01-04 11:55:00|210.15|207.95|210.93|208.73|211.04|208.84|210.04|207.84|0
1641297600000|2022-01-04 12:00:00|211.04|208.84|211.26|209.06|211.26|209.06|210.82|208.62|0
1641297900000|2022-01-04 12:05:00|211.15|208.95|211.03|208.83|211.26|209.06|210.7|208.5|0
1641298200000|2022-01-04 12:10:00|211.15|208.95|211.59|209.39|211.59|209.39|210.7|208.5|0
1641298500000|2022-01-04 12:15:00|211.7|209.5|211.7|209.5|211.81|209.61|211.25|209.05|0
1641298800000|2022-01-04 12:20:00|211.64|209.44|212.92|210.72|213.04|210.84|211.47|209.27|0
1641299100000|2022-01-04 12:25:00|213.04|210.84|213.71|211.51|214.49|212.29|213.04|210.84|0
1641299400000|2022-01-04 12:30:00|213.82|211.62|212.69|210.49|214.15|211.95|212.69|210.49|0
1641299700000|2022-01-04 12:35:00|212.81|210.61|213.59|211.39|213.59|211.39|212.58|210.38|0
1641300000000|2022-01-04 12:40:00|213.48|211.28|213.14|210.94|213.7|211.5|212.69|210.49|0
1641300300000|2022-01-04 12:45:00|213.36|211.16|213.36|211.16|213.47|211.27|212.8|210.6|0
1641300600000|2022-01-04 12:50:00|213.47|211.27|213.58|211.38|213.92|211.72|213.25|211.05|0
1641300900000|2022-01-04 12:55:00|213.47|211.27|212.68|210.48|213.58|211.38|212.46|210.26|0
1641301200000|2022-01-04 13:00:00|212.74|210.54|212.9|210.7|213.13|210.93|212.46|210.26|0
1641301500000|2022-01-04 13:05:00|212.79|210.59|212.34|210.14|213.02|210.82|212.23|210.03|0
1641301800000|2022-01-04 13:10:00|212.45|210.25|211.67|209.47|212.51|210.31|211.67|209.47|0
1641302100000|2022-01-04 13:15:00|211.78|209.58|211.33|209.13|212.23|210.03|211.22|209.02|0
1641302400000|2022-01-04 13:20:00|211.45|209.25|210.55|208.35|211.45|209.25|210.11|207.91|0
1641302700000|2022-01-04 13:25:00|210.44|208.24|210.77|208.57|211.28|209.08|210.33|208.13|0
1641303000000|2022-01-04 13:30:00|210.83|208.63|211.33|209.13|211.44|209.24|210.55|208.35|0
1641303300000|2022-01-04 13:35:00|211.44|209.24|211.44|209.24|212.11|209.91|211.33|209.13|0
1641303600000|2022-01-04 13:40:00|211.55|209.35|211.32|209.12|211.77|209.57|211.1|208.9|0
1641303900000|2022-01-04 13:45:00|211.43|209.23|212.1|209.9|212.1|209.9|211.32|209.12|0
1641304200000|2022-01-04 13:50:00|211.99|209.79|211.04|208.84|211.99|209.79|210.98|208.78|0
1641304500000|2022-01-04 13:55:00|211.09|208.89|211.09|208.89|211.21|209.01|210.87|208.67|0
1641304800000|2022-01-04 14:00:00|210.98|208.78|212.2|210|212.2|210|210.65|208.45|0
1641305100000|2022-01-04 14:05:00|212.09|209.89|211.31|209.11|212.09|209.89|211.2|209|0
1641305400000|2022-01-04 14:10:00|211.37|209.17|210.86|208.66|211.42|209.22|210.42|208.22|0
1641305700000|2022-01-04 14:15:00|210.97|208.77|211.08|208.88|211.31|209.11|210.75|208.55|0
1641306000000|2022-01-04 14:20:00|210.97|208.77|210.75|208.55|211.08|208.88|210.75|208.55|0
1641306300000|2022-01-04 14:25:00|210.86|208.66|211.52|209.32|211.86|209.66|210.86|208.66|0
1641306600000|2022-01-04 14:30:00|211.41|209.21|210.19|207.99|212.64|210.44|209.96|207.76|0
1641306900000|2022-01-04 14:35:00|210.52|208.32|209.74|207.54|211.74|209.54|208.75|206.55|0
1641307200000|2022-01-04 14:40:00|209.63|207.43|209.74|207.54|210.63|208.43|208.63|206.43|0
1641307500000|2022-01-04 14:45:00|209.52|207.32|210.18|207.98|210.4|208.2|209.07|206.87|0
1641307800000|2022-01-04 14:50:00|210.4|208.2|209.29|207.09|211.51|209.31|209.29|207.09|0
1641308100000|2022-01-04 14:55:00|209.07|206.87|209.95|207.75|210.4|208.2|208.96|206.76|0
1641308400000|2022-01-04 15:00:00|210.01|207.81|211.73|209.53|212.96|210.76|209.95|207.75|0
1641308700000|2022-01-04 15:05:00|211.84|209.64|211.17|208.97|212.51|210.31|211.17|208.97|0
1641309000000|2022-01-04 15:10:00|211.28|209.08|212.06|209.86|212.84|210.64|210.5|208.3|0
1641309300000|2022-01-04 15:15:00|212.23|210.03|213.17|210.97|213.4|211.2|211.5|209.3|0
1641309600000|2022-01-04 15:20:00|213.06|210.86|212.16|209.96|213.62|211.42|211.27|209.07|0
1641309900000|2022-01-04 15:25:00|212.11|209.91|210.27|208.07|214.07|211.87|210.27|208.07|0
1641310200000|2022-01-04 15:30:00|210.16|207.96|212.49|210.29|212.55|210.35|209.49|207.29|0
1641310500000|2022-01-04 15:35:00|212.16|209.96|214.4|212.2|214.4|212.2|212.05|209.85|0
1641310800000|2022-01-04 15:40:00|214.17|211.97|215.17|212.97|215.85|213.65|212.89|210.69|0
1641311100000|2022-01-04 15:45:00|215.4|213.2|214.83|212.63|215.85|213.65|214.16|211.96|0
1641311400000|2022-01-04 15:50:00|214.72|212.52|216.3|214.1|216.64|214.44|214.5|212.3|0
1641311700000|2022-01-04 15:55:00|216.41|214.21|219.03|216.83|219.48|217.28|216.41|214.21|0
1641312000000|2022-01-04 16:00:00|219.14|216.94|219.71|217.51|223.86|221.66|218.91|216.71|0
1641312300000|2022-01-04 16:05:00|219.48|217.28|222.24|220.04|223.17|220.97|218.09|215.89|0
1641312600000|2022-01-04 16:10:00|222.36|220.16|222.01|219.81|223.86|221.66|221.78|219.58|0
1641312900000|2022-01-04 16:15:00|222.13|219.93|222.7|220.5|223.86|221.66|222.12|219.92|0
1641313200000|2022-01-04 16:20:00|222.59|220.39|223.62|221.42|225.36|223.16|222.58|220.38|0
1641313500000|2022-01-04 16:25:00|223.74|221.54|223.16|220.96|225.13|222.93|222.93|220.73|0
1641313800000|2022-01-04 16:30:00|223.27|221.07|220.97|218.77|223.5|221.3|220.97|218.77|0
1641314100000|2022-01-04 16:35:00|220.85|218.65|220.62|218.42|221.66|219.46|220.62|218.42|0
1641314400000|2022-01-04 16:40:00|220.74|218.54|220.28|218.08|221.77|219.57|220.28|218.08|0
1641314700000|2022-01-04 16:45:00|220.16|217.96|218.79|216.59|220.39|218.19|218.34|216.14|0
1641315000000|2022-01-04 16:50:00|218.91|216.71|218.9|216.7|219.82|217.62|218.68|216.48|0
1641315300000|2022-01-04 16:55:00|219.02|216.82|220.61|218.41|220.96|218.76|218.79|216.59|0
1641315600000|2022-01-04 17:00:00|220.67|218.47|221.41|219.21|221.76|219.56|220.15|217.95|0
1641315900000|2022-01-04 17:05:00|221.18|218.98|221.53|219.33|222.22|220.02|220.84|218.64|0
1641316200000|2022-01-04 17:10:00|221.41|219.21|219.69|217.49|221.53|219.33|219.58|217.38|0
1641316500000|2022-01-04 17:15:00|219.81|217.61|217.14|214.94|220.95|218.75|217.14|214.94|0
1641316800000|2022-01-04 17:20:00|217.25|215.05|217.71|215.51|217.71|215.51|216.79|214.59|0
1641317100000|2022-01-04 17:25:00|217.82|215.62|218.05|215.85|218.16|215.96|217.25|215.05|0
1641317400000|2022-01-04 17:30:00|218.16|215.96|218.73|216.53|219.42|217.22|218.16|215.96|0
1641317700000|2022-01-04 17:35:00|218.62|216.42|218.5|216.3|218.62|216.42|217.81|215.61|0
1641318000000|2022-01-04 17:40:00|218.38|216.18|219.3|217.1|219.42|217.22|218.27|216.07|0
1641318300000|2022-01-04 17:45:00|219.18|216.98|219.99|217.79|220.33|218.13|218.33|216.13|0
1641318600000|2022-01-04 17:50:00|219.76|217.56|220.45|218.25|220.91|218.71|219.3|217.1|0
1641318900000|2022-01-04 17:55:00|220.33|218.13|221.48|219.28|221.95|219.75|220.1|217.9|0
1641319200000|2022-01-04 18:00:00|221.6|219.4|220.79|218.59|222.29|220.09|220.56|218.36|0
1641319500000|2022-01-04 18:05:00|220.9|218.7|220.32|218.12|220.9|218.7|219.17|216.97|0
1641319800000|2022-01-04 18:10:00|220.09|217.89|220.9|218.7|221.13|218.93|220.09|217.89|0
1641320100000|2022-01-04 18:15:00|220.78|218.58|222|219.8|222.17|219.97|220.55|218.35|0
1641320400000|2022-01-04 18:20:00|221.94|219.74|221.35|219.15|222.4|220.2|221.13|218.93|0
1641320700000|2022-01-04 18:25:00|221.47|219.27|221.47|219.27|221.82|219.62|220.08|217.88|0
1641321000000|2022-01-04 18:30:00|221.58|219.38|224.72|222.52|224.84|222.64|221.47|219.27|0
1641321300000|2022-01-04 18:35:00|224.84|222.64|223.44|221.24|224.95|222.75|222.85|220.65|0
1641321600000|2022-01-04 18:40:00|223.67|221.47|223.43|221.23|224.13|221.93|222.97|220.77|0
1641321900000|2022-01-04 18:45:00|223.32|221.12|223.66|221.46|223.78|221.58|222.85|220.65|0
1641322200000|2022-01-04 18:50:00|223.78|221.58|225.18|222.98|226|223.8|223.78|221.58|0
1641322500000|2022-01-04 18:55:00|225.3|223.1|226.47|224.27|226.94|224.74|225.3|223.1|0
1641322800000|2022-01-04 19:00:00|226.7|224.5|223.89|221.69|226.7|224.5|223.89|221.69|0
1641323100000|2022-01-04 19:05:00|224.01|221.81|224.94|222.74|225.29|223.09|223.77|221.57|0
1641323400000|2022-01-04 19:10:00|225.05|222.85|223.19|220.99|225.41|223.21|223.19|220.99|0
1641323700000|2022-01-04 19:15:00|223.07|220.87|220.48|218.28|223.65|221.45|220.02|217.82|0
1641324000000|2022-01-04 19:20:00|220.6|218.4|221.41|219.21|221.53|219.33|220.13|217.93|0
1641324300000|2022-01-04 19:25:00|221.53|219.33|220.59|218.39|221.53|219.33|220.13|217.93|0
1641324600000|2022-01-04 19:30:00|220.48|218.28|218.74|216.54|220.71|218.51|217.35|215.15|0
1641324900000|2022-01-04 19:35:00|218.5|216.3|218.96|216.76|219.2|217|218.39|216.19|0
1641325200000|2022-01-04 19:40:00|218.85|216.65|217|214.8|218.96|216.76|216.89|214.69|0
1641325500000|2022-01-04 19:45:00|217.23|215.03|216.77|214.57|217.58|215.38|216.31|214.11|0
1641325800000|2022-01-04 19:50:00|216.54|214.34|216.31|214.11|217|214.8|215.85|213.65|0
1641326100000|2022-01-04 19:55:00|216.54|214.34|216.54|214.34|216.88|214.68|216.25|214.05|0
1641326400000|2022-01-04 20:00:00|216.42|214.22|215.28|213.08|216.54|214.34|215.16|212.96|0
1641326700000|2022-01-04 20:05:00|215.27|213.07|215.16|212.96|215.73|213.53|214.93|212.73|0
1641327000000|2022-01-04 20:10:00|215.04|212.84|214.36|212.16|215.04|212.84|214.02|211.82|0
1641327300000|2022-01-04 20:15:00|214.24|212.04|214.24|212.04|215.04|212.84|213.9|211.7|0
1641327600000|2022-01-04 20:20:00|214.13|211.93|213.22|211.02|214.13|211.93|212.43|210.23|0
1641327900000|2022-01-04 20:25:00|213.1|210.9|212.65|210.45|213.78|211.58|212.42|210.22|0
1641328200000|2022-01-04 20:30:00|212.53|210.33|213.55|211.35|214.12|211.92|212.53|210.33|0
1641328500000|2022-01-04 20:35:00|213.78|211.58|213.3|211.1|216.18|213.98|212.73|210.53|0
1641328800000|2022-01-04 20:40:00|213.18|210.98|212.05|209.85|213.52|211.32|211.6|209.4|0
1641329100000|2022-01-04 20:45:00|211.94|209.74|210.8|208.6|212.16|209.96|210.69|208.49|0
1641329400000|2022-01-04 20:50:00|211.26|209.06|212.84|210.64|212.84|210.64|209.46|207.26|0
1641329700000|2022-01-04 20:55:00|213.52|211.32|216.02|213.82|216.02|213.82|213.4|211.2|0
1641330000000|2022-01-04 21:00:00|215.68|213.48|216.25|214.05|216.71|214.51|215.22|213.02|0
1641330300000|2022-01-04 21:05:00|216.37|214.17|216.02|213.82|216.48|214.28|215.45|213.25|0
1641330600000|2022-01-04 21:10:00|216.13|213.93|217.86|215.66|218.09|215.89|216.13|213.93|0
1641330900000|2022-01-04 21:15:00|218.1|215.3|217.35|214.55|218.5|215.7|217.35|214.55|0
1641331200000|2022-01-04 21:20:00|217.13|214.33|217.12|214.32|217.35|214.55|217.01|214.21|0
1641331500000|2022-01-04 21:25:00|217.24|214.44|217.69|214.89|217.92|215.12|217.12|214.32|0
1641331800000|2022-01-04 21:30:00|217.81|215.01|218.15|215.35|218.38|215.58|217.58|214.78|0
1641332100000|2022-01-04 21:35:00|217.92|215.12|217.8|215|218.03|215.23|217.69|214.89|0
1641332400000|2022-01-04 21:40:00|217.69|214.89|217.46|214.66|217.69|214.89|217.34|214.54|0
1641332700000|2022-01-04 21:45:00|217.52|214.72|217.68|214.88|218.03|215.23|217.46|214.66|0
1641333000000|2022-01-04 21:50:00|217.8|215|217.8|215|217.91|215.11|217.8|215|0
1641333300000|2022-01-04 21:55:00|217.68|214.88|217.33|214.53|217.91|215.11|217.28|214.48|0
1641333600000|2022-01-04 22:00:00|217.45|214.65|217.65|214.85|217.65|214.85|217.45|214.65|0
1641333900000|2022-01-04 22:05:00|217.5|214.7|217.56|214.76|217.56|214.76|217.46|214.66|0
1641334200000|2022-01-04 22:10:00|217.6|214.8|217.61|214.81|217.64|214.84|217.56|214.76|0
1641334500000|2022-01-04 22:15:00|217.68|214.88|217.52|214.72|217.71|214.91|217.52|214.72|0
1641334800000|2022-01-04 22:20:00|217.59|214.79|217.42|214.62|217.59|214.79|217.37|214.57|0
1641335100000|2022-01-04 22:25:00|217.52|214.72|217.5|214.7|217.52|214.72|217.4|214.6|0
1641335400000|2022-01-04 22:30:00|217.48|214.68|217.63|214.83|217.63|214.83|217.42|214.62|0
1641335700000|2022-01-04 22:35:00|217.58|214.78|217.68|214.88|217.7|214.9|217.58|214.78|0
1641336000000|2022-01-04 22:40:00|217.63|214.83|217.68|214.88|217.69|214.89|217.63|214.83|0
1641336300000|2022-01-04 22:45:00|217.66|214.86|217.64|214.84|217.71|214.91|217.64|214.84|0
1641336600000|2022-01-04 22:50:00|217.66|214.86|217.64|214.84|217.66|214.86|217.64|214.84|0
1641336900000|2022-01-04 22:55:00|217.56|214.76|217.64|214.84|217.72|214.92|217.56|214.76|0
1641337200000|2022-01-04 23:00:00|217.48|214.68|217.53|214.73|217.76|214.96|217.02|214.22|0
1641337500000|2022-01-04 23:05:00|217.42|214.62|218.22|215.42|218.22|215.42|217.19|214.39|0
1641337800000|2022-01-04 23:10:00|217.99|215.19|217.93|215.13|218.1|215.3|217.64|214.84|0
1641338100000|2022-01-04 23:15:00|217.99|215.19|219.02|216.22|219.02|216.22|217.99|215.19|0
1641338400000|2022-01-04 23:20:00|218.9|216.1|219.48|216.68|219.71|216.91|218.9|216.1|0
1641338700000|2022-01-04 23:25:00|219.54|216.74|219.13|216.33|219.71|216.91|218.55|215.75|0
1641339000000|2022-01-04 23:30:00|219.24|216.44|219.36|216.56|219.82|217.02|219.24|216.44|0
1641339300000|2022-01-04 23:35:00|219.42|216.62|219.24|216.44|219.59|216.79|219.12|216.32|0
1641339600000|2022-01-04 23:40:00|219.35|216.55|219.58|216.78|219.81|217.01|219.12|216.32|0
1641339900000|2022-01-04 23:45:00|219.47|216.67|220.16|217.36|220.27|217.47|219.47|216.67|0
1641340200000|2022-01-04 23:50:00|220.1|217.3|219.81|217.01|220.16|217.36|219.58|216.78|0
1641340500000|2022-01-04 23:55:00|219.69|216.89|219.81|217.01|220.04|217.24|219.46|216.66|0
1641340800000|2022-01-05 00:00:00|219.69|216.89|220.38|217.58|220.84|218.04|219.34|216.54|0
1641341100000|2022-01-05 00:05:00|220.27|217.47|220.61|217.81|221.13|218.33|220.15|217.35|0
1641341400000|2022-01-05 00:10:00|220.49|217.69|220.32|217.52|220.96|218.16|220.14|217.34|0
1641341700000|2022-01-05 00:15:00|220.38|217.58|221.18|218.38|221.18|218.38|220.14|217.34|0
1641342000000|2022-01-05 00:20:00|221.07|218.27|220.26|217.46|221.3|218.5|220.26|217.46|0
1641342300000|2022-01-05 00:25:00|220.37|217.57|220.66|217.86|220.78|217.98|220.37|217.57|0
1641342600000|2022-01-05 00:30:00|220.6|217.8|220.94|218.14|221.35|218.55|220.6|217.8|0
1641342900000|2022-01-05 00:35:00|220.71|217.91|221.17|218.37|221.52|218.72|220.48|217.68|0
1641343200000|2022-01-05 00:40:00|221.12|218.32|220.94|218.14|221.29|218.49|220.83|218.03|0
1641343500000|2022-01-05 00:45:00|221|218.2|220.82|218.02|221.17|218.37|220.71|217.91|0
1641343800000|2022-01-05 00:50:00|220.94|218.14|220.47|217.67|220.94|218.14|220.36|217.56|0
1641344100000|2022-01-05 00:55:00|220.42|217.62|220.35|217.55|220.59|217.79|220.24|217.44|0
1641344400000|2022-01-05 01:00:00|220.24|217.44|220.24|217.44|220.47|217.67|220.01|217.21|0
1641344700000|2022-01-05 01:05:00|220.35|217.55|220.58|217.78|220.58|217.78|220|217.2|0
1641345000000|2022-01-05 01:10:00|220.7|217.9|219.65|216.85|220.93|218.13|219.65|216.85|0
1641345300000|2022-01-05 01:15:00|219.54|216.74|218.84|216.04|219.65|216.85|218.39|215.59|0
1641345600000|2022-01-05 01:20:00|218.73|215.93|219.07|216.27|219.42|216.62|218.73|215.93|0
1641345900000|2022-01-05 01:25:00|219.19|216.39|219.76|216.96|219.76|216.96|219.19|216.39|0
1641346200000|2022-01-05 01:30:00|219.88|217.08|221.38|218.58|221.73|218.93|219.88|217.08|0
1641346500000|2022-01-05 01:35:00|221.26|218.46|221.73|218.93|222.19|219.39|221.03|218.23|0
1641346800000|2022-01-05 01:40:00|221.84|219.04|222.07|219.27|222.42|219.62|221.61|218.81|0
1641347100000|2022-01-05 01:45:00|222.02|219.22|223|220.2|223.59|220.79|222.02|219.22|0
1641347400000|2022-01-05 01:50:00|223.12|220.32|222.48|219.68|223.12|220.32|222.18|219.38|0
1641347700000|2022-01-05 01:55:00|222.53|219.73|222.53|219.73|222.65|219.85|222.18|219.38|0
1641348000000|2022-01-05 02:00:00|222.41|219.61|222.53|219.73|222.53|219.73|221.71|218.91|0
1641348300000|2022-01-05 02:05:00|222.64|219.84|222.64|219.84|222.99|220.19|222.41|219.61|0
1641348600000|2022-01-05 02:10:00|222.41|219.61|222.06|219.26|222.53|219.73|221.71|218.91|0
1641348900000|2022-01-05 02:15:00|222|219.2|221.47|218.67|222|219.2|221.36|218.56|0
1641349200000|2022-01-05 02:20:00|221.53|218.73|221.82|219.02|221.94|219.14|221.53|218.73|0
1641349500000|2022-01-05 02:25:00|221.7|218.9|222.28|219.48|222.28|219.48|221.59|218.79|0
1641349800000|2022-01-05 02:30:00|222.4|219.6|222.05|219.25|222.75|219.95|221.82|219.02|0
1641350100000|2022-01-05 02:35:00|221.93|219.13|222.39|219.59|222.51|219.71|221.81|219.01|0
1641350400000|2022-01-05 02:40:00|222.51|219.71|222.74|219.94|222.86|220.06|222.51|219.71|0
1641350700000|2022-01-05 02:45:00|222.62|219.82|222.39|219.59|222.74|219.94|222.27|219.47|0
1641351000000|2022-01-05 02:50:00|222.27|219.47|222.27|219.47|222.39|219.59|222.04|219.24|0
1641351300000|2022-01-05 02:55:00|222.39|219.59|221.8|219|222.39|219.59|221.57|218.77|0
1641351600000|2022-01-05 03:00:00|221.69|218.89|221.68|218.88|221.92|219.12|221.45|218.65|0
1641351900000|2022-01-05 03:05:00|221.63|218.83|221.68|218.88|221.8|219|221.45|218.65|0
1641352200000|2022-01-05 03:10:00|221.8|219|222.38|219.58|222.49|219.69|221.68|218.88|0
1641352500000|2022-01-05 03:15:00|222.49|219.69|222.61|219.81|222.84|220.04|222.49|219.69|0
1641352800000|2022-01-05 03:20:00|222.72|219.92|222.37|219.57|222.84|220.04|222.14|219.34|0
1641353100000|2022-01-05 03:25:00|222.49|219.69|222.37|219.57|222.61|219.81|222.37|219.57|0
1641353400000|2022-01-05 03:30:00|222.43|219.63|222.37|219.57|222.72|219.92|222.14|219.34|0
1641353700000|2022-01-05 03:35:00|222.25|219.45|221.9|219.1|222.25|219.45|221.78|218.98|0
1641354000000|2022-01-05 03:40:00|222.02|219.22|221.78|218.98|222.02|219.22|221.78|218.98|0
1641354300000|2022-01-05 03:45:00|221.9|219.1|222.24|219.44|222.24|219.44|221.9|219.1|0
1641354600000|2022-01-05 03:50:00|222.36|219.56|221.84|219.04|222.36|219.56|221.78|218.98|0
1641354900000|2022-01-05 03:55:00|221.78|218.98|221.72|218.92|222.01|219.21|221.54|218.74|0
1641355200000|2022-01-05 04:00:00|221.77|218.97|221.66|218.86|221.77|218.97|221.42|218.62|0
1641355500000|2022-01-05 04:05:00|221.65|218.85|221.89|219.09|222|219.2|221.65|218.85|0
1641355800000|2022-01-05 04:10:00|221.77|218.97|221.88|219.08|221.89|219.09|221.77|218.97|0
1641356100000|2022-01-05 04:15:00|222|219.2|222|219.2|222.11|219.31|221.88|219.08|0
1641356400000|2022-01-05 04:20:00|221.88|219.08|221.76|218.96|222|219.2|221.76|218.96|0
1641356700000|2022-01-05 04:25:00|221.82|219.02|221.99|219.19|221.99|219.19|221.82|219.02|0
1641357000000|2022-01-05 04:30:00|222.11|219.31|222.34|219.54|222.46|219.66|222.11|219.31|0
1641357300000|2022-01-05 04:35:00|222.22|219.42|222.57|219.77|222.8|220|222.22|219.42|0
1641357600000|2022-01-05 04:40:00|222.45|219.65|222.33|219.53|222.45|219.65|222.22|219.42|0
1641357900000|2022-01-05 04:45:00|222.22|219.42|221.93|219.13|222.33|219.53|221.93|219.13|0
1641358200000|2022-01-05 04:50:00|221.98|219.18|222.21|219.41|222.33|219.53|221.87|219.07|0
1641358500000|2022-01-05 04:55:00|222.33|219.53|222.21|219.41|222.33|219.53|222.21|219.41|0
1641358800000|2022-01-05 05:00:00|222.09|219.29|222.56|219.76|222.91|220.11|222.04|219.24|0
1641359100000|2022-01-05 05:05:00|222.62|219.82|222.9|220.1|223.14|220.34|222.44|219.64|0
1641359400000|2022-01-05 05:10:00|222.79|219.99|222.32|219.52|222.9|220.1|222.2|219.4|0
1641359700000|2022-01-05 05:15:00|222.2|219.4|223.02|220.22|223.13|220.33|222.2|219.4|0
1641360000000|2022-01-05 05:20:00|222.9|220.1|223.71|220.91|223.83|221.03|222.9|220.1|0
1641360300000|2022-01-05 05:25:00|223.6|220.8|224.41|221.61|224.77|221.97|223.13|220.33|0
1641360600000|2022-01-05 05:30:00|224.3|221.5|224.29|221.49|224.36|221.56|223.71|220.91|0
1641360900000|2022-01-05 05:35:00|224.18|221.38|223.59|220.79|224.65|221.85|223.53|220.73|0
1641361200000|2022-01-05 05:40:00|223.65|220.85|223.82|221.02|223.82|221.02|223.36|220.56|0
1641361500000|2022-01-05 05:45:00|223.94|221.14|223.7|220.9|224.05|221.25|223.59|220.79|0
1641361800000|2022-01-05 05:50:00|223.76|220.96|223.82|221.02|224.05|221.25|223.7|220.9|0
1641362100000|2022-01-05 05:55:00|223.7|220.9|224.05|221.25|224.05|221.25|223.7|220.9|0
1641362400000|2022-01-05 06:00:00|224.17|221.37|223.81|221.01|224.17|221.37|223.81|221.01|0
1641362700000|2022-01-05 06:05:00|223.69|220.89|224.63|221.83|224.86|222.06|223.69|220.89|0
1641363000000|2022-01-05 06:10:00|224.57|221.77|223.75|220.95|224.57|221.77|223.69|220.89|0
1641363300000|2022-01-05 06:15:00|223.69|220.89|223.45|220.65|223.81|221.01|223.28|220.48|0
1641363600000|2022-01-05 06:20:00|223.34|220.54|222.98|220.18|223.34|220.54|222.98|220.18|0
1641363900000|2022-01-05 06:25:00|223.1|220.3|223.22|220.42|223.33|220.53|222.98|220.18|0
1641364200000|2022-01-05 06:30:00|223.33|220.53|223.45|220.65|223.68|220.88|223.16|220.36|0
1641364500000|2022-01-05 06:35:00|223.33|220.53|223.09|220.29|223.45|220.65|222.98|220.18|0
1641364800000|2022-01-05 06:40:00|222.98|220.18|221.69|218.89|222.98|220.18|221.69|218.89|0
1641365100000|2022-01-05 06:45:00|221.81|219.01|220.94|218.14|221.81|219.01|220.76|217.96|0
1641365400000|2022-01-05 06:50:00|220.88|218.08|221.11|218.31|221.23|218.43|220.76|217.96|0
1641365700000|2022-01-05 06:55:00|221.22|218.42|221.34|218.54|221.34|218.54|220.64|217.84|0
1641366000000|2022-01-05 07:00:00|221.17|218.37|220.99|218.19|221.92|219.12|220.87|218.07|0
1641366300000|2022-01-05 07:05:00|221.05|218.25|220.35|217.55|221.1|218.3|220.18|217.38|0
1641366600000|2022-01-05 07:10:00|220.41|217.61|220.52|217.72|220.75|217.95|220.17|217.37|0
1641366900000|2022-01-05 07:15:00|220.64|217.84|220.17|217.37|220.64|217.84|220.17|217.37|0
1641367200000|2022-01-05 07:20:00|220.23|217.43|220.86|218.06|220.86|218.06|220.17|217.37|0
1641367500000|2022-01-05 07:25:00|220.75|217.95|220.98|218.18|221.21|218.41|220.63|217.83|0
1641367800000|2022-01-05 07:30:00|221.09|218.29|220.39|217.59|221.21|218.41|220.39|217.59|0
1641368100000|2022-01-05 07:35:00|220.28|217.48|221.43|218.63|221.44|218.64|220.16|217.36|0
1641368400000|2022-01-05 07:40:00|221.32|218.52|220.51|217.71|221.43|218.63|220.39|217.59|0
1641368700000|2022-01-05 07:45:00|220.5|217.7|218.89|216.09|220.62|217.82|218.89|216.09|0
1641369000000|2022-01-05 07:50:00|218.77|215.97|219|216.2|219.35|216.55|218.54|215.74|0
1641369300000|2022-01-05 07:55:00|218.88|216.08|219.34|216.54|219.46|216.66|218.65|215.85|0
1641369600000|2022-01-05 08:00:00|219.11|216.31|218.21|215.41|219.46|216.66|217.28|214.48|0
1641369900000|2022-01-05 08:05:00|217.91|215.71|220.09|217.89|220.9|218.7|217.91|215.71|0
1641370200000|2022-01-05 08:10:00|220.21|218.01|219.63|217.43|220.78|218.58|219.05|216.85|0
1641370500000|2022-01-05 08:15:00|219.51|217.31|219.85|217.65|219.97|217.77|218.94|216.74|0
1641370800000|2022-01-05 08:20:00|219.97|217.77|219.39|217.19|221.12|218.92|219.39|217.19|0
1641371100000|2022-01-05 08:25:00|219.45|217.25|219.85|217.65|219.97|217.77|219.05|216.85|0
1641371400000|2022-01-05 08:30:00|219.79|217.59|220.42|218.22|220.42|218.22|218.93|216.73|0
1641371700000|2022-01-05 08:35:00|220.48|218.28|220.02|217.82|221|218.8|220.02|217.82|0
1641372000000|2022-01-05 08:40:00|220.08|217.88|220.07|217.87|220.19|217.99|219.27|217.07|0
1641372300000|2022-01-05 08:45:00|219.84|217.64|221|218.8|221|218.8|219.73|217.53|0
1641372600000|2022-01-05 08:50:00|220.88|218.68|220.88|218.68|221.11|218.91|220.53|218.33|0
1641372900000|2022-01-05 08:55:00|220.99|218.79|220.3|218.1|221.22|219.02|220.07|217.87|0
1641373200000|2022-01-05 09:00:00|220.18|217.98|219.83|217.63|220.64|218.44|219.37|217.17|0
1641373500000|2022-01-05 09:05:00|219.78|217.58|219.25|217.05|219.83|217.63|218.68|216.48|0
1641373800000|2022-01-05 09:10:00|219.14|216.94|217.99|215.79|219.6|217.4|217.87|215.67|0
1641374100000|2022-01-05 09:15:00|218.33|216.13|217.53|215.33|218.33|216.13|216.73|214.53|0
1641374400000|2022-01-05 09:20:00|217.41|215.21|217.41|215.21|217.76|215.56|216.84|214.64|0
1641374700000|2022-01-05 09:25:00|217.53|215.33|217.64|215.44|217.75|215.55|217.3|215.1|0
1641375000000|2022-01-05 09:30:00|217.58|215.38|217.86|215.66|218.04|215.84|217.52|215.32|0
1641375300000|2022-01-05 09:35:00|217.81|215.61|218.44|216.24|218.44|216.24|217.63|215.43|0
1641375600000|2022-01-05 09:40:00|218.5|216.3|217.86|215.66|218.66|216.46|217.52|215.32|0
1641375900000|2022-01-05 09:45:00|218.09|215.89|218.09|215.89|218.55|216.35|217.52|215.32|0
1641376200000|2022-01-05 09:50:00|218.03|215.83|217.91|215.71|218.31|216.11|217.8|215.6|0
1641376500000|2022-01-05 09:55:00|217.85|215.65|217.57|215.37|218.2|216|217.23|215.03|0
1641376800000|2022-01-05 10:00:00|217.39|215.19|216.82|214.62|217.74|215.54|216.36|214.16|0
1641377100000|2022-01-05 10:05:00|216.59|214.39|216.02|213.82|216.93|214.73|215.79|213.59|0
1641377400000|2022-01-05 10:10:00|215.91|213.71|216.93|214.73|217.27|215.07|215.79|213.59|0
1641377700000|2022-01-05 10:15:00|217.04|214.84|217.16|214.96|217.27|215.07|216.93|214.73|0
1641378000000|2022-01-05 10:20:00|217.04|214.84|217.27|215.07|217.5|215.3|216.81|214.61|0
1641378300000|2022-01-05 10:25:00|217.15|214.95|216.35|214.15|217.21|215.01|216.35|214.15|0
1641378600000|2022-01-05 10:30:00|216.47|214.27|217.26|215.06|217.61|215.41|215.9|213.7|0
1641378900000|2022-01-05 10:35:00|217.15|214.95|217.95|215.75|218.18|215.98|217.15|214.95|0
1641379200000|2022-01-05 10:40:00|217.83|215.63|218.4|216.2|218.52|216.32|217.72|215.52|0
1641379500000|2022-01-05 10:45:00|218.29|216.09|218.23|216.03|218.52|216.32|217.94|215.74|0
1641379800000|2022-01-05 10:50:00|218.17|215.97|218.51|216.31|218.74|216.54|217.83|215.63|0
1641380100000|2022-01-05 10:55:00|218.4|216.2|218.4|216.2|218.51|216.31|217.37|215.17|0
1641380400000|2022-01-05 11:00:00|218.51|216.31|219.2|217|219.2|217|218.17|215.97|0
1641380700000|2022-01-05 11:05:00|219.08|216.88|218.97|216.77|219.77|217.57|218.74|216.54|0
1641381000000|2022-01-05 11:10:00|219.03|216.83|218.39|216.19|219.43|217.23|218.27|216.07|0
1641381300000|2022-01-05 11:15:00|218.5|216.3|218.85|216.65|219.31|217.11|218.27|216.07|0
1641381600000|2022-01-05 11:20:00|218.96|216.76|219.53|217.33|219.53|217.33|218.62|216.42|0
1641381900000|2022-01-05 11:25:00|219.76|217.56|219.76|217.56|219.99|217.79|218.84|216.64|0
1641382200000|2022-01-05 11:30:00|219.88|217.68|219.88|217.68|219.88|217.68|219.42|217.22|0
1641382500000|2022-01-05 11:35:00|219.87|217.67|219.64|217.44|219.99|217.79|219.53|217.33|0
1641382800000|2022-01-05 11:40:00|219.53|217.33|219.06|216.86|219.64|217.44|218.95|216.75|0
1641383100000|2022-01-05 11:45:00|219.18|216.98|218.83|216.63|219.29|217.09|218.6|216.4|0
1641383400000|2022-01-05 11:50:00|218.6|216.4|218.71|216.51|219.41|217.21|218.48|216.28|0
1641383700000|2022-01-05 11:55:00|218.6|216.4|218.71|216.51|219.06|216.86|218.48|216.28|0
1641384000000|2022-01-05 12:00:00|218.94|216.74|218.94|216.74|219.06|216.86|218.25|216.05|0
1641384300000|2022-01-05 12:05:00|219.05|216.85|218.25|216.05|219.51|217.31|217.9|215.7|0
1641384600000|2022-01-05 12:10:00|218.13|215.93|217.9|215.7|218.36|216.16|217.67|215.47|0
1641384900000|2022-01-05 12:15:00|217.79|215.59|218.13|215.93|218.36|216.16|217.56|215.36|0
1641385200000|2022-01-05 12:20:00|218.07|215.87|219.16|216.96|219.16|216.96|218.01|215.81|0
1641385500000|2022-01-05 12:25:00|219.1|216.9|218.01|215.81|219.27|217.07|217.89|215.69|0
1641385800000|2022-01-05 12:30:00|218.12|215.92|218.58|216.38|218.69|216.49|217.84|215.64|0
1641386100000|2022-01-05 12:35:00|218.46|216.26|219.27|217.07|219.27|217.07|218.35|216.15|0
1641386400000|2022-01-05 12:40:00|219.38|217.18|219.5|217.3|219.73|217.53|219.27|217.07|0
1641386700000|2022-01-05 12:45:00|219.49|217.29|220.53|218.33|220.53|218.33|219.49|217.29|0
1641387000000|2022-01-05 12:50:00|220.42|218.22|220.3|218.1|220.53|218.33|220.18|217.98|0
1641387300000|2022-01-05 12:55:00|220.36|218.16|219.6|217.4|220.53|218.33|219.49|217.29|0
1641387600000|2022-01-05 13:00:00|219.37|217.17|219.49|217.29|219.6|217.4|218.91|216.71|0
1641387900000|2022-01-05 13:05:00|219.37|217.17|219.48|217.28|219.6|217.4|218.79|216.59|0
1641388200000|2022-01-05 13:10:00|219.6|217.4|220.4|218.2|220.52|218.32|219.6|217.4|0
1641388500000|2022-01-05 13:15:00|220.52|218.32|219.13|216.93|221.39|219.19|218.67|216.47|0
1641388800000|2022-01-05 13:20:00|219.25|217.05|219.08|216.88|219.71|217.51|218.9|216.7|0
1641389100000|2022-01-05 13:25:00|219.02|216.82|218.67|216.47|219.13|216.93|218.21|216.01|0
1641389400000|2022-01-05 13:30:00|218.55|216.35|218.44|216.24|219.24|217.04|218.21|216.01|0
1641389700000|2022-01-05 13:35:00|218.32|216.12|219.01|216.81|219.35|217.15|218.21|216.01|0
1641390000000|2022-01-05 13:40:00|219.12|216.92|218.89|216.69|219.35|217.15|218.55|216.35|0
1641390300000|2022-01-05 13:45:00|218.78|216.58|219.46|217.26|219.92|217.72|218.55|216.35|0
1641390600000|2022-01-05 13:50:00|219.41|217.21|217.91|215.71|219.69|217.49|217.91|215.71|0
1641390900000|2022-01-05 13:55:00|217.97|215.77|218.08|215.88|218.08|215.88|217.39|215.19|0
1641391200000|2022-01-05 14:00:00|217.96|215.76|219.11|216.91|219.23|217.03|217.51|215.31|0
1641391500000|2022-01-05 14:05:00|219.34|217.14|219.57|217.37|219.8|217.6|218.76|216.56|0
1641391800000|2022-01-05 14:10:00|219.45|217.25|217.96|215.76|219.45|217.25|217.96|215.76|0
1641392100000|2022-01-05 14:15:00|217.84|215.64|218.07|215.87|218.3|216.1|217.5|215.3|0
1641392400000|2022-01-05 14:20:00|217.9|215.7|217.84|215.64|218.53|216.33|217.72|215.52|0
1641392700000|2022-01-05 14:25:00|217.78|215.58|218.93|216.73|219.33|217.13|217.78|215.58|0
1641393000000|2022-01-05 14:30:00|218.52|216.32|222.57|220.37|222.57|220.37|216.81|214.61|0
1641393300000|2022-01-05 14:35:00|222.92|220.72|221.4|219.2|223.73|221.53|219.67|217.47|0
1641393600000|2022-01-05 14:40:00|221.52|219.32|220.48|218.28|221.98|219.78|217.72|215.52|0
1641393900000|2022-01-05 14:45:00|220.54|218.34|221.17|218.97|222.45|220.25|220.24|218.04|0
1641394200000|2022-01-05 14:50:00|221.28|219.08|218.28|216.08|221.75|219.55|217.36|215.16|0
1641394500000|2022-01-05 14:55:00|218.4|216.2|217.59|215.39|218.51|216.31|216.56|214.36|0
1641394800000|2022-01-05 15:00:00|217.7|215.5|219.08|216.88|219.66|217.46|216.55|214.35|0
1641395100000|2022-01-05 15:05:00|219.2|217|218.33|216.13|219.2|217|217.12|214.92|0
1641395400000|2022-01-05 15:10:00|218.39|216.19|218.85|216.65|219.08|216.88|217.35|215.15|0
1641395700000|2022-01-05 15:15:00|218.73|216.53|218.44|216.24|218.85|216.65|217.58|215.38|0
1641396000000|2022-01-05 15:20:00|218.33|216.13|216.54|214.34|218.33|216.13|216.09|213.89|0
1641396300000|2022-01-05 15:25:00|216.43|214.23|215.17|212.97|216.43|214.23|214.14|211.94|0
1641396600000|2022-01-05 15:30:00|215.4|213.2|218.03|215.83|218.26|216.06|215.28|213.08|0
1641396900000|2022-01-05 15:35:00|217.92|215.72|218.03|215.83|218.49|216.29|216.88|214.68|0
1641397200000|2022-01-05 15:40:00|217.8|215.6|217.34|215.14|218.26|216.06|216.99|214.79|0
1641397500000|2022-01-05 15:45:00|217.22|215.02|217.56|215.36|218.6|216.4|216.88|214.68|0
1641397800000|2022-01-05 15:50:00|217.68|215.48|217.45|215.25|218.83|216.63|217.33|215.13|0
1641398100000|2022-01-05 15:55:00|217.56|215.36|217.21|215.01|218.25|216.05|216.98|214.78|0
1641398400000|2022-01-05 16:00:00|217.1|214.9|218.82|216.62|218.82|216.62|216.75|214.55|0
1641398700000|2022-01-05 16:05:00|218.71|216.51|219.75|217.55|219.98|217.78|218.13|215.93|0
1641399000000|2022-01-05 16:10:00|219.63|217.43|218.93|216.73|220.91|218.71|218.93|216.73|0
1641399300000|2022-01-05 16:15:00|219.05|216.85|218.82|216.62|219.05|216.85|218.24|216.04|0
1641399600000|2022-01-05 16:20:00|218.88|216.68|218.81|216.61|219.28|217.08|217.89|215.69|0
1641399900000|2022-01-05 16:25:00|218.7|216.5|217.43|215.23|218.81|216.61|217.43|215.23|0
1641400200000|2022-01-05 16:30:00|217.77|215.57|219.62|217.42|219.85|217.65|217.31|215.11|0
1641400500000|2022-01-05 16:35:00|219.39|217.19|219.04|216.84|220.2|218|218.92|216.72|0
1641400800000|2022-01-05 16:40:00|219.15|216.95|221.36|219.16|221.59|219.39|218.92|216.72|0
1641401100000|2022-01-05 16:45:00|221.12|218.92|221.12|218.92|221.7|219.5|220.42|218.22|0
1641401400000|2022-01-05 16:50:00|221|218.8|221.47|219.27|221.7|219.5|220.66|218.46|0
1641401700000|2022-01-05 16:55:00|221.35|219.15|220.65|218.45|221.47|219.27|220.19|217.99|0
1641402000000|2022-01-05 17:00:00|220.77|218.57|219.26|217.06|221.35|219.15|219.26|217.06|0
1641402300000|2022-01-05 17:05:00|219.37|217.17|219.83|217.63|220.41|218.21|219.03|216.83|0
1641402600000|2022-01-05 17:10:00|219.95|217.75|219.14|216.94|219.95|217.75|219.14|216.94|0
1641402900000|2022-01-05 17:15:00|219.02|216.82|218.44|216.24|219.37|217.17|218.33|216.13|0
1641403200000|2022-01-05 17:20:00|218.56|216.36|218.32|216.12|219.02|216.82|217.98|215.78|0
1641403500000|2022-01-05 17:25:00|218.21|216.01|217.75|215.55|218.32|216.12|217.4|215.2|0
1641403800000|2022-01-05 17:30:00|217.86|215.66|219.24|217.04|219.59|217.39|217.75|215.55|0
1641404100000|2022-01-05 17:35:00|219.36|217.16|221.91|219.71|222.15|219.95|219.24|217.04|0
1641404400000|2022-01-05 17:40:00|221.79|219.59|222.26|220.06|222.84|220.64|221.1|218.9|0
1641404700000|2022-01-05 17:45:00|222.14|219.94|222.96|220.76|223.54|221.34|222.03|219.83|0
1641405000000|2022-01-05 17:50:00|222.84|220.64|222.37|220.17|223.66|221.46|222.25|220.05|0
1641405300000|2022-01-05 17:55:00|222.49|220.29|223.54|221.34|223.66|221.46|222.25|220.05|0
1641405600000|2022-01-05 18:00:00|223.42|221.22|223.3|221.1|224.24|222.04|223.07|220.87|0
1641405900000|2022-01-05 18:05:00|223.19|220.99|226.07|223.87|226.61|224.41|221.55|219.35|0
1641406200000|2022-01-05 18:10:00|226.19|223.99|226.07|223.87|227.25|225.05|225.72|223.52|0
1641406500000|2022-01-05 18:15:00|225.95|223.75|225.72|223.52|225.95|223.75|224.89|222.69|0
1641406800000|2022-01-05 18:20:00|225.6|223.4|224.54|222.34|225.6|223.4|223.95|221.75|0
1641407100000|2022-01-05 18:25:00|224.3|222.1|224.65|222.45|224.89|222.69|224.18|221.98|0
1641407400000|2022-01-05 18:30:00|224.54|222.34|224.48|222.28|224.77|222.57|223.48|221.28|0
1641407700000|2022-01-05 18:35:00|224.53|222.33|224.41|222.21|225.47|223.27|223.95|221.75|0
1641408000000|2022-01-05 18:40:00|224.53|222.33|224.41|222.21|224.76|222.56|223.59|221.39|0
1641408300000|2022-01-05 18:45:00|224.53|222.33|225.58|223.38|225.82|223.62|223.94|221.74|0
1641408600000|2022-01-05 18:50:00|225.35|223.15|225.11|222.91|225.7|223.5|224.76|222.56|0
1641408900000|2022-01-05 18:55:00|224.99|222.79|224.76|222.56|225.52|223.32|224.52|222.32|0
1641409200000|2022-01-05 19:00:00|224.82|222.62|227.47|225.27|227.47|225.27|219.86|217.66|0
1641409500000|2022-01-05 19:05:00|227.11|224.91|231.37|229.17|231.73|229.53|226.11|223.91|0
1641409800000|2022-01-05 19:10:00|231.25|229.05|234.97|232.77|236.61|234.41|231.13|228.93|0
1641410100000|2022-01-05 19:15:00|235.09|232.89|237.85|235.65|238.09|235.89|232.81|230.61|0
1641410400000|2022-01-05 19:20:00|237.97|235.77|237.61|235.41|238.7|236.5|235.86|233.66|0
1641410700000|2022-01-05 19:25:00|237.37|235.17|238.46|236.26|239.07|236.87|235.31|233.11|0
1641411000000|2022-01-05 19:30:00|238.21|236.01|242.37|240.17|242.49|240.29|236.15|233.95|0
1641411300000|2022-01-05 19:35:00|242.25|240.05|243.52|241.32|244.64|242.44|241.43|239.23|0
1641411600000|2022-01-05 19:40:00|243.4|241.2|248.37|246.17|248.37|246.17|243.4|241.2|0
1641411900000|2022-01-05 19:45:00|248.25|246.05|245.62|243.42|249.12|246.92|245.5|243.3|0
1641412200000|2022-01-05 19:50:00|245.5|243.3|243.99|241.79|246.11|243.91|241.62|239.42|0
1641412500000|2022-01-05 19:55:00|244.49|242.29|245.23|243.03|246.3|244.1|244.24|242.04|0
1641412800000|2022-01-05 20:00:00|245.61|243.41|249.62|247.42|249.62|247.42|245.61|243.41|0
1641413100000|2022-01-05 20:05:00|249.49|247.29|250.64|248.44|253.7|251.5|246.54|244.34|0
1641413400000|2022-01-05 20:10:00|250.9|248.7|249.88|247.68|251.91|249.71|248.62|246.42|0
1641413700000|2022-01-05 20:15:00|250.01|247.81|250.26|248.06|251.78|249.58|249.25|247.05|0
1641414000000|2022-01-05 20:20:00|250.57|248.37|251.14|248.94|252.54|250.34|249.5|247.3|0
1641414300000|2022-01-05 20:25:00|251.65|249.45|252.03|249.83|252.66|250.46|249.5|247.3|0
1641414600000|2022-01-05 20:30:00|252.66|250.46|253.66|251.46|255.93|253.73|252.41|250.21|0
1641414900000|2022-01-05 20:35:00|253.47|251.27|249.75|247.55|254.93|252.73|246.72|244.52|0
1641415200000|2022-01-05 20:40:00|249.37|247.17|252.4|250.2|252.53|250.33|247.86|245.66|0
1641415500000|2022-01-05 20:45:00|252.15|249.95|256.23|254.03|256.23|254.03|252.15|249.95|0
1641415800000|2022-01-05 20:50:00|257.39|255.19|256.1|253.9|257.39|255.19|253.8|251.6|0
1641416100000|2022-01-05 20:55:00|256.23|254.03|263.52|261.32|264.17|261.97|255.72|253.52|0
1641416400000|2022-01-05 21:00:00|263.39|261.19|264.17|261.97|264.82|262.62|262.47|260.27|0
1641416700000|2022-01-05 21:05:00|264.04|261.84|261.69|259.49|264.69|262.49|261.04|258.84|0
1641417000000|2022-01-05 21:10:00|261.56|259.36|258.37|256.17|262.08|259.88|258.24|256.04|0
1641417300000|2022-01-05 21:15:00|258.5|256.3|259.31|256.51|259.44|256.64|258.5|255.87|0
1641417600000|2022-01-05 21:20:00|259.05|256.25|259.83|257.03|260.09|257.29|258.99|256.19|0
1641417900000|2022-01-05 21:25:00|259.9|257.1|260.48|257.68|260.48|257.68|259.83|257.03|0
1641418200000|2022-01-05 21:30:00|260.35|257.55|260.47|257.67|260.48|257.68|260.22|257.42|0
1641418500000|2022-01-05 21:35:00|260.34|257.54|260.47|257.67|260.47|257.67|260.34|257.54|0
1641418800000|2022-01-05 21:40:00|260.34|257.54|261.51|258.71|261.51|258.71|260.34|257.54|0
1641419100000|2022-01-05 21:45:00|261.06|258.26|261.77|258.97|262.03|259.23|260.6|257.8|0
1641419400000|2022-01-05 21:50:00|261.64|258.84|262.03|259.23|262.16|259.36|260.98|258.18|0
1641419700000|2022-01-05 21:55:00|262.16|259.36|262.09|259.29|263.07|260.27|261.89|259.09|0
1641420000000|2022-01-05 22:00:00|262.12|259.32|262.39|259.59|262.39|259.59|262.12|259.32|0
1641420300000|2022-01-05 22:05:00|262.03|259.23|262.31|259.51|262.33|259.53|261.95|259.15|0
1641420600000|2022-01-05 22:10:00|262.29|259.49|262.44|259.64|262.44|259.64|261.93|259.13|0
1641420900000|2022-01-05 22:15:00|262.46|259.66|262.14|259.34|262.46|259.66|262.08|259.28|0
1641421200000|2022-01-05 22:20:00|262.06|259.26|262.1|259.3|262.19|259.39|262|259.2|0
1641421500000|2022-01-05 22:25:00|262.08|259.28|262.11|259.31|262.11|259.31|261.88|259.08|0
1641421800000|2022-01-05 22:30:00|262.07|259.27|262.25|259.45|262.25|259.45|262.04|259.24|0
1641422100000|2022-01-05 22:35:00|262.29|259.49|262.25|259.45|262.29|259.49|262.23|259.43|0
1641422400000|2022-01-05 22:40:00|262.29|259.49|262.32|259.52|262.36|259.56|262.29|259.49|0
1641422700000|2022-01-05 22:45:00|262.3|259.5|262.25|259.45|262.36|259.56|262.15|259.35|0
1641423000000|2022-01-05 22:50:00|262.14|259.34|262.18|259.38|262.18|259.38|261.93|259.13|0
1641423300000|2022-01-05 22:55:00|262.17|259.37|262.12|259.32|262.17|259.37|261.57|258.77|0
1641423600000|2022-01-05 23:00:00|261.41|258.61|263.95|261.15|263.95|261.15|260.95|258.15|0
1641423900000|2022-01-05 23:05:00|263.82|261.02|265.66|262.86|267.11|264.31|263.69|260.89|0
1641424200000|2022-01-05 23:10:00|265.4|262.6|264.87|262.07|265.92|263.12|264.87|262.07|0
1641424500000|2022-01-05 23:15:00|264.48|261.68|263.42|260.62|264.61|261.81|263.16|260.36|0
1641424800000|2022-01-05 23:20:00|263.55|260.75|261.85|259.05|263.69|260.89|261.72|258.92|0
1641425100000|2022-01-05 23:25:00|261.72|258.92|260.29|257.49|261.72|258.92|260.29|257.49|0
1641425400000|2022-01-05 23:30:00|260.16|257.36|259.9|257.1|260.55|257.75|259.38|256.58|0
1641425700000|2022-01-05 23:35:00|259.77|256.97|260.28|257.48|261.45|258.65|259.64|256.84|0
1641426000000|2022-01-05 23:40:00|260.15|257.35|259.83|257.03|261.06|258.26|259.7|256.9|0
1641426300000|2022-01-05 23:45:00|259.89|257.09|260.28|257.48|260.8|258|259.63|256.83|0
1641426600000|2022-01-05 23:50:00|260.22|257.42|259.89|257.09|260.28|257.48|259.63|256.83|0
1641426900000|2022-01-05 23:55:00|259.76|256.96|258.72|255.92|259.76|256.96|258.46|255.66|0
1641427200000|2022-01-06 00:00:00|258.85|256.05|257.88|255.08|258.85|256.05|257.88|255.08|0
1641427500000|2022-01-06 00:05:00|258.01|255.21|258.45|255.65|259.1|256.3|257.29|254.49|0
1641427800000|2022-01-06 00:10:00|258.33|255.53|257.03|254.23|258.33|255.53|257.03|254.23|0
1641428100000|2022-01-06 00:15:00|256.9|254.1|257.42|254.62|257.42|254.62|256.39|253.59|0
1641428400000|2022-01-06 00:20:00|257.55|254.75|258.58|255.78|258.64|255.84|257.03|254.23|0
1641428700000|2022-01-06 00:25:00|258.45|255.65|257.28|254.48|258.45|255.65|257.16|254.36|0
1641429000000|2022-01-06 00:30:00|257.41|254.61|257.28|254.48|257.67|254.87|256.38|253.58|0
1641429300000|2022-01-06 00:35:00|257.22|254.42|259.74|256.94|259.74|256.94|257.02|254.22|0
1641429600000|2022-01-06 00:40:00|259.61|256.81|260.9|258.1|260.9|258.1|259.61|256.81|0
1641429900000|2022-01-06 00:45:00|261.03|258.23|259.73|256.93|262.07|259.27|259.6|256.8|0
1641430200000|2022-01-06 00:50:00|259.6|256.8|258.56|255.76|259.73|256.93|258.3|255.5|0
1641430500000|2022-01-06 00:55:00|258.69|255.89|258.82|256.02|259.34|256.54|258.69|255.89|0
1641430800000|2022-01-06 01:00:00|258.69|255.89|258.24|255.44|260.37|257.57|257.91|255.11|0
1641431100000|2022-01-06 01:05:00|258.17|255.37|262.13|259.33|262.13|259.33|258.17|255.37|0
1641431400000|2022-01-06 01:10:00|262.19|259.39|261.8|259|263.44|260.64|261.02|258.22|0
1641431700000|2022-01-06 01:15:00|261.67|258.87|260.24|257.44|261.67|258.87|259.72|256.92|0
1641432000000|2022-01-06 01:20:00|260.11|257.31|259.71|256.91|260.56|257.76|259.71|256.91|0
1641432300000|2022-01-06 01:25:00|259.58|256.78|259.32|256.52|259.71|256.91|259.06|256.26|0
1641432600000|2022-01-06 01:30:00|259.45|256.65|256.61|253.81|260.49|257.69|256.48|253.68|0
1641432900000|2022-01-06 01:35:00|256.48|253.68|258.8|256|258.8|256|256.35|253.55|0
1641433200000|2022-01-06 01:40:00|258.67|255.87|258.02|255.22|259.58|256.78|257.89|255.09|0
1641433500000|2022-01-06 01:45:00|257.96|255.16|258.67|255.87|259.31|256.51|257.5|254.7|0
1641433800000|2022-01-06 01:50:00|258.6|255.8|257.83|255.03|258.6|255.8|257.5|254.7|0
1641434100000|2022-01-06 01:55:00|257.89|255.09|258.79|255.99|259.31|256.51|257.89|255.09|0
1641434400000|2022-01-06 02:00:00|258.47|255.67|259.63|256.83|260.61|257.81|258.47|255.67|0
1641434700000|2022-01-06 02:05:00|259.69|256.89|260.73|257.93|260.86|258.06|259.5|256.7|0
1641435000000|2022-01-06 02:10:00|260.86|258.06|260.08|257.28|260.86|258.06|259.17|256.37|0
1641435300000|2022-01-06 02:15:00|259.95|257.15|260.47|257.67|262.29|259.49|259.95|257.15|0
1641435600000|2022-01-06 02:20:00|260.4|257.6|260.92|258.12|261.51|258.71|260.14|257.34|0
1641435900000|2022-01-06 02:25:00|260.98|258.18|262.81|260.01|263.07|260.27|260.85|258.05|0
1641436200000|2022-01-06 02:30:00|262.94|260.14|261.24|258.44|263.07|260.27|261.11|258.31|0
1641436500000|2022-01-06 02:35:00|261.11|258.31|261.83|259.03|262.15|259.35|261.11|258.31|0
1641436800000|2022-01-06 02:40:00|261.89|259.09|263.33|260.53|263.98|261.18|261.89|259.09|0
1641437100000|2022-01-06 02:45:00|263.46|260.66|263.19|260.39|263.98|261.18|263.19|260.39|0
1641437400000|2022-01-06 02:50:00|263.26|260.46|262.67|259.87|263.45|260.65|262.67|259.87|0
1641437700000|2022-01-06 02:55:00|262.8|260|261.17|258.37|263.19|260.39|261.1|258.3|0
1641438000000|2022-01-06 03:00:00|261.1|258.3|261.23|258.43|261.62|258.82|260.84|258.04|0
1641438300000|2022-01-06 03:05:00|261.16|258.36|262.01|259.21|262.07|259.27|261.1|258.3|0
1641438600000|2022-01-06 03:10:00|262.14|259.34|263.84|261.04|264.75|261.95|262.14|259.34|0
1641438900000|2022-01-06 03:15:00|263.7|260.9|264.1|261.3|264.69|261.89|263.44|260.64|0
1641439200000|2022-01-06 03:20:00|264.23|261.43|263.31|260.51|264.62|261.82|263.05|260.25|0
1641439500000|2022-01-06 03:25:00|263.44|260.64|262.91|260.11|264.09|261.29|262.78|259.98|0
1641439800000|2022-01-06 03:30:00|263.04|260.24|263.69|260.89|264.22|261.42|263.04|260.24|0
1641440100000|2022-01-06 03:35:00|263.76|260.96|263.17|260.37|264.09|261.29|262.51|259.71|0
1641440400000|2022-01-06 03:40:00|263.24|260.44|266.72|263.92|266.72|263.92|263.24|260.44|0
1641440700000|2022-01-06 03:45:00|266.58|263.78|268.57|265.77|268.83|266.03|266.52|263.72|0
1641441000000|2022-01-06 03:50:00|268.44|265.64|270.56|267.76|270.56|267.76|268.11|265.31|0
1641441300000|2022-01-06 03:55:00|270.43|267.63|272.6|269.8|272.87|270.07|270.1|267.3|0
1641441600000|2022-01-06 04:00:00|272.33|269.53|272.6|269.8|272.73|269.93|271.66|268.86|0
1641441900000|2022-01-06 04:05:00|272.86|270.06|271.86|269.06|273|270.2|271.79|268.99|0
1641442200000|2022-01-06 04:10:00|272.19|269.39|272.06|269.26|272.73|269.93|271.92|269.12|0
1641442500000|2022-01-06 04:15:00|272.19|269.39|272.86|270.06|272.99|270.19|271.92|269.12|0
1641442800000|2022-01-06 04:20:00|272.79|269.99|272.99|270.19|272.99|270.19|271.92|269.12|0
1641443100000|2022-01-06 04:25:00|272.85|270.05|272.72|269.92|272.99|270.19|272.32|269.52|0
1641443400000|2022-01-06 04:30:00|272.58|269.78|272.85|270.05|272.98|270.18|272.52|269.72|0
1641443700000|2022-01-06 04:35:00|272.98|270.18|272.85|270.05|272.98|270.18|272.71|269.91|0
1641444000000|2022-01-06 04:40:00|272.71|269.91|274.52|271.72|275.66|272.86|272.71|269.91|0
1641444300000|2022-01-06 04:45:00|274.45|271.65|276.62|273.82|276.89|274.09|273.91|271.11|0
1641444600000|2022-01-06 04:50:00|276.49|273.69|276.22|273.42|276.62|273.82|275.41|272.61|0
1641444900000|2022-01-06 04:55:00|276.35|273.55|276.48|273.68|277.02|274.22|276.22|273.42|0
1641445200000|2022-01-06 05:00:00|276.62|273.82|277.02|274.22|277.02|274.22|276.35|273.55|0
1641445500000|2022-01-06 05:05:00|276.88|274.08|275.41|272.61|277.02|274.22|274.6|271.8|0
1641445800000|2022-01-06 05:10:00|275.27|272.47|275.27|272.47|276.48|273.68|275.14|272.34|0
1641446100000|2022-01-06 05:15:00|275.34|272.54|274.2|271.4|275.54|272.74|274.06|271.26|0
1641446400000|2022-01-06 05:20:00|274.33|271.53|274.06|271.26|274.93|272.13|274|271.2|0
1641446700000|2022-01-06 05:25:00|274.19|271.39|272.46|269.66|274.46|271.66|272.46|269.66|0
1641447000000|2022-01-06 05:30:00|272.59|269.79|273.59|270.79|273.59|270.79|272.59|269.79|0
1641447300000|2022-01-06 05:35:00|273.52|270.72|273.39|270.59|273.66|270.86|272.59|269.79|0
1641447600000|2022-01-06 05:40:00|273.52|270.72|273.38|270.58|274.19|271.39|273.12|270.32|0
1641447900000|2022-01-06 05:45:00|273.52|270.72|273.12|270.32|273.65|270.85|272.72|269.92|0
1641448200000|2022-01-06 05:50:00|272.98|270.18|274.45|271.65|274.45|271.65|272.98|270.18|0
1641448500000|2022-01-06 05:55:00|274.31|271.51|273.38|270.58|274.78|271.98|272.71|269.91|0
1641448800000|2022-01-06 06:00:00|273.31|270.51|273.71|270.91|275.25|272.45|273.11|270.31|0
1641449100000|2022-01-06 06:05:00|273.77|270.97|274.98|272.18|274.98|272.18|273.71|270.91|0
1641449400000|2022-01-06 06:10:00|274.84|272.04|276.05|273.25|276.05|273.25|274.44|271.64|0
1641449700000|2022-01-06 06:15:00|275.91|273.11|276.31|273.51|276.58|273.78|275.78|272.98|0
1641450000000|2022-01-06 06:20:00|276.45|273.65|274.97|272.17|276.58|273.78|274.97|272.17|0
1641450300000|2022-01-06 06:25:00|274.7|271.9|274.3|271.5|274.83|272.03|273.9|271.1|0
1641450600000|2022-01-06 06:30:00|274.43|271.63|274.56|271.76|274.56|271.76|273.89|271.09|0
1641450900000|2022-01-06 06:35:00|274.29|271.49|272.29|269.49|274.29|271.49|272.16|269.36|0
1641451200000|2022-01-06 06:40:00|272.43|269.63|272.02|269.22|272.82|270.02|272.02|269.22|0
1641451500000|2022-01-06 06:45:00|271.89|269.09|272.82|270.02|273.09|270.29|271.76|268.96|0
1641451800000|2022-01-06 06:50:00|272.95|270.15|273.22|270.42|273.75|270.95|272.76|269.96|0
1641452100000|2022-01-06 06:55:00|272.95|270.15|272.55|269.75|273.35|270.55|272.15|269.35|0
1641452400000|2022-01-06 07:00:00|272.42|269.62|269.43|266.63|273.08|270.28|269.37|266.57|0
1641452700000|2022-01-06 07:05:00|269.23|266.43|269.1|266.3|269.76|266.96|268.31|265.51|0
1641453000000|2022-01-06 07:10:00|269.23|266.43|266.8|264|269.36|266.56|266.22|263.42|0
1641453300000|2022-01-06 07:15:00|266.67|263.87|266.14|263.34|267.33|264.53|265.88|263.08|0
1641453600000|2022-01-06 07:20:00|266.01|263.21|263.78|260.98|266.01|263.21|263.78|260.98|0
1641453900000|2022-01-06 07:25:00|263.65|260.85|262.21|259.41|264.11|261.31|262.08|259.28|0
1641454200000|2022-01-06 07:30:00|262.08|259.28|265.08|262.28|265.09|262.29|261.43|258.63|0
1641454500000|2022-01-06 07:35:00|264.95|262.15|261.04|258.24|265.08|262.28|261.04|258.24|0
1641454800000|2022-01-06 07:40:00|261.17|258.37|262.01|259.21|262.34|259.54|260.65|257.85|0
1641455100000|2022-01-06 07:45:00|262.21|259.41|263.12|260.32|264.16|261.36|261.95|259.15|0
1641455400000|2022-01-06 07:50:00|262.98|260.18|264.94|262.14|265.86|263.06|262.98|260.18|0
1641455700000|2022-01-06 07:55:00|264.81|262.01|265.73|262.93|265.73|262.93|264.68|261.88|0
1641456000000|2022-01-06 08:00:00|265.47|262.67|262|259.2|266.12|263.32|261.94|259.14|0
1641456300000|2022-01-06 08:05:00|262.03|259.83|262.81|260.61|263.2|261|260.86|258.66|0
1641456600000|2022-01-06 08:10:00|262.87|260.67|264.11|261.91|264.77|262.57|261.89|259.69|0
1641456900000|2022-01-06 08:15:00|264.24|262.04|263.06|260.86|264.63|262.43|263.06|260.86|0
1641457200000|2022-01-06 08:20:00|263.32|261.12|265.15|262.95|266.07|263.87|262.67|260.47|0
1641457500000|2022-01-06 08:25:00|265.34|263.14|264.49|262.29|266.35|264.15|264.1|261.9|0
1641457800000|2022-01-06 08:30:00|264.62|262.42|266.1|263.9|267.02|264.82|263.44|261.24|0
1641458100000|2022-01-06 08:35:00|266.49|264.29|266.75|264.55|268.61|266.41|266.1|263.9|0
1641458400000|2022-01-06 08:40:00|266.62|264.42|266.88|264.68|267.02|264.82|265.17|262.97|0
1641458700000|2022-01-06 08:45:00|267.02|264.82|264.51|262.31|267.15|264.95|264.51|262.31|0
1641459000000|2022-01-06 08:50:00|264.45|262.25|263.46|261.26|266.62|264.42|263.46|261.26|0
1641459300000|2022-01-06 08:55:00|263.33|261.13|261.82|259.62|263.72|261.52|260.71|258.51|0
1641459600000|2022-01-06 09:00:00|261.63|259.43|264.9|262.7|265.42|263.22|261.23|259.03|0
1641459900000|2022-01-06 09:05:00|264.63|262.43|264.24|262.04|265.69|263.49|263.85|261.65|0
1641460200000|2022-01-06 09:10:00|264.11|261.91|263.45|261.25|264.37|262.17|263.06|260.86|0
1641460500000|2022-01-06 09:15:00|263.58|261.38|262.01|259.81|263.71|261.51|261.49|259.29|0
1641460800000|2022-01-06 09:20:00|262.14|259.94|261.74|259.54|262.92|260.72|261.35|259.15|0
1641461100000|2022-01-06 09:25:00|261.61|259.41|263.57|261.37|263.57|261.37|260.96|258.76|0
1641461400000|2022-01-06 09:30:00|263.7|261.5|265.28|263.08|265.28|263.08|263.05|260.85|0
1641461700000|2022-01-06 09:35:00|265.15|262.95|264.29|262.09|265.61|263.41|263.77|261.57|0
1641462000000|2022-01-06 09:40:00|264.22|262.02|264.35|262.15|265.54|263.34|263.96|261.76|0
1641462300000|2022-01-06 09:45:00|264.48|262.28|264.48|262.28|265.27|263.07|263.83|261.63|0
1641462600000|2022-01-06 09:50:00|264.29|262.09|263.95|261.75|264.74|262.54|262.64|260.44|0
1641462900000|2022-01-06 09:55:00|264.08|261.88|262.77|260.57|265.93|263.73|262.77|260.57|0
1641463200000|2022-01-06 10:00:00|262.51|260.31|262.51|260.31|263.43|261.23|262.12|259.92|0
1641463500000|2022-01-06 10:05:00|262.38|260.18|261.2|259|262.51|260.31|260.68|258.48|0
1641463800000|2022-01-06 10:10:00|261.33|259.13|260.29|258.09|261.33|259.13|260.03|257.83|0
1641464100000|2022-01-06 10:15:00|260.16|257.96|261|258.8|261.33|259.13|260.03|257.83|0
1641464400000|2022-01-06 10:20:00|260.93|258.73|258.85|256.65|260.93|258.73|258.47|256.27|0
1641464700000|2022-01-06 10:25:00|258.98|256.78|259.11|256.91|259.63|257.43|258.47|256.27|0
1641465000000|2022-01-06 10:30:00|259.18|256.98|258.53|256.33|259.44|257.24|257.82|255.62|0
1641465300000|2022-01-06 10:35:00|258.46|256.26|257.38|255.18|260.78|258.58|257.17|254.97|0
1641465600000|2022-01-06 10:40:00|257.51|255.31|260.49|258.29|261.53|259.33|256.87|254.67|0
1641465900000|2022-01-06 10:45:00|260.42|258.22|259.32|257.12|260.62|258.42|259.19|256.99|0
1641466200000|2022-01-06 10:50:00|259.45|257.25|260.74|258.54|261|258.8|258.67|256.47|0
1641466500000|2022-01-06 10:55:00|260.48|258.28|260.48|258.28|261|258.8|259.83|257.63|0
1641466800000|2022-01-06 11:00:00|260.35|258.15|259.05|256.85|260.94|258.74|258.66|256.46|0
1641467100000|2022-01-06 11:05:00|258.79|256.59|260.73|258.53|260.73|258.53|258.27|256.07|0
1641467400000|2022-01-06 11:10:00|260.6|258.4|261.19|258.99|261.51|259.31|260.34|258.14|0
1641467700000|2022-01-06 11:15:00|260.73|258.53|260.99|258.79|261.77|259.57|260.6|258.4|0
1641468000000|2022-01-06 11:20:00|260.86|258.66|262.29|260.09|262.42|260.22|260.47|258.27|0
1641468300000|2022-01-06 11:25:00|262.16|259.96|262.16|259.96|262.68|260.48|261.12|258.92|0
1641468600000|2022-01-06 11:30:00|262.09|259.89|260.85|258.65|262.68|260.48|260.46|258.26|0
1641468900000|2022-01-06 11:35:00|260.66|258.46|262.54|260.34|262.94|260.74|260.66|258.46|0
1641469200000|2022-01-06 11:40:00|262.67|260.47|262.41|260.21|263.07|260.87|261.11|258.91|0
1641469500000|2022-01-06 11:45:00|262.28|260.08|263.91|261.71|264.24|262.04|261.95|259.75|0
1641469800000|2022-01-06 11:50:00|264.11|261.91|261.88|259.68|264.11|261.91|261.75|259.55|0
1641470100000|2022-01-06 11:55:00|262.01|259.81|262.79|260.59|263.06|260.86|261.88|259.68|0
1641470400000|2022-01-06 12:00:00|263.06|260.86|260.9|258.7|263.06|260.86|260.19|257.99|0
1641470700000|2022-01-06 12:05:00|260.84|258.64|260.18|257.98|261.1|258.9|259.8|257.6|0
1641471000000|2022-01-06 12:10:00|260.06|257.86|259.92|257.72|260.44|258.24|259.53|257.33|0
1641471300000|2022-01-06 12:15:00|259.79|257.59|260.7|258.5|260.7|258.5|259.53|257.33|0
1641471600000|2022-01-06 12:20:00|260.64|258.44|262.65|260.45|263.17|260.97|260.57|258.37|0
1641471900000|2022-01-06 12:25:00|262.39|260.19|264.35|262.15|264.75|262.55|262.33|260.13|0
1641472200000|2022-01-06 12:30:00|264.48|262.28|264.15|261.95|264.61|262.41|262.91|260.71|0
1641472500000|2022-01-06 12:35:00|264.35|262.15|262.25|260.05|264.35|262.15|261.73|259.53|0
1641472800000|2022-01-06 12:40:00|262.38|260.18|264.21|262.01|264.34|262.14|262.25|260.05|0
1641473100000|2022-01-06 12:45:00|264.34|262.14|264.34|262.14|264.87|262.67|264.08|261.88|0
1641473400000|2022-01-06 12:50:00|264.28|262.08|263.16|260.96|264.47|262.27|262.77|260.57|0
1641473700000|2022-01-06 12:55:00|263.03|260.83|262.63|260.43|263.68|261.48|262.24|260.04|0
1641474000000|2022-01-06 13:00:00|262.9|260.7|262.76|260.56|263.81|261.61|261.72|259.52|0
1641474300000|2022-01-06 13:05:00|262.89|260.69|262.18|259.98|263.55|261.35|261.98|259.78|0
1641474600000|2022-01-06 13:10:00|262.11|259.91|261.32|259.12|262.63|260.43|261.06|258.86|0
1641474900000|2022-01-06 13:15:00|261.19|258.99|259.89|257.69|261.45|259.25|259.63|257.43|0
1641475200000|2022-01-06 13:20:00|259.76|257.56|261.19|258.99|261.32|259.12|259.24|257.04|0
1641475500000|2022-01-06 13:25:00|261.06|258.86|260.6|258.4|261.45|259.25|260.54|258.34|0
1641475800000|2022-01-06 13:30:00|260.47|258.27|262.36|260.16|262.75|260.55|260.02|257.82|0
1641476100000|2022-01-06 13:35:00|262.23|260.03|261.51|259.31|262.49|260.29|261.31|259.11|0
1641476400000|2022-01-06 13:40:00|261.7|259.5|261.18|258.98|262.74|260.54|260.92|258.72|0
1641476700000|2022-01-06 13:45:00|261.05|258.85|262.87|260.67|263.13|260.93|260.79|258.59|0
1641477000000|2022-01-06 13:50:00|263|260.8|261.83|259.63|263.52|261.32|261.83|259.63|0
1641477300000|2022-01-06 13:55:00|261.96|259.76|261.56|259.36|262.48|260.28|261.43|259.23|0
1641477600000|2022-01-06 14:00:00|261.82|259.62|261.17|258.97|262.21|260.01|261.17|258.97|0
1641477900000|2022-01-06 14:05:00|261.04|258.84|262.34|260.14|262.6|260.4|260.26|258.06|0
1641478200000|2022-01-06 14:10:00|262.08|259.88|261.29|259.09|263.12|260.92|261.29|259.09|0
1641478500000|2022-01-06 14:15:00|261.42|259.22|261.42|259.22|262.21|260.01|261.16|258.96|0
1641478800000|2022-01-06 14:20:00|261.29|259.09|260.25|258.05|261.42|259.22|260.12|257.92|0
1641479100000|2022-01-06 14:25:00|260.38|258.18|265.21|263.01|265.21|263.01|260.38|258.18|0
1641479400000|2022-01-06 14:30:00|264.82|262.62|258.82|256.62|265.08|262.88|258.43|256.23|0
1641479700000|2022-01-06 14:35:00|258.69|256.49|254.57|252.37|260.76|258.56|253.93|251.73|0
1641480000000|2022-01-06 14:40:00|254.32|252.12|254.44|252.24|256.5|254.3|251.89|249.69|0
1641480300000|2022-01-06 14:45:00|254.31|252.11|262.45|260.25|262.58|260.38|253.93|251.73|0
1641480600000|2022-01-06 14:50:00|262.06|259.86|267.63|265.43|267.63|265.43|261.09|258.89|0
1641480900000|2022-01-06 14:55:00|268.15|265.95|270.62|268.42|273.63|271.43|264.61|262.41|0
1641481200000|2022-01-06 15:00:00|270.75|268.55|273.96|271.76|274.02|271.82|268.3|266.1|0
1641481500000|2022-01-06 15:05:00|274.09|271.89|275.3|273.1|276.24|274.04|272.02|269.82|0
1641481800000|2022-01-06 15:10:00|275.7|273.5|273.55|271.35|278.54|276.34|273.15|270.95|0
1641482100000|2022-01-06 15:15:00|272.75|270.55|273.14|270.94|273.55|271.35|267.96|265.76|0
1641482400000|2022-01-06 15:20:00|273.28|271.08|267.96|265.76|273.68|271.48|267.96|265.76|0
1641482700000|2022-01-06 15:25:00|267.56|265.36|266.11|263.91|267.56|265.36|262.19|259.99|0
1641483000000|2022-01-06 15:30:00|266.77|264.57|257.58|255.38|266.77|264.57|255.76|253.56|0
1641483300000|2022-01-06 15:35:00|257.71|255.51|256.8|254.6|259.66|257.46|255.24|253.04|0
1641483600000|2022-01-06 15:40:00|256.54|254.34|258.48|256.28|259.66|257.46|256.09|253.89|0
1641483900000|2022-01-06 15:45:00|258.09|255.89|254.08|251.88|259.2|257|253.82|251.62|0
1641484200000|2022-01-06 15:50:00|254.33|252.13|257.83|255.63|258.48|256.28|254.21|252.01|0
1641484500000|2022-01-06 15:55:00|257.51|255.31|257.89|255.69|258.22|256.02|252.92|250.72|0
1641484800000|2022-01-06 16:00:00|257.96|255.76|259.78|257.58|260.96|258.76|256.14|253.94|0
1641485100000|2022-01-06 16:05:00|259.91|257.71|257.3|255.1|261.22|259.02|256.26|254.06|0
1641485400000|2022-01-06 16:10:00|257.5|255.3|255.35|253.15|257.56|255.36|253.94|251.74|0
1641485700000|2022-01-06 16:15:00|255.23|253.03|256.39|254.19|256.39|254.19|251.5|249.3|0
1641486000000|2022-01-06 16:20:00|256|253.8|255.74|253.54|258.34|256.14|255.48|253.28|0
1641486300000|2022-01-06 16:25:00|256.19|253.99|259.45|257.25|260.75|258.55|256.19|253.99|0
1641486600000|2022-01-06 16:30:00|259.32|257.12|261.4|259.2|262.71|260.51|258.41|256.21|0
1641486900000|2022-01-06 16:35:00|261.53|259.33|260.09|257.89|261.66|259.46|258.4|256.2|0
1641487200000|2022-01-06 16:40:00|260.22|258.02|260.74|258.54|262.45|260.25|258.66|256.46|0
1641487500000|2022-01-06 16:45:00|260.61|258.41|259.05|256.85|262.05|259.85|258.4|256.2|0
1641487800000|2022-01-06 16:50:00|259.18|256.98|256.84|254.64|260.61|258.41|256.71|254.51|0
1641488100000|2022-01-06 16:55:00|256.71|254.51|257.1|254.9|257.81|255.61|256.06|253.86|0
1641488400000|2022-01-06 17:00:00|256.84|254.64|258.26|256.06|258.52|256.32|256.71|254.51|0
1641488700000|2022-01-06 17:05:00|258.39|256.19|254.64|252.44|259.3|257.1|254.26|252.06|0
1641489000000|2022-01-06 17:10:00|254.77|252.57|256.57|254.37|256.83|254.63|254.64|252.44|0
1641489300000|2022-01-06 17:15:00|256.31|254.11|257.28|255.08|258|255.8|255.54|253.34|0
1641489600000|2022-01-06 17:20:00|257.09|254.89|258.22|256.02|258.74|256.54|254.25|252.05|0
1641489900000|2022-01-06 17:25:00|258.48|256.28|255.9|253.7|258.61|256.41|255.51|253.31|0
1641490200000|2022-01-06 17:30:00|255.84|253.64|255.9|253.7|257.57|255.37|255|252.8|0
1641490500000|2022-01-06 17:35:00|256.03|253.83|255|252.8|256.93|254.73|253.59|251.39|0
1641490800000|2022-01-06 17:40:00|254.74|252.54|250.67|248.47|255.38|253.18|250.54|248.34|0
1641491100000|2022-01-06 17:45:00|250.41|248.21|252.31|250.11|252.82|250.62|249.91|247.71|0
1641491400000|2022-01-06 17:50:00|252.44|250.24|254.61|252.41|254.99|252.79|252.44|250.24|0
1641491700000|2022-01-06 17:55:00|254.48|252.28|256.27|254.07|256.4|254.2|253.97|251.77|0
1641492000000|2022-01-06 18:00:00|255.89|253.69|255.63|253.43|257.56|255.36|255.11|252.91|0
1641492300000|2022-01-06 18:05:00|255.37|253.17|255.24|253.04|256.78|254.58|254.85|252.65|0
1641492600000|2022-01-06 18:10:00|255.37|253.17|254.98|252.78|255.88|253.68|254.09|251.89|0
1641492900000|2022-01-06 18:15:00|254.85|252.65|256.13|253.93|258.58|256.38|254.85|252.65|0
1641493200000|2022-01-06 18:20:00|256.07|253.87|259.87|257.67|260.26|258.06|255.75|253.55|0
1641493500000|2022-01-06 18:25:00|260|257.8|261.04|258.84|261.43|259.23|259.48|257.28|0
1641493800000|2022-01-06 18:30:00|260.78|258.58|260.52|258.32|262.21|260.01|260.13|257.93|0
1641494100000|2022-01-06 18:35:00|260.65|258.45|260.78|258.58|262.08|259.88|259.09|256.89|0
1641494400000|2022-01-06 18:40:00|261.04|258.84|260.12|257.92|261.82|259.62|259.73|257.53|0
1641494700000|2022-01-06 18:45:00|260.64|258.44|259.73|257.53|261.29|259.09|258.31|256.11|0
1641495000000|2022-01-06 18:50:00|259.86|257.66|259.34|257.14|261.29|259.09|259.08|256.88|0
1641495300000|2022-01-06 18:55:00|259.21|257.01|258.69|256.49|260.25|258.05|258.3|256.1|0
1641495600000|2022-01-06 19:00:00|258.82|256.62|261.81|259.61|261.81|259.61|258.17|255.97|0
1641495900000|2022-01-06 19:05:00|261.68|259.48|259.59|257.39|262.79|260.59|259.2|257|0
1641496200000|2022-01-06 19:10:00|259.33|257.13|261.15|258.95|261.41|259.21|255.98|253.78|0
1641496500000|2022-01-06 19:15:00|261.54|259.34|261.02|258.82|261.74|259.54|259.2|257|0
1641496800000|2022-01-06 19:20:00|260.76|258.56|260.88|258.68|262.32|260.12|260.24|258.04|0
1641497100000|2022-01-06 19:25:00|261.01|258.81|260.86|258.66|261.35|259.15|260.09|257.89|0
1641497400000|2022-01-06 19:30:00|260.61|258.41|259.95|257.75|261.64|259.44|258.92|256.72|0
1641497700000|2022-01-06 19:35:00|259.82|257.62|258.92|256.72|260.47|258.27|258.4|256.2|0
1641498000000|2022-01-06 19:40:00|259.05|256.85|259.43|257.23|260.47|258.27|258.4|256.2|0
1641498300000|2022-01-06 19:45:00|259.17|256.97|257.62|255.42|259.43|257.23|256.72|254.52|0
1641498600000|2022-01-06 19:50:00|257.49|255.29|257.23|255.03|258.91|256.71|257.23|255.03|0
1641498900000|2022-01-06 19:55:00|257.1|254.9|257.36|255.16|257.75|255.55|256.07|253.87|0
1641499200000|2022-01-06 20:00:00|257.1|254.9|254.28|252.08|257.1|254.9|254.15|251.95|0
1641499500000|2022-01-06 20:05:00|254.41|252.21|254.82|252.62|255.56|253.36|253.51|251.31|0
1641499800000|2022-01-06 20:10:00|254.69|252.49|256.49|254.29|256.75|254.55|253.79|251.59|0
1641500100000|2022-01-06 20:15:00|256.62|254.42|259.47|257.27|260.25|258.05|256.1|253.9|0
1641500400000|2022-01-06 20:20:00|259.08|256.88|260.38|258.18|261.42|259.22|258.56|256.36|0
1641500700000|2022-01-06 20:25:00|259.99|257.79|258.29|256.09|261.03|258.83|258.29|256.09|0
1641501000000|2022-01-06 20:30:00|258.42|256.22|261.42|259.22|262.07|259.87|257.78|255.58|0
1641501300000|2022-01-06 20:35:00|261.68|259.48|262.98|260.78|263.77|261.57|260.76|258.56|0
1641501600000|2022-01-06 20:40:00|262.59|260.39|261.93|259.73|264.3|262.1|261.15|258.95|0
1641501900000|2022-01-06 20:45:00|262.2|260|264.03|261.83|264.03|261.83|261.15|258.95|0
1641502200000|2022-01-06 20:50:00|263.77|261.57|264.55|262.35|264.69|262.49|262.06|259.86|0
1641502500000|2022-01-06 20:55:00|264.69|262.49|262.11|259.91|267.73|265.53|261.59|259.39|0
1641502800000|2022-01-06 21:00:00|261.72|259.52|260.93|258.73|262.77|260.57|260.93|258.73|0
1641503100000|2022-01-06 21:05:00|261.06|258.86|260.27|258.07|261.06|258.86|259.36|257.16|0
1641503400000|2022-01-06 21:10:00|260.14|257.94|259.87|257.67|261.05|258.85|258.83|256.63|0
1641503700000|2022-01-06 21:15:00|260.11|257.31|260.04|257.24|260.5|257.7|259.65|256.85|0
1641504000000|2022-01-06 21:20:00|260.11|257.31|259.52|256.72|260.11|257.31|259.52|256.72|0
1641504300000|2022-01-06 21:25:00|259.39|256.59|259.64|256.84|259.65|256.85|259.25|256.45|0
1641504600000|2022-01-06 21:30:00|259.51|256.71|260.17|257.37|260.3|257.5|259.38|256.58|0
1641504900000|2022-01-06 21:35:00|260.03|257.23|260.69|257.89|260.95|258.15|259.64|256.84|0
1641505200000|2022-01-06 21:40:00|260.75|257.95|259.38|256.58|260.75|257.95|259.12|256.32|0
1641505500000|2022-01-06 21:45:00|259.25|256.45|259.37|256.57|259.37|256.57|258.85|256.05|0
1641505800000|2022-01-06 21:50:00|259.24|256.44|258.59|255.79|259.24|256.44|258.46|255.66|0
1641506100000|2022-01-06 21:55:00|258.72|255.92|259.05|256.25|259.37|256.57|258.59|255.79|0
1641506400000|2022-01-06 22:00:00|258.97|256.17|258.7|255.9|259.06|256.26|258.7|255.9|0
1641506700000|2022-01-06 22:05:00|258.68|255.88|258.94|256.14|258.94|256.14|258.68|255.88|0
1641507000000|2022-01-06 22:10:00|258.96|256.16|258.73|255.93|258.96|256.16|258.71|255.91|0
1641507300000|2022-01-06 22:15:00|258.71|255.91|258.75|255.95|258.75|255.95|258.71|255.91|0
1641507600000|2022-01-06 22:20:00|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641507900000|2022-01-06 22:25:00|258.69|255.89|258.97|256.17|259.2|256.4|258.69|255.89|0
1641508200000|2022-01-06 22:30:00|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1641508500000|2022-01-06 22:35:00|258.87|256.07|258.87|256.07|258.87|256.07|258.81|256.01|0
1641508800000|2022-01-06 22:40:00|258.91|256.11|258.87|256.07|258.91|256.11|258.87|256.07|0
1641509100000|2022-01-06 22:45:00|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1641509400000|2022-01-06 22:50:00|258.83|256.03|258.77|255.97|258.83|256.03|258.73|255.93|0
1641509700000|2022-01-06 22:55:00|258.73|255.93|258.44|255.64|258.75|255.95|258.44|255.64|0
1641510000000|2022-01-06 23:00:00|256.94|254.14|257.26|254.46|257.39|254.59|256.16|253.36|0
1641510300000|2022-01-06 23:05:00|257.32|254.52|256.74|253.94|257.32|254.52|256.61|253.81|0
1641510600000|2022-01-06 23:10:00|256.61|253.81|257.25|254.45|257.25|254.45|256.48|253.68|0
1641510900000|2022-01-06 23:15:00|257.64|254.84|256.6|253.8|257.9|255.1|256.47|253.67|0
1641511200000|2022-01-06 23:20:00|256.47|253.67|257.12|254.32|257.25|254.45|256.21|253.41|0
1641511500000|2022-01-06 23:25:00|256.86|254.06|256.6|253.8|257.25|254.45|256.6|253.8|0
1641511800000|2022-01-06 23:30:00|256.47|253.67|256.53|253.73|257.11|254.31|255.95|253.15|0
1641512100000|2022-01-06 23:35:00|256.46|253.66|256.14|253.34|256.59|253.79|255.82|253.02|0
1641512400000|2022-01-06 23:40:00|256.07|253.27|256.59|253.79|256.72|253.92|255.94|253.14|0
1641512700000|2022-01-06 23:45:00|256.4|253.6|256.72|253.92|257.11|254.31|256.07|253.27|0
1641513000000|2022-01-06 23:50:00|256.59|253.79|256.07|253.27|256.72|253.92|255.94|253.14|0
1641513300000|2022-01-06 23:55:00|255.81|253.01|256.19|253.39|256.2|253.4|255.81|253.01|0
1641513600000|2022-01-07 00:00:00|256.06|253.26|255.22|252.42|256.71|253.91|254.64|251.84|0
1641513900000|2022-01-07 00:05:00|255.16|252.36|255.03|252.23|255.42|252.62|254.77|251.97|0
1641514200000|2022-01-07 00:10:00|254.96|252.16|254.12|251.32|255.67|252.87|253.87|251.07|0
1641514500000|2022-01-07 00:15:00|254.25|251.45|254.12|251.32|254.64|251.84|253.99|251.19|0
1641514800000|2022-01-07 00:20:00|254.25|251.45|254.37|251.57|254.76|251.96|254.12|251.32|0
1641515100000|2022-01-07 00:25:00|254.31|251.51|254.18|251.38|254.7|251.9|253.6|250.8|0
1641515400000|2022-01-07 00:30:00|254.11|251.31|253.73|250.93|254.44|251.64|253.47|250.67|0
1641515700000|2022-01-07 00:35:00|253.66|250.86|253.47|250.67|253.98|251.18|253.47|250.67|0
1641516000000|2022-01-07 00:40:00|253.6|250.8|253.72|250.92|253.72|250.92|253.21|250.41|0
1641516300000|2022-01-07 00:45:00|253.66|250.86|253.79|250.99|253.85|251.05|253.46|250.66|0
1641516600000|2022-01-07 00:50:00|253.72|250.92|253.97|251.17|254.23|251.43|253.72|250.92|0
1641516900000|2022-01-07 00:55:00|254.1|251.3|253.71|250.91|254.36|251.56|253.59|250.79|0
1641517200000|2022-01-07 01:00:00|253.65|250.85|253.07|250.27|254.1|251.3|253.07|250.27|0
1641517500000|2022-01-07 01:05:00|252.81|250.01|253.84|251.04|253.97|251.17|252.81|250.01|0
1641517800000|2022-01-07 01:10:00|253.78|250.98|254.03|251.23|254.35|251.55|253.58|250.78|0
1641518100000|2022-01-07 01:15:00|253.96|251.16|254.35|251.55|254.61|251.81|253.58|250.78|0
1641518400000|2022-01-07 01:20:00|254.48|251.68|254.22|251.42|254.48|251.68|253.96|251.16|0
1641518700000|2022-01-07 01:25:00|254.35|251.55|254.09|251.29|254.47|251.67|253.7|250.9|0
1641519000000|2022-01-07 01:30:00|253.96|251.16|253.44|250.64|254.21|251.41|253.19|250.39|0
1641519300000|2022-01-07 01:35:00|253.57|250.77|254.85|252.05|255.24|252.44|253.57|250.77|0
1641519600000|2022-01-07 01:40:00|254.92|252.12|255.37|252.57|255.63|252.83|254.47|251.67|0
1641519900000|2022-01-07 01:45:00|255.24|252.44|255.49|252.69|255.49|252.69|254.21|251.41|0
1641520200000|2022-01-07 01:50:00|255.62|252.82|255.36|252.56|255.75|252.95|254.85|252.05|0
1641520500000|2022-01-07 01:55:00|255.23|252.43|254.27|251.47|255.36|252.56|254.2|251.4|0
1641520800000|2022-01-07 02:00:00|254.46|251.66|257.17|254.37|257.3|254.5|254.46|251.66|0
1641521100000|2022-01-07 02:05:00|257.3|254.5|257.56|254.76|258.47|255.67|257.17|254.37|0
1641521400000|2022-01-07 02:10:00|257.69|254.89|257.3|254.5|257.69|254.89|256.78|253.98|0
1641521700000|2022-01-07 02:15:00|257.17|254.37|257.94|255.14|258.86|256.06|257.17|254.37|0
1641522000000|2022-01-07 02:20:00|258.07|255.27|256.77|253.97|258.14|255.34|256.45|253.65|0
1641522300000|2022-01-07 02:25:00|256.84|254.04|257.16|254.36|257.16|254.36|256.77|253.97|0
1641522600000|2022-01-07 02:30:00|257.29|254.49|257.87|255.07|258.33|255.53|256.97|254.17|0
1641522900000|2022-01-07 02:35:00|257.81|255.01|258.71|255.91|258.72|255.92|257.55|254.75|0
1641523200000|2022-01-07 02:40:00|258.58|255.78|257.93|255.13|258.58|255.78|257.8|255|0
1641523500000|2022-01-07 02:45:00|258.06|255.26|257.8|255|258.58|255.78|257.8|255|0
1641523800000|2022-01-07 02:50:00|257.54|254.74|256.83|254.03|257.67|254.87|256.7|253.9|0
1641524100000|2022-01-07 02:55:00|256.82|254.02|256.24|253.44|256.82|254.02|255.85|253.05|0
1641524400000|2022-01-07 03:00:00|256.11|253.31|256.36|253.56|256.75|253.95|255.98|253.18|0
1641524700000|2022-01-07 03:05:00|256.23|253.43|256.23|253.43|256.3|253.5|255.72|252.92|0
1641525000000|2022-01-07 03:10:00|256.36|253.56|256.49|253.69|256.62|253.82|256.1|253.3|0
1641525300000|2022-01-07 03:15:00|256.43|253.63|256.23|253.43|256.75|253.95|256.04|253.24|0
1641525600000|2022-01-07 03:20:00|255.97|253.17|254.16|251.36|256.23|253.43|254.03|251.23|0
1641525900000|2022-01-07 03:25:00|254.03|251.23|254.54|251.74|254.93|252.13|253.77|250.97|0
1641526200000|2022-01-07 03:30:00|254.41|251.61|255.7|252.9|255.83|253.03|254.41|251.61|0
1641526500000|2022-01-07 03:35:00|255.83|253.03|255.7|252.9|256.48|253.68|255.57|252.77|0
1641526800000|2022-01-07 03:40:00|255.83|253.03|255.83|253.03|256.35|253.55|255.57|252.77|0
1641527100000|2022-01-07 03:45:00|255.96|253.16|256.99|254.19|257.12|254.32|255.64|252.84|0
1641527400000|2022-01-07 03:50:00|256.86|254.06|256.99|254.19|257.32|254.52|256.41|253.61|0
1641527700000|2022-01-07 03:55:00|256.93|254.13|256.73|253.93|257.25|254.45|256.34|253.54|0
1641528000000|2022-01-07 04:00:00|256.6|253.8|256.92|254.12|257.24|254.44|256.6|253.8|0
1641528300000|2022-01-07 04:05:00|256.98|254.18|257.11|254.31|257.11|254.31|256.33|253.53|0
1641528600000|2022-01-07 04:10:00|257.18|254.38|256.85|254.05|257.37|254.57|256.72|253.92|0
1641528900000|2022-01-07 04:15:00|256.98|254.18|257.89|255.09|258.08|255.28|256.59|253.79|0
1641529200000|2022-01-07 04:20:00|257.76|254.96|257.88|255.08|258.28|255.48|257.49|254.69|0
1641529500000|2022-01-07 04:25:00|257.75|254.95|257.36|254.56|257.88|255.08|257.36|254.56|0
1641529800000|2022-01-07 04:30:00|257.43|254.63|257.36|254.56|257.88|255.08|257.23|254.43|0
1641530100000|2022-01-07 04:35:00|257.3|254.5|257.88|255.08|258.01|255.21|257.16|254.36|0
1641530400000|2022-01-07 04:40:00|257.75|254.95|257.35|254.55|258.14|255.34|257.35|254.55|0
1641530700000|2022-01-07 04:45:00|257.22|254.42|257.35|254.55|257.48|254.68|256.38|253.58|0
1641531000000|2022-01-07 04:50:00|257.48|254.68|256.77|253.97|257.48|254.68|256.57|253.77|0
1641531300000|2022-01-07 04:55:00|256.7|253.9|256.57|253.77|257.35|254.55|256.44|253.64|0
1641531600000|2022-01-07 05:00:00|256.44|253.64|255.92|253.12|256.83|254.03|255.92|253.12|0
1641531900000|2022-01-07 05:05:00|256.05|253.25|257.34|254.54|257.34|254.54|255.79|252.99|0
1641532200000|2022-01-07 05:10:00|257.6|254.8|257.47|254.67|259.03|256.23|257.28|254.48|0
1641532500000|2022-01-07 05:15:00|257.41|254.61|256.82|254.02|257.73|254.93|256.82|254.02|0
1641532800000|2022-01-07 05:20:00|256.89|254.09|257.07|254.27|257.47|254.67|256.89|254.09|0
1641533100000|2022-01-07 05:25:00|257.01|254.21|258.37|255.57|258.37|255.57|256.69|253.89|0
1641533400000|2022-01-07 05:30:00|258.24|255.44|258.11|255.31|258.63|255.83|257.59|254.79|0
1641533700000|2022-01-07 05:35:00|258.24|255.44|257.46|254.66|258.37|255.57|257.33|254.53|0
1641534000000|2022-01-07 05:40:00|257.59|254.79|258.1|255.3|258.24|255.44|257.59|254.79|0
1641534300000|2022-01-07 05:45:00|258.04|255.24|257.58|254.78|258.36|255.56|257.39|254.59|0
1641534600000|2022-01-07 05:50:00|257.32|254.52|257.26|254.46|257.97|255.17|257.19|254.39|0
1641534900000|2022-01-07 05:55:00|257.32|254.52|256.15|253.35|257.32|254.52|255.89|253.09|0
1641535200000|2022-01-07 06:00:00|256.28|253.48|257.06|254.26|257.19|254.39|255.89|253.09|0
1641535500000|2022-01-07 06:05:00|256.93|254.13|256.66|253.86|257.25|254.45|256.54|253.74|0
1641535800000|2022-01-07 06:10:00|256.73|253.93|256.92|254.12|257.31|254.51|256.66|253.86|0
1641536100000|2022-01-07 06:15:00|256.86|254.06|257.18|254.38|257.31|254.51|256.66|253.86|0
1641536400000|2022-01-07 06:20:00|257.05|254.25|257.18|254.38|257.44|254.64|256.79|253.99|0
1641536700000|2022-01-07 06:25:00|257.11|254.31|256.65|253.85|257.11|254.31|256.52|253.72|0
1641537000000|2022-01-07 06:30:00|256.59|253.79|255.1|252.3|256.78|253.98|255.1|252.3|0
1641537300000|2022-01-07 06:35:00|254.97|252.17|255.74|252.94|255.87|253.07|254.84|252.04|0
1641537600000|2022-01-07 06:40:00|255.87|253.07|256.39|253.59|256.39|253.59|255.35|252.55|0
1641537900000|2022-01-07 06:45:00|256.52|253.72|256.64|253.84|257.1|254.3|256.39|253.59|0
1641538200000|2022-01-07 06:50:00|256.52|253.72|257.36|254.56|257.42|254.62|256.51|253.71|0
1641538500000|2022-01-07 06:55:00|257.29|254.49|257.62|254.82|257.81|255.01|257.16|254.36|0
1641538800000|2022-01-07 07:00:00|257.55|254.75|259.24|256.44|259.57|256.77|257.03|254.23|0
1641539100000|2022-01-07 07:05:00|259.18|256.38|259.3|256.5|259.5|256.7|258.33|255.53|0
1641539400000|2022-01-07 07:10:00|259.37|256.57|259.63|256.83|260.02|257.22|259.24|256.44|0
1641539700000|2022-01-07 07:15:00|259.76|256.96|258.58|255.78|259.76|256.96|258.32|255.52|0
1641540000000|2022-01-07 07:20:00|258.32|255.52|258.58|255.78|258.71|255.91|257.93|255.13|0
1641540300000|2022-01-07 07:25:00|258.45|255.65|258.05|255.25|258.84|256.04|257.66|254.86|0
1641540600000|2022-01-07 07:30:00|258.18|255.38|259.23|256.43|259.23|256.43|257.92|255.12|0
1641540900000|2022-01-07 07:35:00|259.09|256.29|258.44|255.64|259.29|256.49|258.31|255.51|0
1641541200000|2022-01-07 07:40:00|258.57|255.77|258.83|256.03|259.22|256.42|258.44|255.64|0
1641541500000|2022-01-07 07:45:00|258.7|255.9|259.35|256.55|259.74|256.94|258.64|255.84|0
1641541800000|2022-01-07 07:50:00|259.29|256.49|259.61|256.81|259.74|256.94|259.09|256.29|0
1641542100000|2022-01-07 07:55:00|259.48|256.68|258.56|255.76|259.74|256.94|258.43|255.63|0
1641542400000|2022-01-07 08:00:00|259.74|256.94|263.53|260.73|263.73|260.93|258.43|255.63|0
1641542700000|2022-01-07 08:05:00|263.03|260.83|263.42|261.22|264.08|261.88|262.77|260.57|0
1641543000000|2022-01-07 08:10:00|263.55|261.35|261.06|258.86|263.55|261.35|261.06|258.86|0
1641543300000|2022-01-07 08:15:00|261.19|258.99|261.84|259.64|261.84|259.64|260.54|258.34|0
1641543600000|2022-01-07 08:20:00|261.97|259.77|261.45|259.25|261.97|259.77|261.06|258.86|0
1641543900000|2022-01-07 08:25:00|261.52|259.32|262.43|260.23|263.55|261.35|261.45|259.25|0
1641544200000|2022-01-07 08:30:00|262.89|260.69|265.52|263.32|266.85|264.65|262.89|260.69|0
1641544500000|2022-01-07 08:35:00|265.46|263.26|265.12|262.92|266.58|264.38|265.12|262.92|0
1641544800000|2022-01-07 08:40:00|265.25|263.05|267.24|265.04|267.51|265.31|265.12|262.92|0
1641545100000|2022-01-07 08:45:00|266.97|264.77|267.37|265.17|267.5|265.3|266.31|264.11|0
1641545400000|2022-01-07 08:50:00|267.31|265.11|266.57|264.37|267.37|265.17|265.78|263.58|0
1641545700000|2022-01-07 08:55:00|266.7|264.5|265.77|263.57|266.84|264.64|264.65|262.45|0
1641546000000|2022-01-07 09:00:00|265.98|263.78|265.84|263.64|266.9|264.7|265.51|263.31|0
1641546300000|2022-01-07 09:05:00|265.9|263.7|264.18|261.98|266.43|264.23|264.18|261.98|0
1641546600000|2022-01-07 09:10:00|264.05|261.85|262.34|260.14|264.32|262.12|262.08|259.88|0
1641546900000|2022-01-07 09:15:00|262.21|260.01|262.73|260.53|263.39|261.19|262.08|259.88|0
1641547200000|2022-01-07 09:20:00|262.6|260.4|261.81|259.61|262.6|260.4|261.81|259.61|0
1641547500000|2022-01-07 09:25:00|262.01|259.81|260.76|258.56|262.01|259.81|259.85|257.65|0
1641547800000|2022-01-07 09:30:00|260.63|258.43|259.07|256.87|260.76|258.56|259.07|256.87|0
1641548100000|2022-01-07 09:35:00|259.46|257.26|258.93|256.73|259.98|257.78|258.55|256.35|0
1641548400000|2022-01-07 09:40:00|259.19|256.99|259.19|256.99|259.32|257.12|258.15|255.95|0
1641548700000|2022-01-07 09:45:00|259.13|256.93|259.32|257.12|259.32|257.12|258.41|256.21|0
1641549000000|2022-01-07 09:50:00|259.19|256.99|259.97|257.77|259.97|257.77|259.06|256.86|0
1641549300000|2022-01-07 09:55:00|260.04|257.84|260.62|258.42|260.75|258.55|259.84|257.64|0
1641549600000|2022-01-07 10:00:00|260.49|258.29|260.48|258.28|262.06|259.86|260.36|258.16|0
1641549900000|2022-01-07 10:05:00|260.35|258.15|258.66|256.46|260.48|258.28|258.53|256.33|0
1641550200000|2022-01-07 10:10:00|258.79|256.59|258.4|256.2|258.92|256.72|258.14|255.94|0
1641550500000|2022-01-07 10:15:00|258.27|256.07|258.91|256.71|259.56|257.36|258.27|256.07|0
1641550800000|2022-01-07 10:20:00|258.78|256.58|258.33|256.13|258.91|256.71|258.26|256.06|0
1641551100000|2022-01-07 10:25:00|258.26|256.06|257.48|255.28|258.52|256.32|256.96|254.76|0
1641551400000|2022-01-07 10:30:00|257.35|255.15|256.83|254.63|257.61|255.41|256.44|254.24|0
1641551700000|2022-01-07 10:35:00|256.7|254.5|257.74|255.54|257.74|255.54|256.57|254.37|0
1641552000000|2022-01-07 10:40:00|257.87|255.67|257.09|254.89|257.87|255.67|256.7|254.5|0
1641552300000|2022-01-07 10:45:00|256.96|254.76|257.47|255.27|257.86|255.66|256.96|254.76|0
1641552600000|2022-01-07 10:50:00|257.34|255.14|256.95|254.75|257.6|255.4|256.5|254.3|0
1641552900000|2022-01-07 10:55:00|256.89|254.69|257.73|255.53|257.73|255.53|256.89|254.69|0
1641553200000|2022-01-07 11:00:00|257.47|255.27|258.37|256.17|258.89|256.69|257.47|255.27|0
1641553500000|2022-01-07 11:05:00|258.24|256.04|257.72|255.52|258.63|256.43|257.59|255.39|0
1641553800000|2022-01-07 11:10:00|257.59|255.39|258.5|256.3|259.02|256.82|257.33|255.13|0
1641554100000|2022-01-07 11:15:00|258.63|256.43|257.2|255|258.76|256.56|256.94|254.74|0
1641554400000|2022-01-07 11:20:00|257.14|254.94|256.94|254.74|257.33|255.13|256.55|254.35|0
1641554700000|2022-01-07 11:25:00|257.07|254.87|257.06|254.86|257.19|254.99|256.42|254.22|0
1641555000000|2022-01-07 11:30:00|256.93|254.73|256.67|254.47|257.78|255.58|256.54|254.34|0
1641555300000|2022-01-07 11:35:00|256.8|254.6|257.84|255.64|258.23|256.03|256.74|254.54|0
1641555600000|2022-01-07 11:40:00|257.97|255.77|257.7|255.5|258.23|256.03|257.19|254.99|0
1641555900000|2022-01-07 11:45:00|257.57|255.37|257.96|255.76|258.09|255.89|257.19|254.99|0
1641556200000|2022-01-07 11:50:00|257.83|255.63|258.22|256.02|258.61|256.41|257.7|255.5|0
1641556500000|2022-01-07 11:55:00|258.35|256.15|260.04|257.84|260.04|257.84|257.38|255.18|0
1641556800000|2022-01-07 12:00:00|259.78|257.58|257.5|255.3|259.78|257.58|257.18|254.98|0
1641557100000|2022-01-07 12:05:00|257.44|255.24|258.99|256.79|259.12|256.92|256.53|254.33|0
1641557400000|2022-01-07 12:10:00|259.06|256.86|259.12|256.92|259.77|257.57|258.99|256.79|0
1641557700000|2022-01-07 12:15:00|259.25|257.05|258.47|256.27|259.38|257.18|258.21|256.01|0
1641558000000|2022-01-07 12:20:00|258.79|256.59|259.31|257.11|259.77|257.57|258.73|256.53|0
1641558300000|2022-01-07 12:25:00|259.37|257.17|259.24|257.04|260.55|258.35|259.24|257.04|0
1641558600000|2022-01-07 12:30:00|259.37|257.17|258.72|256.52|259.5|257.3|258.46|256.26|0
1641558900000|2022-01-07 12:35:00|258.85|256.65|259.89|257.69|260.41|258.21|258.72|256.52|0
1641559200000|2022-01-07 12:40:00|260.02|257.82|260.35|258.15|261.19|258.99|259.63|257.43|0
1641559500000|2022-01-07 12:45:00|260.28|258.08|259.75|257.55|260.67|258.47|259.23|257.03|0
1641559800000|2022-01-07 12:50:00|259.88|257.68|259.75|257.55|259.88|257.68|259.1|256.9|0
1641560100000|2022-01-07 12:55:00|259.88|257.68|261.45|259.25|261.65|259.45|259.88|257.68|0
1641560400000|2022-01-07 13:00:00|261.32|259.12|261.05|258.85|261.58|259.38|260.08|257.88|0
1641560700000|2022-01-07 13:05:00|260.73|258.53|260.53|258.33|261.31|259.11|259.61|257.41|0
1641561000000|2022-01-07 13:10:00|260.79|258.59|261.31|259.11|261.38|259.18|260.26|258.06|0
1641561300000|2022-01-07 13:15:00|261.18|258.98|261.57|259.37|261.96|259.76|260.39|258.19|0
1641561600000|2022-01-07 13:20:00|261.7|259.5|261.43|259.23|262.35|260.15|261.17|258.97|0
1641561900000|2022-01-07 13:25:00|261.3|259.1|260.98|258.78|261.7|259.5|260.39|258.19|0
1641562200000|2022-01-07 13:30:00|259.08|256.88|264.06|261.86|264.98|262.78|256.04|253.84|0
1641562500000|2022-01-07 13:35:00|263.79|261.59|270.7|268.5|270.97|268.77|263.53|261.33|0
1641562800000|2022-01-07 13:40:00|270.97|268.77|268.83|266.63|272.04|269.84|268.56|266.36|0
1641563100000|2022-01-07 13:45:00|268.56|266.36|266.03|263.83|268.56|266.36|265.5|263.3|0
1641563400000|2022-01-07 13:50:00|266.16|263.96|269.62|267.42|270.56|268.36|266.16|263.96|0
1641563700000|2022-01-07 13:55:00|269.49|267.29|268.29|266.09|270.02|267.82|267.49|265.29|0
1641564000000|2022-01-07 14:00:00|268.15|265.95|267.22|265.02|268.15|265.95|266.23|264.03|0
1641564300000|2022-01-07 14:05:00|267.09|264.89|265.1|262.9|267.09|264.89|264.96|262.76|0
1641564600000|2022-01-07 14:10:00|264.96|262.76|264.43|262.23|267.08|264.88|264.43|262.23|0
1641564900000|2022-01-07 14:15:00|264.17|261.97|264.04|261.84|264.83|262.63|263.38|261.18|0
1641565200000|2022-01-07 14:20:00|263.9|261.7|264.1|261.9|264.69|262.49|263.51|261.31|0
1641565500000|2022-01-07 14:25:00|263.9|261.7|263.37|261.17|265.16|262.96|262.98|260.78|0
1641565800000|2022-01-07 14:30:00|263.11|260.91|266.34|264.14|266.68|264.48|260.88|258.68|0
1641566100000|2022-01-07 14:35:00|266.08|263.88|263.69|261.49|268.21|266.01|263.69|261.49|0
1641566400000|2022-01-07 14:40:00|263.56|261.36|258.57|256.37|265.54|263.34|258.18|255.98|0
1641566700000|2022-01-07 14:45:00|258.96|256.76|258.83|256.63|260.53|258.33|256.88|254.68|0
1641567000000|2022-01-07 14:50:00|259.35|257.15|257.91|255.71|260.4|258.2|257.13|254.93|0
1641567300000|2022-01-07 14:55:00|257.85|255.65|258.56|256.36|258.95|256.75|255.84|253.64|0
1641567600000|2022-01-07 15:00:00|258.17|255.97|258.54|256.34|260.95|258.75|255.73|253.53|0
1641567900000|2022-01-07 15:05:00|259.33|257.13|262.23|260.03|262.36|260.16|259.33|257.13|0
1641568200000|2022-01-07 15:10:00|262.49|260.29|261.56|259.36|263.42|261.22|259.72|257.52|0
1641568500000|2022-01-07 15:15:00|261.69|259.49|264.21|262.01|265.01|262.81|261.69|259.49|0
1641568800000|2022-01-07 15:20:00|264.61|262.41|266.21|264.01|266.21|264.01|262.75|260.55|0
1641569100000|2022-01-07 15:25:00|266.08|263.88|265.27|263.07|266.21|264.01|262.88|260.68|0
1641569400000|2022-01-07 15:30:00|265.68|263.48|265.67|263.47|266.48|264.28|263.54|261.34|0
1641569700000|2022-01-07 15:35:00|265.81|263.61|270.63|268.43|270.63|268.43|265.27|263.07|0
1641570000000|2022-01-07 15:40:00|270.5|268.3|271.98|269.78|272.66|270.46|267.42|265.22|0
1641570300000|2022-01-07 15:45:00|272.25|270.05|274.42|272.22|274.55|272.35|271.98|269.78|0
1641570600000|2022-01-07 15:50:00|274.69|272.49|276.75|274.55|280.15|277.95|274.14|271.94|0
1641570900000|2022-01-07 15:55:00|276.61|274.41|275.51|273.31|277.98|275.78|273.61|271.41|0
1641571200000|2022-01-07 16:00:00|276.61|274.41|275.92|273.72|277.29|275.09|273.34|271.14|0
1641571500000|2022-01-07 16:05:00|276.06|273.86|273.93|271.73|276.06|273.86|272.93|270.73|0
1641571800000|2022-01-07 16:10:00|273.66|271.46|275.15|272.95|275.84|273.64|273.66|271.46|0
1641572100000|2022-01-07 16:15:00|275.02|272.82|277.2|275|278.71|276.51|273.93|271.73|0
1641572400000|2022-01-07 16:20:00|277.07|274.87|272.57|270.37|277.2|275|271.75|269.55|0
1641572700000|2022-01-07 16:25:00|272.97|270.77|268.92|266.72|273.52|271.32|268.65|266.45|0
1641573000000|2022-01-07 16:30:00|269.19|266.99|269.13|266.93|274.44|272.24|268.33|266.13|0
1641573300000|2022-01-07 16:35:00|269.27|267.07|268.86|266.66|270.21|268.01|267.65|265.45|0
1641573600000|2022-01-07 16:40:00|268.59|266.39|268.19|265.99|269.26|267.06|266.85|264.65|0
1641573900000|2022-01-07 16:45:00|268.05|265.85|263.11|260.91|268.59|266.39|263.11|260.91|0
1641574200000|2022-01-07 16:50:00|262.98|260.78|260.04|257.84|263.78|261.58|257.74|255.54|0
1641574500000|2022-01-07 16:55:00|259.91|257.71|261.89|259.69|262.02|259.82|259.65|257.45|0
1641574800000|2022-01-07 17:00:00|261.62|259.42|263.87|261.67|264.01|261.81|261.22|259.02|0
1641575100000|2022-01-07 17:05:00|263.74|261.54|263.34|261.14|264.67|262.47|262.28|260.08|0
1641575400000|2022-01-07 17:10:00|262.94|260.74|262.5|260.3|264.09|261.89|261.48|259.28|0
1641575700000|2022-01-07 17:15:00|262.89|260.69|265.01|262.81|265.01|262.81|261.84|259.64|0
1641576000000|2022-01-07 17:20:00|264.75|262.55|266.08|263.88|266.48|264.28|264.75|262.55|0
1641576300000|2022-01-07 17:25:00|266.21|264.01|265.54|263.34|267.01|264.81|265.01|262.81|0
1641576600000|2022-01-07 17:30:00|265.41|263.21|266.34|264.14|267.01|264.81|265.41|263.21|0
1641576900000|2022-01-07 17:35:00|266.07|263.87|267.14|264.94|268.48|266.28|266.07|263.87|0
1641577200000|2022-01-07 17:40:00|267.01|264.81|266.74|264.54|267.41|265.21|265.67|263.47|0
1641577500000|2022-01-07 17:45:00|267|264.8|266.6|264.4|267.54|265.34|263.67|261.47|0
1641577800000|2022-01-07 17:50:00|266.47|264.27|265.26|263.06|266.87|264.67|264.73|262.53|0
1641578100000|2022-01-07 17:55:00|265.33|263.13|264.6|262.4|266.2|264|264.46|262.26|0
1641578400000|2022-01-07 18:00:00|264.46|262.26|263.36|261.16|266.73|264.53|263.36|261.16|0
1641578700000|2022-01-07 18:05:00|263.49|261.29|262.56|260.36|263.89|261.69|261.9|259.7|0
1641579000000|2022-01-07 18:10:00|262.43|260.23|262.03|259.83|262.83|260.63|261.76|259.56|0
1641579300000|2022-01-07 18:15:00|262.16|259.96|262.42|260.22|263.09|260.89|261.1|258.9|0
1641579600000|2022-01-07 18:20:00|262.29|260.09|263.75|261.55|263.88|261.68|261.89|259.69|0
1641579900000|2022-01-07 18:25:00|263.62|261.42|264.55|262.35|264.95|262.75|263.22|261.02|0
1641580200000|2022-01-07 18:30:00|264.68|262.48|262.68|260.48|265.08|262.88|262.68|260.48|0
1641580500000|2022-01-07 18:35:00|262.42|260.22|263.88|261.68|264.14|261.94|261.89|259.69|0
1641580800000|2022-01-07 18:40:00|264.14|261.94|263.61|261.41|264.68|262.48|263.08|260.88|0
1641581100000|2022-01-07 18:45:00|263.74|261.54|265.07|262.87|265.07|262.87|263.74|261.54|0
1641581400000|2022-01-07 18:50:00|264.94|262.74|264.8|262.6|266.68|264.48|263.87|261.67|0
1641581700000|2022-01-07 18:55:00|264.94|262.74|265.2|263|265.2|263|263.87|261.67|0
1641582000000|2022-01-07 19:00:00|265.07|262.87|264.67|262.47|265.2|263|263.87|261.67|0
1641582300000|2022-01-07 19:05:00|264.8|262.6|264.93|262.73|266.54|264.34|264.13|261.93|0
1641582600000|2022-01-07 19:10:00|265.06|262.86|265.06|262.86|265.2|263|263.86|261.66|0
1641582900000|2022-01-07 19:15:00|264.93|262.73|264.93|262.73|265.46|263.26|264.26|262.06|0
1641583200000|2022-01-07 19:20:00|265.06|262.86|268.01|265.81|268.14|265.94|265.06|262.86|0
1641583500000|2022-01-07 19:25:00|268.28|266.08|266.8|264.6|269.36|267.16|266.66|264.46|0
1641583800000|2022-01-07 19:30:00|266.93|264.73|267.06|264.86|267.74|265.54|266.39|264.19|0
1641584100000|2022-01-07 19:35:00|267.2|265|263.85|261.65|267.87|265.67|263.85|261.65|0
1641584400000|2022-01-07 19:40:00|264.25|262.05|262.08|259.88|264.92|262.72|261.02|258.82|0
1641584700000|2022-01-07 19:45:00|261.95|259.75|261.28|259.08|262.75|260.55|259.95|257.75|0
1641585000000|2022-01-07 19:50:00|261.15|258.95|260.08|257.88|262.08|259.88|259.42|257.22|0
1641585300000|2022-01-07 19:55:00|260.22|258.02|260.74|258.54|261.14|258.94|259.95|257.75|0
1641585600000|2022-01-07 20:00:00|260.48|258.28|259.68|257.48|260.95|258.75|259.11|256.91|0
1641585900000|2022-01-07 20:05:00|259.81|257.61|259.94|257.74|260.21|258.01|258.1|255.9|0
1641586200000|2022-01-07 20:10:00|259.81|257.61|262.47|260.27|262.73|260.53|259.81|257.61|0
1641586500000|2022-01-07 20:15:00|262.33|260.13|261.53|259.33|262.73|260.53|261.27|259.07|0
1641586800000|2022-01-07 20:20:00|261.4|259.2|263.13|260.93|263.13|260.93|261|258.8|0
1641587100000|2022-01-07 20:25:00|263|260.8|263.53|261.33|265|262.8|263|260.8|0
1641587400000|2022-01-07 20:30:00|263.39|261.19|263.39|261.19|264.73|262.53|260.73|258.53|0
1641587700000|2022-01-07 20:35:00|263.53|261.33|262.05|259.85|264.19|261.99|261.52|259.32|0
1641588000000|2022-01-07 20:40:00|261.92|259.72|264.32|262.12|264.59|262.39|261.39|259.19|0
1641588300000|2022-01-07 20:45:00|264.59|262.39|263.65|261.45|265.4|263.2|261.92|259.72|0
1641588600000|2022-01-07 20:50:00|263.52|261.32|266.2|264|266.47|264.27|262.32|260.12|0
1641588900000|2022-01-07 20:55:00|266.33|264.13|266.71|264.51|268.48|266.28|264.67|262.47|0
1641589200000|2022-01-07 21:00:00|266.85|264.65|264.41|262.21|267.26|265.06|264.41|262.21|0
1641589500000|2022-01-07 21:05:00|264.28|262.08|264.41|262.21|264.41|262.21|263.2|261|0
1641589800000|2022-01-07 21:10:00|264.28|262.08|266.57|264.37|266.71|264.51|264.28|262.08|0
1641801900000|2022-01-10 08:05:00|258.99|256.79|261.13|258.93|261.27|259.07|258.99|256.79|0
1641802200000|2022-01-10 08:10:00|261.4|259.2|262.55|260.35|263.02|260.82|260.06|257.86|0
1641802500000|2022-01-10 08:15:00|262.75|260.55|264.51|262.31|265.05|262.85|262.48|260.28|0
1641802800000|2022-01-10 08:20:00|264.58|262.38|264.31|262.11|266.42|264.22|263.9|261.7|0
1641803100000|2022-01-10 08:25:00|264.1|261.9|266.67|264.47|269.92|267.72|263.83|261.63|0
1641803400000|2022-01-10 08:30:00|266.94|264.74|271.16|268.96|271.16|268.96|266.94|264.74|0
1641803700000|2022-01-10 08:35:00|271.02|268.82|272.52|270.32|273.35|271.15|270.61|268.41|0
1641804000000|2022-01-10 08:40:00|272.6|270.4|271.76|269.56|273.75|271.55|270.64|268.44|0
1641804300000|2022-01-10 08:45:00|271.62|269.42|270.8|268.6|273.81|271.61|270.53|268.33|0
1641804600000|2022-01-10 08:50:00|271.07|268.87|270.57|268.37|272.44|270.24|270.03|267.83|0
1641804900000|2022-01-10 08:55:00|270.44|268.24|268.46|266.26|271.12|268.92|267.31|265.11|0
1641805200000|2022-01-10 09:00:00|268.39|266.19|268.93|266.73|268.93|266.73|266.76|264.56|0
1641805500000|2022-01-10 09:05:00|268.8|266.6|265.95|263.75|268.8|266.6|265.27|263.07|0
1641805800000|2022-01-10 09:10:00|266.76|264.56|266.76|264.56|266.96|264.76|265.27|263.07|0
1641806100000|2022-01-10 09:15:00|266.62|264.42|265.54|263.34|266.62|264.42|265.27|263.07|0
1641806400000|2022-01-10 09:20:00|265.4|263.2|264.73|262.53|265.54|263.34|264.46|262.26|0
1641806700000|2022-01-10 09:25:00|264.86|262.66|263.78|261.58|264.86|262.66|263.65|261.45|0
1641807000000|2022-01-10 09:30:00|263.72|261.52|264.86|262.66|264.86|262.66|262.98|260.78|0
1641807300000|2022-01-10 09:35:00|264.99|262.79|264.58|262.38|264.99|262.79|263.24|261.04|0
1641807600000|2022-01-10 09:40:00|264.52|262.32|263.24|261.04|264.72|262.52|263.24|261.04|0
1641807900000|2022-01-10 09:45:00|263.31|261.11|264.03|261.83|264.17|261.97|262.29|260.09|0
1641808200000|2022-01-10 09:50:00|264.17|261.97|263.7|261.5|264.57|262.37|263.43|261.23|0
1641808500000|2022-01-10 09:55:00|263.63|261.43|265.25|263.05|265.25|263.05|262.95|260.75|0
1641808800000|2022-01-10 10:00:00|265.18|262.98|264.84|262.64|266.47|264.27|264.84|262.64|0
1641809100000|2022-01-10 10:05:00|264.97|262.77|264.3|262.1|265.38|263.18|264.23|262.03|0
1641809400000|2022-01-10 10:10:00|264.43|262.23|262|259.8|264.43|262.23|261.87|259.67|0
1641809700000|2022-01-10 10:15:00|261.94|259.74|263.21|261.01|263.21|261.01|261.6|259.4|0
1641810000000|2022-01-10 10:20:00|263.08|260.88|265.24|263.04|265.64|263.44|262.67|260.47|0
1641810300000|2022-01-10 10:25:00|265.37|263.17|264.56|262.36|265.5|263.3|264.15|261.95|0
1641810600000|2022-01-10 10:30:00|264.63|262.43|264.28|262.08|265.5|263.3|264.28|262.08|0
1641810900000|2022-01-10 10:35:00|264.55|262.35|264.62|262.42|265.09|262.89|264.15|261.95|0
1641811200000|2022-01-10 10:40:00|264.55|262.35|267.26|265.06|267.53|265.33|264.42|262.22|0
1641811500000|2022-01-10 10:45:00|267.4|265.2|266.92|264.72|267.4|265.2|265.9|263.7|0
1641811800000|2022-01-10 10:50:00|266.72|264.52|267.94|265.74|268.28|266.08|266.04|263.84|0
1641812100000|2022-01-10 10:55:00|268.07|265.87|267.12|264.92|268.21|266.01|266.78|264.58|0
1641812400000|2022-01-10 11:00:00|267.25|265.05|268.69|266.49|268.82|266.62|266.44|264.24|0
1641812700000|2022-01-10 11:05:00|268.34|266.14|268.61|266.41|269.16|266.96|267.52|265.32|0
1641813000000|2022-01-10 11:10:00|268.48|266.28|268.75|266.55|269.02|266.82|268.07|265.87|0
1641813300000|2022-01-10 11:15:00|268.82|266.62|267.52|265.32|268.88|266.68|267.32|265.12|0
1641813600000|2022-01-10 11:20:00|267.59|265.39|269.43|267.23|269.7|267.5|266.97|264.77|0
1641813900000|2022-01-10 11:25:00|269.5|267.3|269.29|267.09|270.11|267.91|269.29|267.09|0
1641814200000|2022-01-10 11:30:00|269.42|267.22|269.42|267.22|269.42|267.22|267.78|265.58|0
1641814500000|2022-01-10 11:35:00|269.29|267.09|270.65|268.45|270.93|268.73|268.81|266.61|0
1641814800000|2022-01-10 11:40:00|270.52|268.32|270.24|268.04|272.03|269.83|269.97|267.77|0
1641815100000|2022-01-10 11:45:00|269.96|267.76|269.21|267.01|269.96|267.76|269.01|266.81|0
1641815400000|2022-01-10 11:50:00|269.14|266.94|268.94|266.74|269.41|267.21|268.05|265.85|0
1641815700000|2022-01-10 11:55:00|268.87|266.67|268.45|266.25|268.87|266.67|267.98|265.78|0
1641816000000|2022-01-10 12:00:00|268.32|266.12|269.27|267.07|269.27|267.07|267.57|265.37|0
1641816300000|2022-01-10 12:05:00|269.13|266.93|270.36|268.16|270.5|268.3|268.04|265.84|0
1641816600000|2022-01-10 12:10:00|270.09|267.89|272.15|269.95|272.77|270.57|269.54|267.34|0
1641816900000|2022-01-10 12:15:00|272.29|270.09|274.22|272.02|274.5|272.3|272.29|270.09|0
1641817200000|2022-01-10 12:20:00|274.29|272.09|273.25|271.05|274.36|272.16|273.11|270.91|0
1641817500000|2022-01-10 12:25:00|273.39|271.19|273.94|271.74|274.77|272.57|272.97|270.77|0
1641817800000|2022-01-10 12:30:00|274.01|271.81|278.94|276.74|279.08|276.88|273.66|271.46|0
1641818100000|2022-01-10 12:35:00|278.8|276.6|280.13|277.93|280.97|278.77|275.74|273.54|0
1641818400000|2022-01-10 12:40:00|280.27|278.07|279.57|277.37|280.55|278.35|279.15|276.95|0
1641818700000|2022-01-10 12:45:00|279.71|277.51|280.97|278.77|281.39|279.19|279.43|277.23|0
1641819000000|2022-01-10 12:50:00|281.1|278.9|283.35|281.15|283.56|281.36|281.1|278.9|0
1641819300000|2022-01-10 12:55:00|283.21|281.01|286.03|283.83|286.17|283.97|282.79|280.59|0
1641819600000|2022-01-10 13:00:00|285.96|283.76|284.05|281.85|286.74|284.54|284.05|281.85|0
1641819900000|2022-01-10 13:05:00|284.12|281.92|283.9|281.7|284.89|282.69|282.92|280.72|0
1641820200000|2022-01-10 13:10:00|284.19|281.99|283.06|280.86|284.89|282.69|282.92|280.72|0
1641820500000|2022-01-10 13:15:00|283.2|281|283.06|280.86|284.04|281.84|282.78|280.58|0
1641820800000|2022-01-10 13:20:00|283.34|281.14|283.48|281.28|283.48|281.28|281.93|279.73|0
1641821100000|2022-01-10 13:25:00|283.62|281.42|283.19|280.99|284.04|281.84|282.77|280.57|0
1641821400000|2022-01-10 13:30:00|283.05|280.85|283.61|281.41|285.02|282.82|282.21|280.01|0
1641821700000|2022-01-10 13:35:00|283.89|281.69|281.78|279.58|284.6|282.4|281.78|279.58|0
1641822000000|2022-01-10 13:40:00|282.06|279.86|283.32|281.12|283.33|281.13|281.5|279.3|0
1641822300000|2022-01-10 13:45:00|283.18|280.98|283.6|281.4|283.75|281.55|282.9|280.7|0
1641822600000|2022-01-10 13:50:00|283.74|281.54|285.58|283.38|285.72|283.52|282.48|280.28|0
1641822900000|2022-01-10 13:55:00|285.44|283.24|285.01|282.81|285.86|283.66|284.87|282.67|0
1641823200000|2022-01-10 14:00:00|284.87|282.67|284.02|281.82|285.22|283.02|284.02|281.82|0
1641823500000|2022-01-10 14:05:00|283.88|281.68|284.02|281.82|284.44|282.24|282.89|280.69|0
1641823800000|2022-01-10 14:10:00|284.16|281.96|285.57|283.37|285.57|283.37|284.02|281.82|0
1641824100000|2022-01-10 14:15:00|285.43|283.23|285.99|283.79|287.69|285.49|285|282.8|0
1641824400000|2022-01-10 14:20:00|285.85|283.65|287.69|285.49|287.69|285.49|284.58|282.38|0
1641824700000|2022-01-10 14:25:00|287.26|285.06|286.55|284.35|287.26|285.06|284.57|282.37|0
1641825000000|2022-01-10 14:30:00|286.27|284.07|292.26|290.06|293.12|290.92|284.85|282.65|0
1641825300000|2022-01-10 14:35:00|292.4|290.2|293.69|291.49|295.86|293.66|291.83|289.63|0
1641825600000|2022-01-10 14:40:00|292.97|290.77|296.62|294.42|297.31|295.11|292.11|289.91|0
1641825900000|2022-01-10 14:45:00|297.49|295.29|299.07|296.87|300.17|297.97|295.63|293.43|0
1641826200000|2022-01-10 14:50:00|298.85|296.65|301.79|299.59|302.53|300.33|296.94|294.74|0
1641826500000|2022-01-10 14:55:00|301.93|299.73|303.26|301.06|305.04|302.84|301.05|298.85|0
1641826800000|2022-01-10 15:00:00|300.59|298.39|308.73|306.53|308.88|306.68|300.59|298.39|0
1641827100000|2022-01-10 15:05:00|308.43|306.23|303.07|300.87|309.18|306.98|302.19|299.99|0
1641827400000|2022-01-10 15:10:00|303.37|301.17|313.54|311.34|313.99|311.79|303.37|301.17|0
1641827700000|2022-01-10 15:15:00|313.69|311.49|311.53|309.33|314.6|312.4|310.67|308.47|0
1641828000000|2022-01-10 15:20:00|310.92|308.72|310.82|308.62|312.63|310.43|310.01|307.81|0
1641828300000|2022-01-10 15:25:00|311.12|308.92|309.76|307.56|311.42|309.22|308.71|306.51|0
1641828600000|2022-01-10 15:30:00|309.31|307.11|309.76|307.56|310.96|308.76|306.16|303.96|0
1641828900000|2022-01-10 15:35:00|310.21|308.01|312.77|310.57|312.93|310.73|309.15|306.95|0
1641829200000|2022-01-10 15:40:00|312.62|310.42|315.66|313.46|316.88|314.68|311.26|309.06|0
1641829500000|2022-01-10 15:45:00|315.51|313.31|318.49|316.29|319.86|317.66|313.93|311.73|0
1641829800000|2022-01-10 15:50:00|318.64|316.44|314.53|312.33|319.71|317.51|313.17|310.97|0
1641830100000|2022-01-10 15:55:00|314.08|311.88|313.17|310.97|317.42|315.22|312.11|309.91|0
1641830400000|2022-01-10 16:00:00|313.77|311.57|312.71|310.51|317.11|314.91|312.26|310.06|0
1641830700000|2022-01-10 16:05:00|313.32|311.12|308.65|306.45|313.47|311.27|308.65|306.45|0
1641831000000|2022-01-10 16:10:00|309.55|307.35|305.67|303.47|310.15|307.95|304.92|302.72|0
1641831300000|2022-01-10 16:15:00|305.96|303.76|302.7|300.5|308.05|305.85|302.11|299.91|0
1641831600000|2022-01-10 16:20:00|302.85|300.65|300.93|298.73|304.33|302.13|300.04|297.84|0
1641831900000|2022-01-10 16:25:00|305.25|303.05|300.25|298.05|305.25|303.05|299.51|297.31|0
1641832200000|2022-01-10 16:30:00|300.39|298.19|305.11|302.91|305.26|303.06|300.39|298.19|0
1641832500000|2022-01-10 16:35:00|304.81|302.61|307.63|305.43|308.23|306.03|304.22|302.02|0
1641832800000|2022-01-10 16:40:00|307.78|305.58|307.78|305.58|310.02|307.82|307.63|305.43|0
1641833100000|2022-01-10 16:45:00|307.63|305.43|306.88|304.68|308.97|306.77|305.7|303.5|0
1641833400000|2022-01-10 16:50:00|307.33|305.13|308.22|306.02|309.57|307.37|305.84|303.64|0
1641833700000|2022-01-10 16:55:00|308.37|306.17|303.62|301.42|309.12|306.92|303.32|301.12|0
1641834000000|2022-01-10 17:00:00|303.91|301.71|308.81|306.61|308.96|306.76|303.77|301.57|0
1641834300000|2022-01-10 17:05:00|308.66|306.46|312.11|309.91|312.26|310.06|308.07|305.87|0
1641834600000|2022-01-10 17:10:00|311.96|309.76|308.36|306.16|311.96|309.76|307.92|305.72|0
1641834900000|2022-01-10 17:15:00|308.51|306.31|311.05|308.85|311.35|309.15|308.06|305.86|0
1641835200000|2022-01-10 17:20:00|311.2|309|310.68|308.48|311.65|309.45|310|307.8|0
1641835500000|2022-01-10 17:25:00|310.6|308.4|310.45|308.25|311.5|309.3|308.95|306.75|0
1641835800000|2022-01-10 17:30:00|310.6|308.4|311.5|309.3|312.7|310.5|310|307.8|0
1641836100000|2022-01-10 17:35:00|311.35|309.15|311.94|309.74|312.1|309.9|310|307.8|0
1641836400000|2022-01-10 17:40:00|311.79|309.59|310.44|308.24|312.39|310.19|306.56|304.36|0
1641836700000|2022-01-10 17:45:00|310.59|308.39|307.26|305.06|310.59|308.39|304.43|302.23|0
1641837000000|2022-01-10 17:50:00|307.56|305.36|299.98|297.78|308.31|306.11|297.62|295.42|0
1641837300000|2022-01-10 17:55:00|300.05|297.85|302.86|300.66|303.53|301.33|300.05|297.85|0
1641837600000|2022-01-10 18:00:00|302.93|300.73|301.45|299.25|303.68|301.48|299.09|296.89|0
1641837900000|2022-01-10 18:05:00|301.3|299.1|299.82|297.62|301.75|299.55|298.35|296.15|0
1641838200000|2022-01-10 18:10:00|299.53|297.33|298.2|296|300.56|298.36|297.76|295.56|0
1641838500000|2022-01-10 18:15:00|297.76|295.56|296.73|294.53|299.08|296.88|296.73|294.53|0
1641838800000|2022-01-10 18:20:00|296.88|294.68|297.73|295.53|299.52|297.32|293.8|291.6|0
1641839100000|2022-01-10 18:25:00|297.59|295.39|295.95|293.75|298.17|295.97|294.35|292.15|0
1641839400000|2022-01-10 18:30:00|295.8|293.6|296.82|294.62|298|295.8|293.76|291.56|0
1641839700000|2022-01-10 18:35:00|296.68|294.48|297.85|295.65|297.85|295.65|295.22|293.02|0
1641840000000|2022-01-10 18:40:00|297.55|295.35|292.16|289.96|297.85|295.65|291.87|289.67|0
1641840300000|2022-01-10 18:45:00|292.02|289.82|290.71|288.51|293.9|291.7|290.14|287.94|0
1641840600000|2022-01-10 18:50:00|290.57|288.37|287.4|285.2|290.71|288.51|286.69|284.49|0
1641840900000|2022-01-10 18:55:00|287.26|285.06|287.98|285.78|291.14|288.94|286.4|284.2|0
1641841200000|2022-01-10 19:00:00|288.12|285.92|283.97|281.77|288.69|286.49|283.97|281.77|0
1641841500000|2022-01-10 19:05:00|284.05|281.85|280.36|278.16|285.4|283.2|280.08|277.88|0
1641841800000|2022-01-10 19:10:00|280.51|278.31|281.92|279.72|283.06|280.86|280.22|278.02|0
1641842100000|2022-01-10 19:15:00|282.49|280.29|280.78|278.58|282.77|280.57|278.38|276.18|0
1641842400000|2022-01-10 19:20:00|281.21|279.01|280.92|278.72|281.63|279.43|279.37|277.17|0
1641842700000|2022-01-10 19:25:00|281.14|278.94|279.79|277.59|281.92|279.72|279.08|276.88|0
1641843000000|2022-01-10 19:30:00|279.72|277.52|278.38|276.18|281.35|279.15|278.38|276.18|0
1641843300000|2022-01-10 19:35:00|277.95|275.75|279.08|276.88|279.5|277.3|276.55|274.35|0
1641843600000|2022-01-10 19:40:00|278.94|276.74|280.63|278.43|280.63|278.43|275.84|273.64|0
1641843900000|2022-01-10 19:45:00|280.35|278.15|279.85|277.65|280.49|278.29|278.93|276.73|0
1641844200000|2022-01-10 19:50:00|279.78|277.58|284.75|282.55|285.33|283.13|279.5|277.3|0
1641844500000|2022-01-10 19:55:00|284.83|282.63|280.77|278.57|285.47|283.27|279.78|277.58|0
1641844800000|2022-01-10 20:00:00|280.62|278.42|282.61|280.41|282.75|280.55|277.8|275.6|0
1641845100000|2022-01-10 20:05:00|282.04|279.84|285.89|283.69|288.34|286.14|281.9|279.7|0
1641845400000|2022-01-10 20:10:00|285.61|283.41|287.45|285.25|287.52|285.32|281.61|279.41|0
1641845700000|2022-01-10 20:15:00|286.66|284.46|285.09|282.89|289.25|287.05|282.81|280.61|0
1641846000000|2022-01-10 20:20:00|285.23|283.03|284.09|281.89|286.8|284.6|283.66|281.46|0
1641846300000|2022-01-10 20:25:00|284.23|282.03|283.37|281.17|284.8|282.6|282.38|280.18|0
1641846600000|2022-01-10 20:30:00|283.66|281.46|280.54|278.34|285.94|283.74|280.4|278.2|0
1641846900000|2022-01-10 20:35:00|280.12|277.92|281.24|279.04|282.66|280.46|278.99|276.79|0
1641847200000|2022-01-10 20:40:00|281.1|278.9|280.25|278.05|282.66|280.46|276.32|274.12|0
1641847500000|2022-01-10 20:45:00|280.68|278.48|276.74|274.54|280.68|278.48|275.2|273|0
1641847800000|2022-01-10 20:50:00|276.6|274.4|273.81|271.61|277.72|275.52|272.7|270.5|0
1641848100000|2022-01-10 20:55:00|274.09|271.89|268.15|265.95|274.09|271.89|266.37|264.17|0
1641848400000|2022-01-10 21:00:00|267.74|265.54|265.06|262.86|273.68|271.48|263.82|261.62|0
1641848700000|2022-01-10 21:05:00|264.92|262.72|264.5|262.3|265.19|262.99|263.96|261.76|0
1641849000000|2022-01-10 21:10:00|264.64|262.44|264.91|262.71|265.33|263.13|264.5|262.3|0
1641849300000|2022-01-10 21:15:00|265.05|262.85|264.39|261.59|265.49|262.85|264.11|261.31|0
1641849600000|2022-01-10 21:20:00|264.25|261.45|263.84|261.04|264.39|261.59|263.43|260.63|0
1641849900000|2022-01-10 21:25:00|263.98|261.18|264.11|261.31|264.38|261.58|263.7|260.9|0
1641850200000|2022-01-10 21:30:00|263.97|261.17|264.52|261.72|264.79|261.99|263.84|261.04|0
1641850500000|2022-01-10 21:35:00|264.38|261.58|263.28|260.48|264.38|261.58|263.28|260.48|0
1641850800000|2022-01-10 21:40:00|263.42|260.62|263.83|261.03|263.83|261.03|263.28|260.48|0
1641851100000|2022-01-10 21:45:00|263.56|260.76|264.92|262.12|264.92|262.12|263.42|260.62|0
1641851400000|2022-01-10 21:50:00|265.06|262.26|265.47|262.67|265.47|262.67|264.37|261.57|0
1641851700000|2022-01-10 21:55:00|265.33|262.53|264.85|262.05|266.02|263.22|264.85|262.05|0
1641852000000|2022-01-10 22:00:00|264.87|262.07|264.53|261.73|265.19|262.39|264.53|261.73|0
1641852300000|2022-01-10 22:05:00|264.51|261.71|264.89|262.09|264.91|262.11|264.51|261.71|0
1641852600000|2022-01-10 22:10:00|264.92|262.12|264.92|262.12|265.05|262.25|264.92|262.12|0
1641852900000|2022-01-10 22:15:00|264.88|262.08|264.47|261.67|264.92|262.12|264.47|261.67|0
1641853200000|2022-01-10 22:20:00|264.46|261.66|264.38|261.58|264.46|261.66|264.38|261.58|0
1641853500000|2022-01-10 22:25:00|264.46|261.66|264.22|261.42|264.48|261.68|263.94|261.14|0
1641853800000|2022-01-10 22:30:00|264.2|261.4|264.3|261.5|264.36|261.56|264.2|261.4|0
1641854100000|2022-01-10 22:35:00|264.34|261.54|264.21|261.41|264.34|261.54|264.21|261.41|0
1641854400000|2022-01-10 22:40:00|264.15|261.35|264.08|261.28|264.15|261.35|264.08|261.28|0
1641854700000|2022-01-10 22:45:00|264.11|261.31|263.99|261.19|264.11|261.31|263.81|261.01|0
1641855000000|2022-01-10 22:50:00|263.93|261.13|263.71|260.91|263.99|261.19|263.51|260.71|0
1641855300000|2022-01-10 22:55:00|263.83|261.03|263.71|260.91|264.19|261.39|263.71|260.91|0
1641855600000|2022-01-10 23:00:00|263.73|260.93|264.34|261.54|265.16|262.36|263.59|260.79|0
1641855900000|2022-01-10 23:05:00|264.2|261.4|265.16|262.36|265.85|263.05|263.66|260.86|0
1641856200000|2022-01-10 23:10:00|265.02|262.22|263.38|260.58|265.02|262.22|263.1|260.3|0
1641856500000|2022-01-10 23:15:00|263.24|260.44|263.24|260.44|263.72|260.92|262.97|260.17|0
1641856800000|2022-01-10 23:20:00|263.1|260.3|261.6|258.8|263.1|260.3|261.54|258.74|0
1641857100000|2022-01-10 23:25:00|261.81|259.01|261.13|258.33|262.15|259.35|260.72|257.92|0
1641857400000|2022-01-10 23:30:00|261.4|258.6|262.22|259.42|262.22|259.42|260.99|258.19|0
1641857700000|2022-01-10 23:35:00|262.08|259.28|262.69|259.89|262.69|259.89|261.67|258.87|0
1641858000000|2022-01-10 23:40:00|262.76|259.96|261.39|258.59|262.9|260.1|261.12|258.32|0
1641858300000|2022-01-10 23:45:00|261.12|258.32|262.07|259.27|262.35|259.55|261.12|258.32|0
1641858600000|2022-01-10 23:50:00|262.01|259.21|262.75|259.95|262.75|259.95|261.94|259.14|0
1641858900000|2022-01-10 23:55:00|262.62|259.82|262.61|259.81|262.75|259.95|262.07|259.27|0
1641859200000|2022-01-11 00:00:00|262.75|259.95|261.52|258.72|262.75|259.95|261.38|258.58|0
1641859500000|2022-01-11 00:05:00|261.38|258.58|261.79|258.99|262.34|259.54|260.84|258.04|0
1641859800000|2022-01-11 00:10:00|261.86|259.06|260.83|258.03|261.93|259.13|260.56|257.76|0
1641860100000|2022-01-11 00:15:00|260.97|258.17|264.8|262|264.87|262.07|260.97|258.17|0
1641860400000|2022-01-11 00:20:00|264.94|262.14|266.31|263.51|266.59|263.79|264.11|261.31|0
1641860700000|2022-01-11 00:25:00|266.17|263.37|266.17|263.37|266.17|263.37|264.79|261.99|0
1641861000000|2022-01-11 00:30:00|266.24|263.44|266.03|263.23|266.72|263.92|265.83|263.03|0
1641861300000|2022-01-11 00:35:00|266.31|263.51|264.38|261.58|266.31|263.51|264.38|261.58|0
1641861600000|2022-01-11 00:40:00|264.31|261.51|263.07|260.27|264.65|261.85|263|260.2|0
1641861900000|2022-01-11 00:45:00|263.14|260.34|263.41|260.61|263.41|260.61|262.46|259.66|0
1641862200000|2022-01-11 00:50:00|263.48|260.68|262.18|259.38|263.82|261.02|262.18|259.38|0
1641862500000|2022-01-11 00:55:00|262.25|259.45|261.84|259.04|262.25|259.45|261.49|258.69|0
1641862800000|2022-01-11 01:00:00|261.77|258.97|262.58|259.78|263.13|260.33|261.49|258.69|0
1641863100000|2022-01-11 01:05:00|262.52|259.72|262.99|260.19|262.99|260.19|261.9|259.1|0
1641863400000|2022-01-11 01:10:00|262.93|260.13|265.6|262.8|265.74|262.94|262.86|260.06|0
1641863700000|2022-01-11 01:15:00|265.87|263.07|263.81|261.01|267.95|265.15|263.54|260.74|0
1641864000000|2022-01-11 01:20:00|263.67|260.87|264.84|262.04|264.91|262.11|263.33|260.53|0
1641864300000|2022-01-11 01:25:00|264.77|261.97|264.22|261.42|264.77|261.97|263.94|261.14|0
1641864600000|2022-01-11 01:30:00|264.29|261.49|266.28|263.48|266.69|263.89|263.53|260.73|0
1641864900000|2022-01-11 01:35:00|266.14|263.34|264.62|261.82|266.14|263.34|263.73|260.93|0
1641865200000|2022-01-11 01:40:00|264.76|261.96|265.03|262.23|265.45|262.65|264.35|261.55|0
1641865500000|2022-01-11 01:45:00|265.17|262.37|265.79|262.99|266.13|263.33|264.56|261.76|0
1641865800000|2022-01-11 01:50:00|266.34|263.54|267.93|265.13|268.07|265.27|265.03|262.23|0
1641866100000|2022-01-11 01:55:00|267.79|264.99|266.68|263.88|267.93|265.13|266.13|263.33|0
1641866400000|2022-01-11 02:00:00|266.75|263.95|266.82|264.02|267.1|264.3|266.27|263.47|0
1641866700000|2022-01-11 02:05:00|267.03|264.23|264.2|261.4|267.03|264.23|263.92|261.12|0
1641867000000|2022-01-11 02:10:00|264.34|261.54|262.42|259.62|264.34|261.54|262.28|259.48|0
1641867300000|2022-01-11 02:15:00|262.35|259.55|262.69|259.89|262.96|260.16|262.14|259.34|0
1641867600000|2022-01-11 02:20:00|262.55|259.75|261.05|258.25|262.69|259.89|260.91|258.11|0
1641867900000|2022-01-11 02:25:00|261.18|258.38|261.59|258.79|261.59|258.79|260.77|257.97|0
1641868200000|2022-01-11 02:30:00|261.52|258.72|262.27|259.47|262.27|259.47|261.18|258.38|0
1641868500000|2022-01-11 02:35:00|262.34|259.54|262.27|259.47|262.95|260.15|262.2|259.4|0
1641868800000|2022-01-11 02:40:00|262.34|259.54|262.75|259.95|263.02|260.22|262.2|259.4|0
1641869100000|2022-01-11 02:45:00|262.81|260.01|262.13|259.33|262.81|260.01|261.45|258.65|0
1641869400000|2022-01-11 02:50:00|262.2|259.4|261.44|258.64|262.67|259.87|261.03|258.23|0
1641869700000|2022-01-11 02:55:00|261.38|258.58|261.03|258.23|261.44|258.64|260.62|257.82|0
1641870000000|2022-01-11 03:00:00|261.17|258.37|261.57|258.77|261.71|258.91|260.76|257.96|0
1641870300000|2022-01-11 03:05:00|261.64|258.84|261.98|259.18|261.98|259.18|261.3|258.5|0
1641870600000|2022-01-11 03:10:00|261.71|258.91|262.39|259.59|262.66|259.86|261.57|258.77|0
1641870900000|2022-01-11 03:15:00|262.25|259.45|261.02|258.22|262.39|259.59|261.02|258.22|0
1641871200000|2022-01-11 03:20:00|260.89|258.09|261.02|258.22|261.29|258.49|260.75|257.95|0
1641871500000|2022-01-11 03:25:00|260.88|258.08|261.43|258.63|261.5|258.7|260.75|257.95|0
1641871800000|2022-01-11 03:30:00|261.56|258.76|261.29|258.49|261.56|258.76|261.02|258.22|0
1641872100000|2022-01-11 03:35:00|261.42|258.62|261.69|258.89|261.97|259.17|261.15|258.35|0
1641872400000|2022-01-11 03:40:00|261.63|258.83|261.42|258.62|261.83|259.03|261.15|258.35|0
1641872700000|2022-01-11 03:45:00|261.56|258.76|261.69|258.89|262.37|259.57|261.55|258.75|0
1641873000000|2022-01-11 03:50:00|261.76|258.96|263.74|260.94|263.74|260.94|261.69|258.89|0
1641873300000|2022-01-11 03:55:00|263.6|260.8|263.19|260.39|263.6|260.8|262.92|260.12|0
1641873600000|2022-01-11 04:00:00|263.12|260.32|263.32|260.52|263.6|260.8|262.98|260.18|0
1641873900000|2022-01-11 04:05:00|263.26|260.46|264.01|261.21|264.01|261.21|263.05|260.25|0
1641874200000|2022-01-11 04:10:00|264.42|261.62|265.24|262.44|265.31|262.51|264.14|261.34|0
1641874500000|2022-01-11 04:15:00|265.1|262.3|264.41|261.61|265.1|262.3|264|261.2|0
1641874800000|2022-01-11 04:20:00|264.55|261.75|265.24|262.44|265.37|262.57|264.28|261.48|0
1641875100000|2022-01-11 04:25:00|265.17|262.37|265.23|262.43|265.37|262.57|264.96|262.16|0
1641875400000|2022-01-11 04:30:00|265.1|262.3|265.37|262.57|265.51|262.71|265.1|262.3|0
1641875700000|2022-01-11 04:35:00|265.51|262.71|264.95|262.15|266.47|263.67|264.95|262.15|0
1641876000000|2022-01-11 04:40:00|264.82|262.02|264.26|261.46|264.82|262.02|263.85|261.05|0
1641876300000|2022-01-11 04:45:00|264.4|261.6|264.12|261.32|264.54|261.74|264.12|261.32|0
1641876600000|2022-01-11 04:50:00|264.2|261.4|264.12|261.32|264.26|261.46|263.71|260.91|0
1641876900000|2022-01-11 04:55:00|264.26|261.46|264.53|261.73|264.94|262.14|264.12|261.32|0
1641877200000|2022-01-11 05:00:00|264.67|261.87|263.71|260.91|265.08|262.28|263.3|260.5|0
1641877500000|2022-01-11 05:05:00|263.84|261.04|264.25|261.45|264.25|261.45|263.02|260.22|0
1641877800000|2022-01-11 05:10:00|264.53|261.73|264.87|262.07|265.08|262.28|264.39|261.59|0
1641878100000|2022-01-11 05:15:00|265.08|262.28|265.49|262.69|265.76|262.96|264.52|261.72|0
1641878400000|2022-01-11 05:20:00|265.28|262.48|265.76|262.96|265.76|262.96|265.07|262.27|0
1641878700000|2022-01-11 05:25:00|265.83|263.03|264.93|262.13|265.9|263.1|263.97|261.17|0
1641879000000|2022-01-11 05:30:00|265.07|262.27|264.72|261.92|265.07|262.27|264.24|261.44|0
1641879300000|2022-01-11 05:35:00|264.31|261.51|265.48|262.68|265.61|262.81|263.69|260.89|0
1641879600000|2022-01-11 05:40:00|265.41|262.61|265.06|262.26|265.61|262.81|264.79|261.99|0
1641879900000|2022-01-11 05:45:00|265.2|262.4|265.89|263.09|266.02|263.22|265.13|262.33|0
1641880200000|2022-01-11 05:50:00|265.75|262.95|266.07|263.27|266.29|263.49|265.25|262.45|0
1641880500000|2022-01-11 05:55:00|265.94|263.14|265.32|262.52|266.01|263.21|265.11|262.31|0
1641880800000|2022-01-11 06:00:00|265.52|262.72|266.48|263.68|266.9|264.1|264.56|261.76|0
1641881100000|2022-01-11 06:05:00|266.62|263.82|266.76|263.96|267.17|264.37|266.07|263.27|0
1641881400000|2022-01-11 06:10:00|266.83|264.03|266.2|263.4|267.31|264.51|266.07|263.27|0
1641881700000|2022-01-11 06:15:00|266.27|263.47|266.48|263.68|266.75|263.95|266.06|263.26|0
1641882000000|2022-01-11 06:20:00|266.34|263.54|266.47|263.67|266.75|263.95|265.92|263.12|0
1641882300000|2022-01-11 06:25:00|266.61|263.81|267.85|265.05|267.85|265.05|266.55|263.75|0
1641882600000|2022-01-11 06:30:00|267.71|264.91|266.61|263.81|267.99|265.19|266.19|263.39|0
1641882900000|2022-01-11 06:35:00|266.47|263.67|267.29|264.49|267.29|264.49|265.64|262.84|0
1641883200000|2022-01-11 06:40:00|267.16|264.36|268.12|265.32|268.12|265.32|267.02|264.22|0
1641883500000|2022-01-11 06:45:00|268.06|265.26|267.84|265.04|268.26|265.46|267.43|264.63|0
1641883800000|2022-01-11 06:50:00|267.91|265.11|268.81|266.01|269.5|266.7|267.84|265.04|0
1641884100000|2022-01-11 06:55:00|268.67|265.87|266.73|263.93|268.67|265.87|266.73|263.93|0
1641884400000|2022-01-11 07:00:00|266.32|263.52|267.49|264.69|268.05|265.25|265.91|263.11|0
1641884700000|2022-01-11 07:05:00|267.42|264.62|265.9|263.1|267.97|265.17|265.9|263.1|0
1641885000000|2022-01-11 07:10:00|266.04|263.24|266.04|263.24|266.94|264.14|265.76|262.96|0
1641885300000|2022-01-11 07:15:00|265.97|263.17|264.11|261.31|266.04|263.24|263.98|261.18|0
1641885600000|2022-01-11 07:20:00|263.91|261.11|264.46|261.66|264.8|262|263.56|260.76|0
1641885900000|2022-01-11 07:25:00|264.52|261.72|263.42|260.62|264.52|261.72|263.01|260.21|0
1641886200000|2022-01-11 07:30:00|263.22|260.42|263.15|260.35|264.24|261.44|263.01|260.21|0
1641886500000|2022-01-11 07:35:00|263.28|260.48|264.38|261.58|264.65|261.85|263.28|260.48|0
1641886800000|2022-01-11 07:40:00|264.45|261.65|263.96|261.16|264.51|261.71|263.69|260.89|0
1641887100000|2022-01-11 07:45:00|264.1|261.3|263.41|260.61|264.79|261.99|262.87|260.07|0
1641887400000|2022-01-11 07:50:00|263.28|260.48|263|260.2|263.82|261.02|262.73|259.93|0
1641887700000|2022-01-11 07:55:00|263.14|260.34|262.86|260.06|263.41|260.61|262.45|259.65|0
1641888000000|2022-01-11 08:00:00|262.59|259.79|261.36|258.56|263.14|260.34|261.36|258.56|0
1641888300000|2022-01-11 08:05:00|261.13|258.93|263.38|261.18|263.52|261.32|259.16|256.96|0
1641888600000|2022-01-11 08:10:00|263.1|260.9|264.2|262|264.96|262.76|263.1|260.9|0
1641888900000|2022-01-11 08:15:00|264.06|261.86|265.82|263.62|266.23|264.03|263.58|261.38|0
1641889200000|2022-01-11 08:20:00|265.68|263.48|264.64|262.44|265.75|263.55|263.41|261.21|0
1641889500000|2022-01-11 08:25:00|264.77|262.57|266|263.8|266.83|264.63|264.71|262.51|0
1641889800000|2022-01-11 08:30:00|266.55|264.35|269.16|266.96|269.3|267.1|266.55|264.35|0
1641890100000|2022-01-11 08:35:00|269.03|266.83|267.03|264.83|269.1|266.9|266.41|264.21|0
1641890400000|2022-01-11 08:40:00|266.82|264.62|264.76|262.56|266.96|264.76|264.36|262.16|0
1641890700000|2022-01-11 08:45:00|264.63|262.43|264.49|262.29|265.72|263.52|263.81|261.61|0
1641891000000|2022-01-11 08:50:00|264.63|262.43|264.49|262.29|265.44|263.24|263.67|261.47|0
1641891300000|2022-01-11 08:55:00|264.35|262.15|263.39|261.19|265.44|263.24|263.39|261.19|0
1641891600000|2022-01-11 09:00:00|263.26|261.06|261.63|259.43|263.53|261.33|261.22|259.02|0
1641891900000|2022-01-11 09:05:00|261.49|259.29|261.56|259.36|262.57|260.37|261.22|259.02|0
1641892200000|2022-01-11 09:10:00|261.49|259.29|259.86|257.66|262.37|260.17|259.59|257.39|0
1641892500000|2022-01-11 09:15:00|260.13|257.93|258.11|255.91|260.67|258.47|257.84|255.64|0
1641892800000|2022-01-11 09:20:00|257.98|255.78|256.5|254.3|258.51|256.31|256.1|253.9|0
1641893100000|2022-01-11 09:25:00|256.63|254.43|256.57|254.37|257.17|254.97|256.1|253.9|0
1641893400000|2022-01-11 09:30:00|256.5|254.3|255.16|252.96|256.5|254.3|254.49|252.29|0
1641893700000|2022-01-11 09:35:00|255.29|253.09|254.54|252.34|258.33|256.13|254.36|252.16|0
1641894000000|2022-01-11 09:40:00|254.67|252.47|254.27|252.07|255.2|253|254.14|251.94|0
1641894300000|2022-01-11 09:45:00|254.4|252.2|253.41|251.21|254.8|252.6|253.07|250.87|0
1641894600000|2022-01-11 09:50:00|253.47|251.27|253.73|251.53|254|251.8|253.2|251|0
1641894900000|2022-01-11 09:55:00|253.6|251.4|254.93|252.73|255.33|253.13|253.47|251.27|0
1641895200000|2022-01-11 10:00:00|254.66|252.46|253.73|251.53|255.59|253.39|253.73|251.53|0
1641895500000|2022-01-11 10:05:00|253.86|251.66|253.86|251.66|254.13|251.93|252.4|250.2|0
1641895800000|2022-01-11 10:10:00|254.13|251.93|254.59|252.39|255.12|252.92|253.93|251.73|0
1641896100000|2022-01-11 10:15:00|254.65|252.45|254.65|252.45|255.45|253.25|254.39|252.19|0
1641896400000|2022-01-11 10:20:00|254.52|252.32|255.52|253.32|256.38|254.18|254.39|252.19|0
1641896700000|2022-01-11 10:25:00|255.45|253.25|256.38|254.18|256.38|254.18|254.85|252.65|0
1641897000000|2022-01-11 10:30:00|256.32|254.12|255.84|253.64|256.38|254.18|255.58|253.38|0
1641897300000|2022-01-11 10:35:00|255.91|253.71|255.44|253.24|255.98|253.78|254.78|252.58|0
1641897600000|2022-01-11 10:40:00|255.57|253.37|254.84|252.64|255.64|253.44|254.64|252.44|0
1641897900000|2022-01-11 10:45:00|254.77|252.57|254.57|252.37|255.04|252.84|254.11|251.91|0
1641898200000|2022-01-11 10:50:00|254.51|252.31|254.5|252.3|255.7|253.5|254.5|252.3|0
1641898500000|2022-01-11 10:55:00|254.37|252.17|255.7|253.5|255.97|253.77|254.37|252.17|0
1641898800000|2022-01-11 11:00:00|255.57|253.37|257.7|255.5|257.7|255.5|255.57|253.37|0
1641899100000|2022-01-11 11:05:00|257.57|255.37|257.7|255.5|259.04|256.84|257.24|255.04|0
1641899400000|2022-01-11 11:10:00|257.57|255.37|258.5|256.3|258.64|256.44|257.16|254.96|0
1641899700000|2022-01-11 11:15:00|258.37|256.17|258.1|255.9|258.5|256.3|257.43|255.23|0
1641900000000|2022-01-11 11:20:00|257.96|255.76|257.83|255.63|258.5|256.3|257.83|255.63|0
1641900300000|2022-01-11 11:25:00|257.96|255.76|258.63|256.43|258.76|256.56|257.83|255.63|0
1641900600000|2022-01-11 11:30:00|258.5|256.3|257.42|255.22|258.76|256.56|257.02|254.82|0
1641900900000|2022-01-11 11:35:00|257.36|255.16|256.75|254.55|257.76|255.56|256.62|254.42|0
1641901200000|2022-01-11 11:40:00|257.02|254.82|256.48|254.28|257.02|254.82|256.48|254.28|0
1641901500000|2022-01-11 11:45:00|256.75|254.55|256.88|254.68|256.88|254.68|256.34|254.14|0
1641901800000|2022-01-11 11:50:00|256.95|254.75|255.67|253.47|257.01|254.81|255.54|253.34|0
1641902100000|2022-01-11 11:55:00|255.81|253.61|258.75|256.55|258.75|256.55|255.67|253.47|0
1641902400000|2022-01-11 12:00:00|259.02|256.82|257.81|255.61|259.02|256.82|257.41|255.21|0
1641902700000|2022-01-11 12:05:00|257.67|255.47|257.67|255.47|258.07|255.87|256.87|254.67|0
1641903000000|2022-01-11 12:10:00|257.81|255.61|257.8|255.6|258.61|256.41|257.13|254.93|0
1641903300000|2022-01-11 12:15:00|257.94|255.74|258.47|256.27|258.61|256.41|257.53|255.33|0
1641903600000|2022-01-11 12:20:00|258.34|256.14|257.8|255.6|258.34|256.14|257.4|255.2|0
1641903900000|2022-01-11 12:25:00|257.66|255.46|257.53|255.33|258.34|256.14|257.53|255.33|0
1641904200000|2022-01-11 12:30:00|257.39|255.19|258.06|255.86|258.73|256.53|257.39|255.19|0
1641904500000|2022-01-11 12:35:00|257.79|255.59|257.93|255.73|258.33|256.13|257.52|255.32|0
1641904800000|2022-01-11 12:40:00|258.06|255.86|258.26|256.06|258.33|256.13|257.66|255.46|0
1641905100000|2022-01-11 12:45:00|258.33|256.13|259.53|257.33|260.07|257.87|258.19|255.99|0
1641905400000|2022-01-11 12:50:00|259.4|257.2|259.67|257.47|259.8|257.6|258.46|256.26|0
1641905700000|2022-01-11 12:55:00|259.8|257.6|261.83|259.63|262.1|259.9|259.26|257.06|0
1641906000000|2022-01-11 13:00:00|261.63|259.43|260.47|258.27|262.85|260.65|259.8|257.6|0
1641906300000|2022-01-11 13:05:00|260.61|258.41|260.2|258|260.74|258.54|259.39|257.19|0
1641906600000|2022-01-11 13:10:00|260.33|258.13|260.74|258.54|261.14|258.94|260.06|257.86|0
1641906900000|2022-01-11 13:15:00|260.6|258.4|260.19|257.99|260.6|258.4|260.06|257.86|0
1641907200000|2022-01-11 13:20:00|260.33|258.13|260.73|258.53|261.14|258.94|260.33|258.13|0
1641907500000|2022-01-11 13:25:00|260.6|258.4|261.41|259.21|261.54|259.34|260.06|257.86|0
1641907800000|2022-01-11 13:30:00|261.34|259.14|260.32|258.12|261.41|259.21|259.51|257.31|0
1641908100000|2022-01-11 13:35:00|260.46|258.26|263.44|261.24|263.85|261.65|260.46|258.26|0
1641908400000|2022-01-11 13:40:00|263.3|261.1|264.93|262.73|265.89|263.69|263.16|260.96|0
1641908700000|2022-01-11 13:45:00|265.07|262.87|263.43|261.23|265.07|262.87|262.62|260.42|0
1641909000000|2022-01-11 13:50:00|263.57|261.37|265.96|263.76|266.57|264.37|263.57|261.37|0
1641909300000|2022-01-11 13:55:00|265.89|263.69|266.43|264.23|266.57|264.37|265.34|263.14|0
1641909600000|2022-01-11 14:00:00|266.37|264.17|268.22|266.02|268.35|266.15|266.16|263.96|0
1641909900000|2022-01-11 14:05:00|268.15|265.95|266.98|264.78|268.63|266.43|266.98|264.78|0
1641910200000|2022-01-11 14:10:00|267.25|265.05|267.11|264.91|268.28|266.08|266.84|264.64|0
1641910500000|2022-01-11 14:15:00|267.25|265.05|268.21|266.01|268.9|266.7|267.11|264.91|0
1641910800000|2022-01-11 14:20:00|268.28|266.08|266.83|264.63|268.35|266.15|266.83|264.63|0
1641911100000|2022-01-11 14:25:00|266.7|264.5|267.65|265.45|268.07|265.87|266.15|263.95|0
1641911400000|2022-01-11 14:30:00|267.52|265.32|274.69|272.49|275.25|273.05|267.1|264.9|0
1641911700000|2022-01-11 14:35:00|274.55|272.35|275.53|273.33|275.67|273.47|271.34|269.14|0
1641912000000|2022-01-11 14:40:00|274.97|272.77|279.39|277.19|283.24|281.04|274.97|272.77|0
1641912300000|2022-01-11 14:45:00|279.53|277.33|281.09|278.89|283.09|280.89|278.4|276.2|0
1641912600000|2022-01-11 14:50:00|281.81|279.61|280.81|278.61|283.09|280.89|274.87|272.67|0
1641912900000|2022-01-11 14:55:00|281.23|279.03|280.24|278.04|284.67|282.47|278.11|275.91|0
1641913200000|2022-01-11 15:00:00|279.95|277.75|272.76|270.56|281.23|279.03|272.62|270.42|0
1641913500000|2022-01-11 15:05:00|272.9|270.7|274|271.8|274.73|272.53|270.67|268.47|0
1641913800000|2022-01-11 15:10:00|274.14|271.94|274.14|271.94|274.14|271.94|270.8|268.6|0
1641914100000|2022-01-11 15:15:00|273.44|271.24|272.32|270.12|276.53|274.33|271.35|269.15|0
1641914400000|2022-01-11 15:20:00|272.46|270.26|274.42|272.22|274.42|272.22|270.79|268.59|0
1641914700000|2022-01-11 15:25:00|273.72|271.52|273.3|271.1|275.96|273.76|271.76|269.56|0
1641915000000|2022-01-11 15:30:00|273.16|270.96|277.51|275.31|277.65|275.45|268.43|266.23|0
1641915300000|2022-01-11 15:35:00|277.08|274.88|276.8|274.6|278.35|276.15|275.39|273.19|0
1641915600000|2022-01-11 15:40:00|276.94|274.74|282.09|279.89|283.09|280.89|276.94|274.74|0
1641915900000|2022-01-11 15:45:00|282.8|280.6|278.26|276.06|282.8|280.6|277.13|274.93|0
1641916200000|2022-01-11 15:50:00|278.4|276.2|278.93|276.73|279.97|277.77|277.26|275.06|0
1641916500000|2022-01-11 15:55:00|278.65|276.45|276.95|274.75|279.92|277.72|276.11|273.91|0
1641916800000|2022-01-11 16:00:00|276.81|274.61|271.2|269|277.23|275.03|269.4|267.2|0
1641917100000|2022-01-11 16:05:00|271.34|269.14|272.16|269.96|274.15|271.95|268.42|266.22|0
1641917400000|2022-01-11 16:10:00|271.33|269.13|266.21|264.01|271.33|269.13|265.11|262.91|0
1641917700000|2022-01-11 16:15:00|265.8|263.6|260.61|258.41|266.48|264.28|259.8|257.6|0
1641918000000|2022-01-11 16:20:00|260.21|258.01|261.15|258.95|263.33|261.13|258.72|256.52|0
1641918300000|2022-01-11 16:25:00|261.02|258.82|259.39|257.19|263.98|261.78|259.12|256.92|0
1641918600000|2022-01-11 16:30:00|259.25|257.05|260.33|258.13|261.15|258.95|259.25|257.05|0
1641918900000|2022-01-11 16:35:00|259.93|257.73|256.02|253.82|259.93|257.73|255.62|253.42|0
1641919200000|2022-01-11 16:40:00|255.88|253.68|253.61|251.41|256.15|253.95|251.35|249.15|0
1641919500000|2022-01-11 16:45:00|253.41|251.21|257.09|254.89|257.63|255.43|253.15|250.95|0
1641919800000|2022-01-11 16:50:00|256.69|254.49|254.94|252.74|256.69|254.49|253.74|251.54|0
1641920100000|2022-01-11 16:55:00|254.54|252.34|253.87|251.67|255.61|253.41|253.74|251.54|0
1641920400000|2022-01-11 17:00:00|253.6|251.4|252.08|249.88|255.37|253.17|250.76|248.56|0
1641920700000|2022-01-11 17:05:00|251.68|249.48|252.04|249.84|253.51|251.31|251.68|249.48|0
1641921000000|2022-01-11 17:10:00|251.91|249.71|251.64|249.44|253.44|251.24|251.64|249.44|0
1641921300000|2022-01-11 17:15:00|251.77|249.57|252.3|250.1|253.64|251.44|251.11|248.91|0
1641921600000|2022-01-11 17:20:00|252.17|249.97|252.83|250.63|253.37|251.17|251.9|249.7|0
1641921900000|2022-01-11 17:25:00|252.7|250.5|256.85|254.65|257.66|255.46|252.7|250.5|0
1641922200000|2022-01-11 17:30:00|256.71|254.51|255.91|253.71|257.66|255.46|254.57|252.37|0
1641922500000|2022-01-11 17:35:00|255.77|253.57|254.96|252.76|256.17|253.97|253.63|251.43|0
1641922800000|2022-01-11 17:40:00|254.83|252.63|253.49|251.29|255.37|253.17|253.36|251.16|0
1641923100000|2022-01-11 17:45:00|253.62|251.42|254.16|251.96|254.42|252.22|253.22|251.02|0
1641923400000|2022-01-11 17:50:00|253.89|251.69|251.75|249.55|254.29|252.09|251.75|249.55|0
1641923700000|2022-01-11 17:55:00|251.89|249.69|252.02|249.82|253.08|250.88|251.49|249.29|0
1641924000000|2022-01-11 18:00:00|252.15|249.95|253.35|251.15|255.09|252.89|252.15|249.95|0
1641924300000|2022-01-11 18:05:00|253.21|251.01|255.08|252.88|256.03|253.83|253.21|251.01|0
1641924600000|2022-01-11 18:10:00|254.95|252.75|252.81|250.61|254.95|252.75|252.41|250.21|0
1641924900000|2022-01-11 18:15:00|252.94|250.74|250.81|248.61|253.08|250.88|250.81|248.61|0
1641925200000|2022-01-11 18:20:00|250.95|248.75|247.61|245.41|250.95|248.75|246.78|244.58|0
1641925500000|2022-01-11 18:25:00|247.74|245.54|249.19|246.99|249.32|247.12|247.67|245.47|0
1641925800000|2022-01-11 18:30:00|249.06|246.86|248.66|246.46|249.59|247.39|248.13|245.93|0
1641926100000|2022-01-11 18:35:00|248.53|246.33|248.39|246.19|249.05|246.85|248.13|245.93|0
1641926400000|2022-01-11 18:40:00|248.26|246.06|248.26|246.06|248.79|246.59|247.86|245.66|0
1641926700000|2022-01-11 18:45:00|248.12|245.92|248.52|246.32|248.92|246.72|246.54|244.34|0
1641927000000|2022-01-11 18:50:00|248.25|246.05|247.92|245.72|248.52|246.32|247.46|245.26|0
1641927300000|2022-01-11 18:55:00|247.72|245.52|247.3|245.1|248.22|246.02|247.17|244.97|0
1641927600000|2022-01-11 19:00:00|247.43|245.23|248.61|246.41|249.01|246.81|247.17|244.97|0
1641927900000|2022-01-11 19:05:00|248.48|246.28|250.33|248.13|251.26|249.06|248.08|245.88|0
1641928200000|2022-01-11 19:10:00|250.07|247.87|249.47|247.27|250.73|248.53|249.14|246.94|0
1641928500000|2022-01-11 19:15:00|249.54|247.34|248.74|246.54|249.93|247.73|248.61|246.41|0
1641928800000|2022-01-11 19:20:00|248.87|246.67|248.74|246.54|249.93|247.73|248.47|246.27|0
1641929100000|2022-01-11 19:25:00|248.6|246.4|247.81|245.61|249.27|247.07|247.68|245.48|0
1641929400000|2022-01-11 19:30:00|248.34|246.14|248.6|246.4|249.53|247.33|247.94|245.74|0
1641929700000|2022-01-11 19:35:00|248.73|246.53|246.75|244.55|249.39|247.19|246.36|244.16|0
1641930000000|2022-01-11 19:40:00|247.02|244.82|246.22|244.02|247.15|244.95|246.09|243.89|0
1641930300000|2022-01-11 19:45:00|246.09|243.89|244.98|242.78|246.22|244.02|244.78|242.58|0
1641930600000|2022-01-11 19:50:00|245.04|242.84|244.39|242.19|245.83|243.63|244.12|241.92|0
1641930900000|2022-01-11 19:55:00|244.52|242.32|245.04|242.84|245.17|242.97|242.56|240.36|0
1641931200000|2022-01-11 20:00:00|244.91|242.71|243.73|241.53|245.04|242.84|243.21|241.01|0
1641931500000|2022-01-11 20:05:00|243.6|241.4|242.29|240.09|243.73|241.53|241.26|239.06|0
1641931800000|2022-01-11 20:10:00|242.42|240.22|242.55|240.35|243.72|241.52|242.29|240.09|0
1641932100000|2022-01-11 20:15:00|242.42|240.22|242.94|240.74|243.2|241|241.38|239.18|0
1641932400000|2022-01-11 20:20:00|242.81|240.61|243.69|241.49|245.36|243.16|241.64|239.44|0
1641932700000|2022-01-11 20:25:00|243.56|241.36|243.04|240.84|244.34|242.14|242.39|240.19|0
1641933000000|2022-01-11 20:30:00|243.17|240.97|243.96|241.76|244.35|242.15|241.74|239.54|0
1641933300000|2022-01-11 20:35:00|244.09|241.89|245.52|243.32|245.52|243.32|243.44|241.24|0
1641933600000|2022-01-11 20:40:00|245.65|243.45|244.47|242.27|246.17|243.97|244.34|242.14|0
1641933900000|2022-01-11 20:45:00|244.6|242.4|244.99|242.79|245.26|243.06|243.95|241.75|0
1641934200000|2022-01-11 20:50:00|245.12|242.92|245.77|243.57|247.87|245.67|245.12|242.92|0
1641934500000|2022-01-11 20:55:00|245.64|243.44|241.36|239.16|245.64|243.44|241.23|239.03|0
1641934800000|2022-01-11 21:00:00|241.49|239.29|241.35|239.15|241.61|239.41|240.45|238.25|0
1641935100000|2022-01-11 21:05:00|241.23|239.03|241.48|239.28|241.74|239.54|240.97|238.77|0
1641935400000|2022-01-11 21:10:00|241.61|239.41|241.87|239.67|242.26|240.06|241.48|239.28|0
1641935700000|2022-01-11 21:15:00|242.3|239.5|242.55|239.75|242.68|239.88|242.17|239.37|0
1641936000000|2022-01-11 21:20:00|242.49|239.69|242.55|239.75|242.55|239.75|242.03|239.23|0
1641936300000|2022-01-11 21:25:00|242.68|239.88|242.42|239.62|242.68|239.88|242.42|239.62|0
1641936600000|2022-01-11 21:30:00|242.29|239.49|242.29|239.49|242.42|239.62|242.29|239.49|0
1641936900000|2022-01-11 21:35:00|242.22|239.42|242.15|239.35|242.29|239.49|242.15|239.35|0
1641937200000|2022-01-11 21:40:00|242.28|239.48|241.76|238.96|242.28|239.48|241.76|238.96|0
1641937500000|2022-01-11 21:45:00|241.89|239.09|242.28|239.48|242.28|239.48|241.63|238.83|0
1641937800000|2022-01-11 21:50:00|242.15|239.35|242.28|239.48|242.28|239.48|242.02|239.22|0
1641938100000|2022-01-11 21:55:00|242.27|239.47|242.34|239.54|242.34|239.54|242.15|239.35|0
1641938400000|2022-01-11 22:00:00|242.24|239.44|242.35|239.55|242.35|239.55|242.09|239.29|0
1641938700000|2022-01-11 22:05:00|242.41|239.61|242.34|239.54|242.58|239.78|242.26|239.46|0
1641939000000|2022-01-11 22:10:00|242.47|239.67|242.41|239.61|242.47|239.67|242.41|239.61|0
1641939300000|2022-01-11 22:15:00|242.43|239.63|242.12|239.32|242.45|239.65|241.93|239.13|0
1641939600000|2022-01-11 22:20:00|242.14|239.34|242.14|239.34|242.18|239.38|242.14|239.34|0
1641939900000|2022-01-11 22:25:00|242.16|239.36|241.97|239.17|242.16|239.36|241.95|239.15|0
1641940200000|2022-01-11 22:30:00|241.82|239.02|242.06|239.26|242.08|239.28|241.82|239.02|0
1641940500000|2022-01-11 22:35:00|242.04|239.24|242.07|239.27|242.08|239.28|242.04|239.24|0
1641940800000|2022-01-11 22:40:00|242.1|239.3|242.09|239.29|242.11|239.31|242.09|239.29|0
1641941400000|2022-01-11 22:50:00|242.07|239.27|242.09|239.29|242.09|239.29|242.07|239.27|0
1641941700000|2022-01-11 22:55:00|242.18|239.38|242.09|239.29|242.18|239.38|241.99|239.19|0
1641942000000|2022-01-11 23:00:00|241.93|239.13|241.47|238.67|242.57|239.77|241.47|238.67|0
1641942300000|2022-01-11 23:05:00|241.6|238.8|241.53|238.73|241.73|238.93|240.7|237.9|0
1641942600000|2022-01-11 23:10:00|241.47|238.67|241.98|239.18|242.11|239.31|241.34|238.54|0
1641942900000|2022-01-11 23:15:00|241.92|239.12|242.5|239.7|242.76|239.96|241.85|239.05|0
1641943200000|2022-01-11 23:20:00|242.43|239.63|242.62|239.82|242.88|240.08|242.24|239.44|0
1641943500000|2022-01-11 23:25:00|242.75|239.95|242.62|239.82|242.75|239.95|242.49|239.69|0
1641943800000|2022-01-11 23:30:00|242.56|239.76|242.1|239.3|242.56|239.76|242.1|239.3|0
1641944100000|2022-01-11 23:35:00|242.23|239.43|242.74|239.94|243|240.2|242.1|239.3|0
1641944400000|2022-01-11 23:40:00|242.62|239.82|242.23|239.43|242.87|240.07|241.97|239.17|0
1641944700000|2022-01-11 23:45:00|242.35|239.55|242.74|239.94|243|240.2|241.97|239.17|0
1641945000000|2022-01-11 23:50:00|242.81|240.01|242.74|239.94|243|240.2|242.61|239.81|0
1641945300000|2022-01-11 23:55:00|242.81|240.01|242.48|239.68|242.93|240.13|242.22|239.42|0
1641945600000|2022-01-12 00:00:00|242.61|239.81|242.67|239.87|242.86|240.06|242.09|239.29|0
1641945900000|2022-01-12 00:05:00|242.6|239.8|242.21|239.41|242.73|239.93|241.96|239.16|0
1641946200000|2022-01-12 00:10:00|242.34|239.54|242.47|239.67|242.86|240.06|242.34|239.54|0
1641946500000|2022-01-12 00:15:00|242.34|239.54|241.95|239.15|242.34|239.54|241.56|238.76|0
1641946800000|2022-01-12 00:20:00|241.82|239.02|241.24|238.44|242.08|239.28|241.04|238.24|0
1641947100000|2022-01-12 00:25:00|241.3|238.5|240.66|237.86|241.3|238.5|240.27|237.47|0
1641947400000|2022-01-12 00:30:00|240.4|237.6|240.27|237.47|240.66|237.86|239.75|236.95|0
1641947700000|2022-01-12 00:35:00|240.14|237.34|240.27|237.47|240.52|237.72|239.75|236.95|0
1641948000000|2022-01-12 00:40:00|240.14|237.34|240.26|237.46|240.27|237.47|239.62|236.82|0
1641948300000|2022-01-12 00:45:00|240.39|237.59|240.26|237.46|240.59|237.79|240.13|237.33|0
1641948600000|2022-01-12 00:50:00|240.39|237.59|240.71|237.91|240.77|237.97|240.26|237.46|0
1641948900000|2022-01-12 00:55:00|240.77|237.97|241.16|238.36|241.16|238.36|240.64|237.84|0
1641949200000|2022-01-12 01:00:00|241.29|238.49|241.41|238.61|241.8|239|241.03|238.23|0
1641949500000|2022-01-12 01:05:00|241.28|238.48|241.28|238.48|241.8|239|241.02|238.22|0
1641949800000|2022-01-12 01:10:00|241.15|238.35|241.67|238.87|241.92|239.12|240.89|238.09|0
1641950100000|2022-01-12 01:15:00|241.8|239|242.96|240.16|242.96|240.16|241.79|238.99|0
1641950400000|2022-01-12 01:20:00|243.02|240.22|242.57|239.77|243.02|240.22|242.44|239.64|0
1641950700000|2022-01-12 01:25:00|242.7|239.9|242.5|239.7|242.7|239.9|242.31|239.51|0
1641951000000|2022-01-12 01:30:00|242.43|239.63|242.82|240.02|242.82|240.02|242.11|239.31|0
1641951300000|2022-01-12 01:35:00|242.76|239.96|242.3|239.5|242.82|240.02|242.17|239.37|0
1641951600000|2022-01-12 01:40:00|242.24|239.44|243.01|240.21|243.07|240.27|241.52|238.72|0
1641951900000|2022-01-12 01:45:00|243.07|240.27|243.98|241.18|244.76|241.96|242.56|239.76|0
1641952200000|2022-01-12 01:50:00|243.85|241.05|243.66|240.86|244.24|241.44|243.46|240.66|0
1641952500000|2022-01-12 01:55:00|243.72|240.92|242.94|240.14|243.98|241.18|242.68|239.88|0
1641952800000|2022-01-12 02:00:00|242.81|240.01|241|238.2|242.94|240.14|241|238.2|0
1641953100000|2022-01-12 02:05:00|240.87|238.07|241.9|239.1|241.97|239.17|240.87|238.07|0
1641953400000|2022-01-12 02:10:00|241.77|238.97|241.51|238.71|242.09|239.29|241.25|238.45|0
1641953700000|2022-01-12 02:15:00|241.64|238.84|241.12|238.32|241.77|238.97|241.12|238.32|0
1641954000000|2022-01-12 02:20:00|241.06|238.26|240.6|237.8|241.12|238.32|240.6|237.8|0
1641954300000|2022-01-12 02:25:00|240.73|237.93|240.6|237.8|240.99|238.19|240.47|237.67|0
1641954600000|2022-01-12 02:30:00|240.47|237.67|240.98|238.18|241.5|238.7|240.47|237.67|0
1641954900000|2022-01-12 02:35:00|241.11|238.31|241.11|238.31|241.24|238.44|240.85|238.05|0
1641955200000|2022-01-12 02:40:00|241.18|238.38|241.37|238.57|241.37|238.57|240.98|238.18|0
1641955500000|2022-01-12 02:45:00|241.24|238.44|241.36|238.56|241.62|238.82|241.24|238.44|0
1641955800000|2022-01-12 02:50:00|241.43|238.63|241.3|238.5|241.88|239.08|241.23|238.43|0
1641956100000|2022-01-12 02:55:00|241.23|238.43|240.97|238.17|241.3|238.5|240.72|237.92|0
1641956400000|2022-01-12 03:00:00|241.1|238.3|240.84|238.04|241.1|238.3|240.58|237.78|0
1641956700000|2022-01-12 03:05:00|240.78|237.98|240.71|237.91|240.97|238.17|240.58|237.78|0
1641957000000|2022-01-12 03:10:00|240.84|238.04|241.09|238.29|241.09|238.29|240.58|237.78|0
1641957300000|2022-01-12 03:15:00|241.16|238.36|240.83|238.03|241.16|238.36|240.71|237.91|0
1641957600000|2022-01-12 03:20:00|240.7|237.9|240.9|238.1|241.09|238.29|240.58|237.78|0
1641957900000|2022-01-12 03:25:00|240.96|238.16|240.83|238.03|240.96|238.16|240.44|237.64|0
1641958200000|2022-01-12 03:30:00|240.64|237.84|240.31|237.51|240.64|237.84|239.93|237.13|0
1641958500000|2022-01-12 03:35:00|240.25|237.45|240.18|237.38|240.44|237.64|239.8|237|0
1641958800000|2022-01-12 03:40:00|240.05|237.25|240.44|237.64|240.44|237.64|240.05|237.25|0
1641959100000|2022-01-12 03:45:00|240.37|237.57|240.56|237.76|240.69|237.89|240.31|237.51|0
1641959400000|2022-01-12 03:50:00|240.43|237.63|240.05|237.25|240.43|237.63|240.05|237.25|0
1641959700000|2022-01-12 03:55:00|239.92|237.12|239.91|237.11|240.17|237.37|239.91|237.11|0
1641960000000|2022-01-12 04:00:00|239.79|236.99|239.59|236.79|240.04|237.24|239.53|236.73|0
1641960300000|2022-01-12 04:05:00|239.53|236.73|239.52|236.72|239.78|236.98|239.52|236.72|0
1641960600000|2022-01-12 04:10:00|239.65|236.85|239.65|236.85|239.78|236.98|239.52|236.72|0
1641960900000|2022-01-12 04:15:00|239.78|236.98|239.91|237.11|240.03|237.23|239.78|236.98|0
1641961200000|2022-01-12 04:20:00|239.9|237.1|240.16|237.36|240.16|237.36|239.9|237.1|0
1641961500000|2022-01-12 04:25:00|240.29|237.49|240.29|237.49|240.54|237.74|240.29|237.49|0
1641961800000|2022-01-12 04:30:00|240.41|237.61|240.41|237.61|240.41|237.61|240.16|237.36|0
1641962100000|2022-01-12 04:35:00|240.28|237.48|240.41|237.61|240.54|237.74|240.28|237.48|0
1641962400000|2022-01-12 04:40:00|240.28|237.48|239.89|237.09|240.28|237.48|239.77|236.97|0
1641962700000|2022-01-12 04:45:00|239.76|236.96|240.02|237.22|240.02|237.22|239.76|236.96|0
1641963000000|2022-01-12 04:50:00|240.15|237.35|240.15|237.35|240.15|237.35|239.76|236.96|0
1641963300000|2022-01-12 04:55:00|240.08|237.28|240.01|237.21|240.27|237.47|239.89|237.09|0
1641963600000|2022-01-12 05:00:00|239.89|237.09|239.76|236.96|240.08|237.28|239.63|236.83|0
1641963900000|2022-01-12 05:05:00|239.63|236.83|239.62|236.82|239.88|237.08|239.5|236.7|0
1641964200000|2022-01-12 05:10:00|239.5|236.7|239.37|236.57|239.5|236.7|238.85|236.05|0
1641964500000|2022-01-12 05:15:00|239.49|236.69|239.88|237.08|239.88|237.08|239.36|236.56|0
1641964800000|2022-01-12 05:20:00|239.75|236.95|239.49|236.69|239.75|236.95|239.36|236.56|0
1641965100000|2022-01-12 05:25:00|239.36|236.56|239.36|236.56|239.87|237.07|239.36|236.56|0
1641965400000|2022-01-12 05:30:00|239.23|236.43|239.61|236.81|239.61|236.81|239.23|236.43|0
1641965700000|2022-01-12 05:35:00|239.48|236.68|238.65|235.85|239.48|236.68|238.33|235.53|0
1641966000000|2022-01-12 05:40:00|238.58|235.78|237.69|234.89|238.58|235.78|237.69|234.89|0
1641966300000|2022-01-12 05:45:00|237.56|234.76|237.43|234.63|238.07|235.27|237.43|234.63|0
1641966600000|2022-01-12 05:50:00|237.56|234.76|237.05|234.25|237.69|234.89|236.66|233.86|0
1641966900000|2022-01-12 05:55:00|235.82|233.02|236.28|233.48|237.17|234.37|235.82|233.02|0
1641967200000|2022-01-12 06:00:00|236.41|233.61|234.75|231.95|236.47|233.67|234.75|231.95|0
1641967500000|2022-01-12 06:05:00|234.88|232.08|235.77|232.97|236.02|233.22|234.88|232.08|0
1641967800000|2022-01-12 06:10:00|235.7|232.9|235.89|233.09|236.15|233.35|235.51|232.71|0
1641968100000|2022-01-12 06:15:00|235.96|233.16|237.16|234.36|237.16|234.36|235.89|233.09|0
1641968400000|2022-01-12 06:20:00|237.1|234.3|237.03|234.23|237.29|234.49|236.78|233.98|0
1641968700000|2022-01-12 06:25:00|237.16|234.36|237.41|234.61|237.8|235|236.78|233.98|0
1641969000000|2022-01-12 06:30:00|237.48|234.68|237.15|234.35|237.67|234.87|237.15|234.35|0
1641969300000|2022-01-12 06:35:00|237.28|234.48|237.22|234.42|237.6|234.8|237.15|234.35|0
1641969600000|2022-01-12 06:40:00|237.28|234.48|236.89|234.09|237.41|234.61|236.71|233.91|0
1641969900000|2022-01-12 06:45:00|236.77|233.97|237.4|234.6|237.4|234.6|236.77|233.97|0
1641970200000|2022-01-12 06:50:00|237.53|234.73|237.91|235.11|238.04|235.24|237.4|234.6|0
1641970500000|2022-01-12 06:55:00|237.85|235.05|238.23|235.43|238.29|235.49|237.85|235.05|0
1641970800000|2022-01-12 07:00:00|238.8|236|238.67|235.87|239.44|236.64|238.54|235.74|0
1641971100000|2022-01-12 07:05:00|238.74|235.94|238.87|236.07|238.93|236.13|238.16|235.36|0
1641971400000|2022-01-12 07:10:00|238.93|236.13|238.61|235.81|239.18|236.38|238.35|235.55|0
1641971700000|2022-01-12 07:15:00|238.67|235.87|237.9|235.1|238.67|235.87|237.9|235.1|0
1641972000000|2022-01-12 07:20:00|237.77|234.97|238.02|235.22|238.15|235.35|237.39|234.59|0
1641972300000|2022-01-12 07:25:00|237.9|235.1|238.79|235.99|239.43|236.63|237.9|235.1|0
1641972600000|2022-01-12 07:30:00|238.86|236.06|237.64|234.84|238.86|236.06|237.38|234.58|0
1641972900000|2022-01-12 07:35:00|237.7|234.9|236.98|234.18|238.47|235.67|236.73|233.93|0
1641973200000|2022-01-12 07:40:00|237.11|234.31|237.17|234.37|237.87|235.07|236.98|234.18|0
1641973500000|2022-01-12 07:45:00|237.11|234.31|237.23|234.43|237.61|234.81|236.85|234.05|0
1641973800000|2022-01-12 07:50:00|237.17|234.37|238.76|235.96|238.76|235.96|236.98|234.18|0
1641974100000|2022-01-12 07:55:00|238.7|235.9|238.89|236.09|239.53|236.73|238.7|235.9|0
1641974400000|2022-01-12 08:00:00|238.76|235.96|239.4|236.6|239.91|237.11|238.12|235.32|0
1641974700000|2022-01-12 08:05:00|239.48|237.28|239.35|237.15|240.12|237.92|238.97|236.77|0
1641975000000|2022-01-12 08:10:00|239.48|237.28|239.61|237.41|239.73|237.53|238.45|236.25|0
1641975300000|2022-01-12 08:15:00|239.48|237.28|240.37|238.17|241.02|238.82|239.35|237.15|0
1641975600000|2022-01-12 08:20:00|240.5|238.3|240.11|237.91|240.89|238.69|238.96|236.76|0
1641975900000|2022-01-12 08:25:00|239.99|237.79|243.41|241.21|243.47|241.27|239.99|237.79|0
1641976200000|2022-01-12 08:30:00|243.34|241.14|243.47|241.27|243.99|241.79|242.43|240.23|0
1641976500000|2022-01-12 08:35:00|243.6|241.4|244.38|242.18|245.68|243.48|243.21|241.01|0
1641976800000|2022-01-12 08:40:00|244.9|242.7|246.33|244.13|246.59|244.39|244.5|242.3|0
1641977100000|2022-01-12 08:45:00|246.2|244|246.2|244|246.46|244.26|245.35|243.15|0
1641977400000|2022-01-12 08:50:00|246.33|244.13|244.89|242.69|246.85|244.65|244.11|241.91|0
1641977700000|2022-01-12 08:55:00|244.76|242.56|245.99|243.79|246.72|244.52|243.29|241.09|0
1641978000000|2022-01-12 09:00:00|246.12|243.92|242.87|240.67|246.32|244.12|242.87|240.67|0
1641978300000|2022-01-12 09:05:00|243|240.8|243.12|240.92|243.38|241.18|242.48|240.28|0
1641978600000|2022-01-12 09:10:00|242.99|240.79|243.9|241.7|244.16|241.96|242.6|240.4|0
1641978900000|2022-01-12 09:15:00|243.77|241.57|242.86|240.66|244.03|241.83|242.73|240.53|0
1641979200000|2022-01-12 09:20:00|242.73|240.53|241.18|238.98|243.12|240.92|241.18|238.98|0
1641979500000|2022-01-12 09:25:00|241.05|238.85|239.63|237.43|241.05|238.85|239.63|237.43|0
1641979800000|2022-01-12 09:30:00|239.5|237.3|240.91|238.71|241.43|239.23|239.5|237.3|0
1641980100000|2022-01-12 09:35:00|241.04|238.84|241.3|239.1|241.69|239.49|240.53|238.33|0
1641980400000|2022-01-12 09:40:00|241.43|239.23|240.65|238.45|241.43|239.23|240.52|238.32|0
1641980700000|2022-01-12 09:45:00|240.78|238.58|240.01|237.81|241.04|238.84|239.88|237.68|0
1641981000000|2022-01-12 09:50:00|239.88|237.68|238.72|236.52|240.14|237.94|238.72|236.52|0
1641981300000|2022-01-12 09:55:00|238.85|236.65|238.98|236.78|239.75|237.55|238.72|236.52|0
1641981600000|2022-01-12 10:00:00|238.72|236.52|239.23|237.03|239.23|237.03|238.21|236.01|0
1641981900000|2022-01-12 10:05:00|239.1|236.9|240.25|238.05|240.51|238.31|238.97|236.77|0
1641982200000|2022-01-12 10:10:00|240.13|237.93|240|237.8|240.84|238.64|239.61|237.41|0
1641982500000|2022-01-12 10:15:00|239.87|237.67|240.25|238.05|240.25|238.05|239.1|236.9|0
1641982800000|2022-01-12 10:20:00|240.19|237.99|238.84|236.64|240.51|238.31|238.84|236.64|0
1641983100000|2022-01-12 10:25:00|238.71|236.51|239.47|237.27|239.6|237.4|238.45|236.25|0
1641983400000|2022-01-12 10:30:00|239.73|237.53|241.02|238.82|241.14|238.94|239.22|237.02|0
1641983700000|2022-01-12 10:35:00|241.14|238.94|239.98|237.78|241.14|238.94|239.92|237.72|0
1641984000000|2022-01-12 10:40:00|240.11|237.91|239.6|237.4|240.24|238.04|239.6|237.4|0
1641984300000|2022-01-12 10:45:00|239.47|237.27|238.18|235.98|239.47|237.27|238.18|235.98|0
1641984600000|2022-01-12 10:50:00|238.31|236.11|238.44|236.24|238.95|236.75|237.93|235.73|0
1641984900000|2022-01-12 10:55:00|238.57|236.37|238.18|235.98|238.69|236.49|237.8|235.6|0
1641985200000|2022-01-12 11:00:00|238.05|235.85|237.67|235.47|238.05|235.85|236.9|234.7|0
1641985500000|2022-01-12 11:05:00|237.73|235.53|238.43|236.23|238.56|236.36|237.03|234.83|0
1641985800000|2022-01-12 11:10:00|238.3|236.1|238.56|236.36|239.07|236.87|238.3|236.1|0
1641986100000|2022-01-12 11:15:00|238.43|236.23|239.07|236.87|239.07|236.87|238.04|235.84|0
1641986400000|2022-01-12 11:20:00|238.94|236.74|237.91|235.71|239.07|236.87|237.91|235.71|0
1641986700000|2022-01-12 11:25:00|238.04|235.84|238.81|236.61|239.06|236.86|237.78|235.58|0
1641987000000|2022-01-12 11:30:00|238.68|236.48|238.67|236.47|239.06|236.86|238.16|235.96|0
1641987300000|2022-01-12 11:35:00|238.55|236.35|238.54|236.34|238.74|236.54|238.16|235.96|0
1641987600000|2022-01-12 11:40:00|238.67|236.47|238.8|236.6|239.06|236.86|238.54|236.34|0
1641987900000|2022-01-12 11:45:00|238.93|236.73|237.77|235.57|238.93|236.73|237.33|235.13|0
1641988200000|2022-01-12 11:50:00|237.9|235.7|238.22|236.02|240.67|238.47|237.9|235.7|0
1641988500000|2022-01-12 11:55:00|238.35|236.15|239.88|237.68|239.88|237.68|238.22|236.02|0
1641988800000|2022-01-12 12:00:00|239.76|237.56|239.11|236.91|240.53|238.33|238.86|236.66|0
1641989100000|2022-01-12 12:05:00|238.98|236.78|241.04|238.84|241.04|238.84|238.86|236.66|0
1641989400000|2022-01-12 12:10:00|240.91|238.71|241.04|238.84|241.29|239.09|240.27|238.07|0
1641989700000|2022-01-12 12:15:00|240.97|238.77|241.16|238.96|241.16|238.96|240.13|237.93|0
1641990000000|2022-01-12 12:20:00|241.03|238.83|239.49|237.29|241.29|239.09|239.49|237.29|0
1641990300000|2022-01-12 12:25:00|239.62|237.42|239.74|237.54|240.13|237.93|239.1|236.9|0
1641990600000|2022-01-12 12:30:00|239.68|237.48|238.33|236.13|239.68|237.48|238.07|235.87|0
1641990900000|2022-01-12 12:35:00|238.2|236|238.33|236.13|238.58|236.38|237.56|235.36|0
1641991200000|2022-01-12 12:40:00|238.45|236.25|238.96|236.76|238.96|236.76|237.94|235.74|0
1641991500000|2022-01-12 12:45:00|238.84|236.64|239.35|237.15|239.86|237.66|238.84|236.64|0
1641991800000|2022-01-12 12:50:00|239.48|237.28|239.34|237.14|240.44|238.24|239.28|237.08|0
1641992100000|2022-01-12 12:55:00|239.22|237.02|239.34|237.14|239.6|237.4|238.83|236.63|0
1641992400000|2022-01-12 13:00:00|239.21|237.01|238.06|235.86|239.34|237.14|238.06|235.86|0
1641992700000|2022-01-12 13:05:00|238.13|235.93|239.34|237.14|239.72|237.52|237.61|235.41|0
1641993000000|2022-01-12 13:10:00|239.21|237.01|238.44|236.24|239.59|237.39|237.93|235.73|0
1641993300000|2022-01-12 13:15:00|238.18|235.98|236.65|234.45|238.18|235.98|236.39|234.19|0
1641993600000|2022-01-12 13:20:00|236.52|234.32|235.5|233.3|237.41|235.21|235.5|233.3|0
1641993900000|2022-01-12 13:25:00|235.63|233.43|236.33|234.13|237.03|234.83|234.74|232.54|0
1641994200000|2022-01-12 13:30:00|237.35|235.15|233.29|231.09|238.75|236.55|232.21|230.01|0
1641994500000|2022-01-12 13:35:00|232.84|230.64|230.58|228.38|233.09|230.89|228.83|226.63|0
1641994800000|2022-01-12 13:40:00|230.33|228.13|229.95|227.75|231.08|228.88|229.58|227.38|0
1641995100000|2022-01-12 13:45:00|230.2|228|232.21|230.01|233.47|231.27|230.2|228|0
1641995400000|2022-01-12 13:50:00|232.08|229.88|230.57|228.37|233.34|231.14|230.45|228.25|0
1641995700000|2022-01-12 13:55:00|230.45|228.25|229.57|227.37|231.7|229.5|229.32|227.12|0
1641996000000|2022-01-12 14:00:00|229.45|227.25|230.07|227.87|230.57|228.37|229.32|227.12|0
1641996300000|2022-01-12 14:05:00|229.94|227.74|230.19|227.99|231.44|229.24|229.82|227.62|0
1641996600000|2022-01-12 14:10:00|230.07|227.87|232.01|229.81|232.19|229.99|229.82|227.62|0
1641996900000|2022-01-12 14:15:00|231.82|229.62|233.07|230.87|233.33|231.13|231.57|229.37|0
1641997200000|2022-01-12 14:20:00|232.95|230.75|231.56|229.36|233.2|231|230.93|228.73|0
1641997500000|2022-01-12 14:25:00|231.44|229.24|231.94|229.74|232.57|230.37|231.06|228.86|0
1641997800000|2022-01-12 14:30:00|232.06|229.86|229.12|226.92|232.94|230.74|224.37|222.17|0
1641998100000|2022-01-12 14:35:00|228.74|226.54|229.61|227.41|233.39|231.19|228.74|226.54|0
1641998400000|2022-01-12 14:40:00|228.62|226.42|232.88|230.68|234.72|232.52|228.62|226.42|0
1641998700000|2022-01-12 14:45:00|232.63|230.43|230.86|228.66|233.01|230.81|229.86|227.66|0
1641999000000|2022-01-12 14:50:00|229.99|227.79|227.74|225.54|231.37|229.17|226.74|224.54|0
1641999300000|2022-01-12 14:55:00|227.86|225.66|226.37|224.17|229.48|227.28|226.12|223.92|0
1641999600000|2022-01-12 15:00:00|226.12|223.92|226.99|224.79|227.98|225.78|224.76|222.56|0
1641999900000|2022-01-12 15:05:00|227.11|224.91|224.51|222.31|228.85|226.65|224.39|222.19|0
1642000200000|2022-01-12 15:10:00|224.39|222.19|224.14|221.94|225.37|223.17|223.52|221.32|0
1642000500000|2022-01-12 15:15:00|224.02|221.82|224.63|222.43|226.24|224.04|224.02|221.82|0
1642000800000|2022-01-12 15:20:00|224.75|222.55|225.99|223.79|226.61|224.41|224.01|221.81|0
1642001100000|2022-01-12 15:25:00|225.86|223.66|227.72|225.52|227.78|225.58|225.86|223.66|0
1642001400000|2022-01-12 15:30:00|227.1|224.9|229.84|227.64|231.98|229.78|226.85|224.65|0
1642001700000|2022-01-12 15:35:00|229.71|227.51|234.5|232.3|234.5|232.3|228.59|226.39|0
1642002000000|2022-01-12 15:40:00|234.63|232.43|236.71|234.51|239.39|237.19|232.52|230.32|0
1642002300000|2022-01-12 15:45:00|236.83|234.63|237.73|235.53|237.85|235.65|234.29|232.09|0
1642002600000|2022-01-12 15:50:00|237.6|235.4|237.85|235.65|239.52|237.32|236.96|234.76|0
1642002900000|2022-01-12 15:55:00|238.23|236.03|236.57|234.37|239.26|237.06|235.18|232.98|0
1642003200000|2022-01-12 16:00:00|236.32|234.12|237.72|235.52|237.97|235.77|234.03|231.83|0
1642003500000|2022-01-12 16:05:00|237.85|235.65|241.05|238.85|243.9|241.7|236.7|234.5|0
1642003800000|2022-01-12 16:10:00|240.67|238.47|242.47|240.27|242.73|240.53|239.77|237.57|0
1642004100000|2022-01-12 16:15:00|243.25|241.05|241.82|239.62|245.59|243.39|240.79|238.59|0
1642004400000|2022-01-12 16:20:00|242.21|240.01|240.92|238.72|243.64|241.44|240.79|238.59|0
1642004700000|2022-01-12 16:25:00|241.3|239.1|238.41|236.21|241.56|239.36|237.45|235.25|0
1642005000000|2022-01-12 16:30:00|238.09|235.89|235.92|233.72|238.09|235.89|235.03|232.83|0
1642005300000|2022-01-12 16:35:00|236.05|233.85|235.54|233.34|236.3|234.1|234.14|231.94|0
1642005600000|2022-01-12 16:40:00|235.28|233.08|235.79|233.59|235.79|233.59|232.63|230.43|0
1642005900000|2022-01-12 16:45:00|235.66|233.46|236.04|233.84|236.17|233.97|234.01|231.81|0
1642006200000|2022-01-12 16:50:00|236.17|233.97|234.01|231.81|236.29|234.09|233.76|231.56|0
1642006500000|2022-01-12 16:55:00|233.88|231.68|235.15|232.95|236.67|234.47|233.88|231.68|0
1642006800000|2022-01-12 17:00:00|235.02|232.82|234.89|232.69|235.91|233.71|233.88|231.68|0
1642007100000|2022-01-12 17:05:00|235.02|232.82|237.5|235.3|238.84|236.64|234.89|232.69|0
1642007400000|2022-01-12 17:10:00|237.43|235.23|237.69|235.49|238.71|236.51|236.54|234.34|0
1642007700000|2022-01-12 17:15:00|237.81|235.61|235.52|233.32|238.32|236.12|235.01|232.81|0
1642008000000|2022-01-12 17:20:00|235.64|233.44|235.26|233.06|236.41|234.21|234.88|232.68|0
1642008300000|2022-01-12 17:25:00|235.39|233.19|235.51|233.31|235.64|233.44|233.87|231.67|0
1642008600000|2022-01-12 17:30:00|235.26|233.06|235|232.8|235.77|233.57|234.37|232.17|0
1642008900000|2022-01-12 17:35:00|234.88|232.68|234.69|232.49|234.88|232.68|232.48|230.28|0
1642009200000|2022-01-12 17:40:00|234.62|232.42|234.36|232.16|235|232.8|233.61|231.41|0
1642009500000|2022-01-12 17:45:00|234.24|232.04|233.98|231.78|235.5|233.3|233.61|231.41|0
1642009800000|2022-01-12 17:50:00|233.73|231.53|231.59|229.39|233.98|231.78|231.59|229.39|0
1642010100000|2022-01-12 17:55:00|231.71|229.51|231.46|229.26|231.84|229.64|230.71|228.51|0
1642010400000|2022-01-12 18:00:00|231.33|229.13|232.09|229.89|233.35|231.15|231.21|229.01|0
1642010700000|2022-01-12 18:05:00|232.21|230.01|232.46|230.26|232.97|230.77|231.96|229.76|0
1642011000000|2022-01-12 18:10:00|232.33|230.13|234.48|232.28|235.24|233.04|231.58|229.38|0
1642011300000|2022-01-12 18:15:00|234.6|232.4|234.85|232.65|236.25|234.05|234.6|232.4|0
1642011600000|2022-01-12 18:20:00|234.92|232.72|235.61|233.41|236.12|233.92|234.92|232.72|0
1642011900000|2022-01-12 18:25:00|235.81|233.61|235.87|233.67|236.5|234.3|233.84|231.64|0
1642012200000|2022-01-12 18:30:00|236.25|234.05|234.85|232.65|237.14|234.94|234.47|232.27|0
1642012500000|2022-01-12 18:35:00|234.97|232.77|236.37|234.17|237.26|235.06|234.97|232.77|0
1642012800000|2022-01-12 18:40:00|236.24|234.04|235.73|233.53|236.5|234.3|235.1|232.9|0
1642013100000|2022-01-12 18:45:00|235.6|233.4|236.24|234.04|236.37|234.17|234.71|232.51|0
1642013400000|2022-01-12 18:50:00|236.37|234.17|238.02|235.82|239.3|237.1|236.11|233.91|0
1642013700000|2022-01-12 18:55:00|238.15|235.95|238.34|236.14|238.66|236.46|237.25|235.05|0
1642014000000|2022-01-12 19:00:00|238.66|236.46|240.07|237.87|241.36|239.16|238.15|235.95|0
1642014300000|2022-01-12 19:05:00|240.58|238.38|239.81|237.61|240.84|238.64|238.53|236.33|0
1642014600000|2022-01-12 19:10:00|239.94|237.74|237.88|235.68|240.2|238|237.63|235.43|0
1642014900000|2022-01-12 19:15:00|237.76|235.56|237.5|235.3|238.27|236.07|236.99|234.79|0
1642015200000|2022-01-12 19:20:00|237.75|235.55|235.33|233.13|237.75|235.55|235.33|233.13|0
1642015500000|2022-01-12 19:25:00|235.46|233.26|234.44|232.24|235.84|233.64|234.19|231.99|0
1642015800000|2022-01-12 19:30:00|234.32|232.12|236.85|234.65|237.49|235.29|234.19|231.99|0
1642016100000|2022-01-12 19:35:00|236.79|234.59|235.71|233.51|237.24|235.04|235.45|233.25|0
1642016400000|2022-01-12 19:40:00|235.83|233.63|238.38|236.18|238.38|236.18|235.83|233.63|0
1642016700000|2022-01-12 19:45:00|238.25|236.05|236.46|234.26|238.64|236.44|236.34|234.14|0
1642017000000|2022-01-12 19:50:00|236.59|234.39|235.44|233.24|236.59|234.39|235.32|233.12|0
1642017300000|2022-01-12 19:55:00|235.57|233.37|235.57|233.37|235.7|233.5|234.43|232.23|0
1642017600000|2022-01-12 20:00:00|235.31|233.11|237.86|235.66|239.4|237.2|234.68|232.48|0
1642017900000|2022-01-12 20:05:00|237.73|235.53|239.14|236.94|239.4|237.2|237.6|235.4|0
1642018200000|2022-01-12 20:10:00|239.01|236.81|236.83|234.63|239.14|236.94|236.83|234.63|0
1642018500000|2022-01-12 20:15:00|236.71|234.51|237.6|235.4|237.6|235.4|235.94|233.74|0
1642018800000|2022-01-12 20:20:00|237.34|235.14|237.6|235.4|237.85|235.65|236.19|233.99|0
1642019100000|2022-01-12 20:25:00|237.72|235.52|237.34|235.14|239.39|237.19|237.21|235.01|0
1642019400000|2022-01-12 20:30:00|237.72|235.52|238.23|236.03|238.49|236.29|236.19|233.99|0
1642019700000|2022-01-12 20:35:00|238.36|236.16|238.87|236.67|239.25|237.05|237.21|235.01|0
1642020000000|2022-01-12 20:40:00|238.74|236.54|235.93|233.73|239.12|236.92|235.67|233.47|0
1642020300000|2022-01-12 20:45:00|235.8|233.6|234.19|231.99|236.18|233.98|233.43|231.23|0
1642020600000|2022-01-12 20:50:00|234.06|231.86|231.53|229.33|234.19|231.99|230.4|228.2|0
1642020900000|2022-01-12 20:55:00|231.72|229.52|233.17|230.97|235.2|233|230.9|228.7|0
1642021200000|2022-01-12 21:00:00|232.92|230.72|232.49|230.29|233.34|231.14|231.4|229.2|0
1642021500000|2022-01-12 21:05:00|232.37|230.17|231.48|229.28|232.37|230.17|231.48|229.28|0
1642021800000|2022-01-12 21:10:00|231.61|229.41|231.86|229.66|231.86|229.66|231.23|229.03|0
1642022100000|2022-01-12 21:15:00|231.98|229.78|231.27|228.47|232.28|229.78|231.27|228.47|0
1642022400000|2022-01-12 21:20:00|231.4|228.6|231.65|228.85|232.28|229.48|231.4|228.6|0
1642022700000|2022-01-12 21:25:00|231.52|228.72|231.52|228.72|231.65|228.85|231.39|228.59|0
1642023000000|2022-01-12 21:30:00|231.65|228.85|232.15|229.35|232.4|229.6|231.65|228.85|0
1642023300000|2022-01-12 21:35:00|232.27|229.47|232.78|229.98|232.9|230.1|232.27|229.47|0
1642023600000|2022-01-12 21:40:00|232.72|229.92|232.9|230.1|232.9|230.1|232.65|229.85|0
1642023900000|2022-01-12 21:45:00|232.77|229.97|232.77|229.97|232.9|230.1|232.77|229.97|0
1642024200000|2022-01-12 21:50:00|232.64|229.84|232.9|230.1|232.9|230.1|232.52|229.72|0
1642024500000|2022-01-12 21:55:00|233.02|230.22|233.59|230.79|234.1|231.3|233.02|230.22|0
1642024800000|2022-01-12 22:00:00|233.64|230.84|233.77|230.97|233.77|230.97|233.31|230.51|0
1642025100000|2022-01-12 22:05:00|233.71|230.91|233.73|230.93|233.77|230.97|233.69|230.89|0
1642025400000|2022-01-12 22:10:00|233.63|230.83|233.67|230.87|233.73|230.93|233.57|230.77|0
1642025700000|2022-01-12 22:15:00|233.63|230.83|233.57|230.77|233.69|230.89|233.52|230.72|0
1642026000000|2022-01-12 22:20:00|233.61|230.81|233.55|230.75|233.61|230.81|233.55|230.75|0
1642026300000|2022-01-12 22:25:00|233.57|230.77|233.66|230.86|233.72|230.92|233.55|230.75|0
1642026600000|2022-01-12 22:30:00|233.68|230.88|233.7|230.9|233.72|230.92|233.62|230.82|0
1642026900000|2022-01-12 22:35:00|233.73|230.93|233.81|231.01|233.81|231.01|233.73|230.93|0
1642027200000|2022-01-12 22:40:00|233.8|231|233.75|230.95|233.8|231|233.71|230.91|0
1642027500000|2022-01-12 22:45:00|233.77|230.97|233.75|230.95|233.77|230.97|233.73|230.93|0
1642027800000|2022-01-12 22:50:00|233.74|230.94|233.74|230.94|233.74|230.94|233.71|230.91|0
1642028100000|2022-01-12 22:55:00|233.72|230.92|233.76|230.96|233.76|230.96|233.69|230.89|0
1642028400000|2022-01-12 23:00:00|233.44|230.64|233.31|230.51|234.13|231.33|233.05|230.25|0
1642028700000|2022-01-12 23:05:00|233.37|230.57|233.75|230.95|234|231.2|233.37|230.57|0
1642029000000|2022-01-12 23:10:00|233.62|230.82|233.87|231.07|234.12|231.32|233.62|230.82|0
1642029300000|2022-01-12 23:15:00|234|231.2|233.74|230.94|234.12|231.32|233.74|230.94|0
1642029600000|2022-01-12 23:20:00|233.68|230.88|233.11|230.31|233.68|230.88|233.05|230.25|0
1642029900000|2022-01-12 23:25:00|233.04|230.24|233.93|231.13|234.12|231.32|232.98|230.18|0
1642030200000|2022-01-12 23:30:00|233.74|230.94|233.73|230.93|233.99|231.19|233.23|230.43|0
1642030500000|2022-01-12 23:35:00|233.61|230.81|233.35|230.55|233.86|231.06|232.85|230.05|0
1642030800000|2022-01-12 23:40:00|233.29|230.49|234.11|231.31|234.36|231.56|233.1|230.3|0
1642031100000|2022-01-12 23:45:00|233.98|231.18|234.36|231.56|234.36|231.56|233.35|230.55|0
1642031400000|2022-01-12 23:50:00|234.49|231.69|234.87|232.07|235.12|232.32|234.23|231.43|0
1642031700000|2022-01-12 23:55:00|234.74|231.94|234.1|231.3|234.81|232.01|233.98|231.18|0
1642032000000|2022-01-13 00:00:00|233.98|231.18|234.61|231.81|234.99|232.19|233.98|231.18|0
1642032300000|2022-01-13 00:05:00|234.74|231.94|235.37|232.57|235.37|232.57|234.1|231.3|0
1642032600000|2022-01-13 00:10:00|235.31|232.51|236.07|233.27|236.2|233.4|235.24|232.44|0
1642032900000|2022-01-13 00:15:00|236.13|233.33|235.75|232.95|236.39|233.59|235.62|232.82|0
1642033200000|2022-01-13 00:20:00|235.81|233.01|235.36|232.56|236|233.2|234.98|232.18|0
1642033500000|2022-01-13 00:25:00|235.43|232.63|235.49|232.69|235.74|232.94|234.98|232.18|0
1642033800000|2022-01-13 00:30:00|235.55|232.75|234.21|231.41|235.55|232.75|234.09|231.29|0
1642034100000|2022-01-13 00:35:00|234.09|231.29|234.46|231.66|234.59|231.79|234.09|231.29|0
1642034400000|2022-01-13 00:40:00|234.34|231.54|234.84|232.04|234.84|232.04|234.08|231.28|0
1642034700000|2022-01-13 00:45:00|234.72|231.92|234.71|231.91|234.72|231.92|234.21|231.41|0
1642035000000|2022-01-13 00:50:00|234.84|232.04|234.84|232.04|235.22|232.42|234.84|232.04|0
1642035300000|2022-01-13 00:55:00|234.9|232.1|235.47|232.67|235.47|232.67|234.84|232.04|0
1642035600000|2022-01-13 01:00:00|235.35|232.55|234.58|231.78|235.47|232.67|234.58|231.78|0
1642035900000|2022-01-13 01:05:00|234.71|231.91|233.94|231.14|234.71|231.91|233.56|230.76|0
1642036200000|2022-01-13 01:10:00|234.01|231.21|234.19|231.39|234.32|231.52|233.82|231.02|0
1642036500000|2022-01-13 01:15:00|234.32|231.52|235.59|232.79|235.59|232.79|234.07|231.27|0
1642036800000|2022-01-13 01:20:00|235.72|232.92|235.59|232.79|235.84|233.04|235.08|232.28|0
1642037100000|2022-01-13 01:25:00|235.65|232.85|235.46|232.66|235.91|233.11|235.2|232.4|0
1642037400000|2022-01-13 01:30:00|235.4|232.6|236.29|233.49|236.35|233.55|235.2|232.4|0
1642037700000|2022-01-13 01:35:00|236.22|233.42|235.96|233.16|236.73|233.93|235.39|232.59|0
1642038000000|2022-01-13 01:40:00|236.73|233.93|236.73|233.93|237.11|234.31|236.47|233.67|0
1642038300000|2022-01-13 01:45:00|236.86|234.06|237.62|234.82|237.88|235.08|236.73|233.93|0
1642038600000|2022-01-13 01:50:00|237.75|234.95|238.52|235.72|238.77|235.97|237.62|234.82|0
1642038900000|2022-01-13 01:55:00|239.03|236.23|240.97|238.17|241.68|238.88|238.77|235.97|0
1642039200000|2022-01-13 02:00:00|240.84|238.04|239.67|236.87|240.84|238.04|239.54|236.74|0
1642039500000|2022-01-13 02:05:00|239.74|236.94|239.67|236.87|239.93|237.13|239.54|236.74|0
1642039800000|2022-01-13 02:10:00|239.8|237|238.77|235.97|239.8|237|238.77|235.97|0
1642040100000|2022-01-13 02:15:00|238.64|235.84|238.89|236.09|239.15|236.35|238.12|235.32|0
1642040400000|2022-01-13 02:20:00|238.83|236.03|238.63|235.83|239.41|236.61|238.63|235.83|0
1642040700000|2022-01-13 02:25:00|238.76|235.96|238.44|235.64|238.76|235.96|238.24|235.44|0
1642041000000|2022-01-13 02:30:00|238.37|235.57|238.5|235.7|238.5|235.7|237.86|235.06|0
1642041300000|2022-01-13 02:35:00|238.37|235.57|237.98|235.18|238.5|235.7|237.85|235.05|0
1642041600000|2022-01-13 02:40:00|237.85|235.05|237.98|235.18|238.11|235.31|237.85|235.05|0
1642041900000|2022-01-13 02:45:00|238.05|235.25|237.72|234.92|238.11|235.31|237.28|234.48|0
1642042200000|2022-01-13 02:50:00|237.85|235.05|238.88|236.08|238.88|236.08|237.72|234.92|0
1642042500000|2022-01-13 02:55:00|238.87|236.07|238.49|235.69|238.87|236.07|238.1|235.3|0
1642042800000|2022-01-13 03:00:00|238.62|235.82|239.13|236.33|239.64|236.84|238.49|235.69|0
1642043100000|2022-01-13 03:05:00|239.26|236.46|239.97|237.17|240.42|237.62|239.13|236.33|0
1642043400000|2022-01-13 03:10:00|239.9|237.1|239.9|237.1|240.41|237.61|239.51|236.71|0
1642043700000|2022-01-13 03:15:00|240.03|237.23|239.64|236.84|240.15|237.35|239.51|236.71|0
1642044000000|2022-01-13 03:20:00|239.51|236.71|239.89|237.09|239.89|237.09|239.25|236.45|0
1642044300000|2022-01-13 03:25:00|239.83|237.03|241.18|238.38|241.31|238.51|239.63|236.83|0
1642044600000|2022-01-13 03:30:00|241.05|238.25|239.89|237.09|241.05|238.25|239.76|236.96|0
1642044900000|2022-01-13 03:35:00|239.83|237.03|240.01|237.21|240.4|237.6|239.76|236.96|0
1642045200000|2022-01-13 03:40:00|239.88|237.08|240.01|237.21|240.34|237.54|239.63|236.83|0
1642045500000|2022-01-13 03:45:00|240.08|237.28|240.01|237.21|240.27|237.47|239.75|236.95|0
1642045800000|2022-01-13 03:50:00|239.88|237.08|239.62|236.82|240.4|237.6|239.56|236.76|0
1642046100000|2022-01-13 03:55:00|239.49|236.69|239.23|236.43|239.75|236.95|239.23|236.43|0
1642046400000|2022-01-13 04:00:00|239.17|236.37|238.84|236.04|239.23|236.43|238.59|235.79|0
1642046700000|2022-01-13 04:05:00|238.58|235.78|238.45|235.65|238.58|235.78|238.2|235.4|0
1642047000000|2022-01-13 04:10:00|238.58|235.78|238.71|235.91|238.84|236.04|238.52|235.72|0
1642047300000|2022-01-13 04:15:00|238.58|235.78|238.45|235.65|238.58|235.78|237.94|235.14|0
1642047600000|2022-01-13 04:20:00|238.32|235.52|238.26|235.46|238.45|235.65|238.26|235.46|0
1642047900000|2022-01-13 04:25:00|238.32|235.52|238.06|235.26|238.45|235.65|238.06|235.26|0
1642048200000|2022-01-13 04:30:00|238.19|235.39|239.09|236.29|239.09|236.29|238.19|235.39|0
1642048500000|2022-01-13 04:35:00|239.02|236.22|238.7|235.9|239.09|236.29|238.57|235.77|0
1642048800000|2022-01-13 04:40:00|238.63|235.83|238.57|235.77|238.7|235.9|238.44|235.64|0
1642049100000|2022-01-13 04:45:00|238.69|235.89|238.44|235.64|238.82|236.02|238.31|235.51|0
1642049400000|2022-01-13 04:50:00|238.31|235.51|238.18|235.38|238.31|235.51|237.92|235.12|0
1642049700000|2022-01-13 04:55:00|238.05|235.25|238.3|235.5|238.3|235.5|237.79|234.99|0
1642050000000|2022-01-13 05:00:00|238.17|235.37|237.66|234.86|238.3|235.5|237.53|234.73|0
1642050300000|2022-01-13 05:05:00|237.6|234.8|238.68|235.88|238.94|236.14|237.6|234.8|0
1642050600000|2022-01-13 05:10:00|238.81|236.01|239.71|236.91|239.71|236.91|238.68|235.88|0
1642050900000|2022-01-13 05:15:00|239.84|237.04|240.03|237.23|240.23|237.43|239.32|236.52|0
1642051200000|2022-01-13 05:20:00|240.1|237.3|239.84|237.04|240.22|237.42|239.84|237.04|0
1642051500000|2022-01-13 05:25:00|239.77|236.97|240.16|237.36|240.35|237.55|239.71|236.91|0
1642051800000|2022-01-13 05:30:00|240.09|237.29|240.22|237.42|240.61|237.81|239.83|237.03|0
1642052100000|2022-01-13 05:35:00|240.16|237.36|239.96|237.16|240.16|237.36|239.44|236.64|0
1642052400000|2022-01-13 05:40:00|239.83|237.03|240.34|237.54|240.73|237.93|239.83|237.03|0
1642052700000|2022-01-13 05:45:00|240.47|237.67|240.21|237.41|240.86|238.06|239.95|237.15|0
1642053000000|2022-01-13 05:50:00|240.15|237.35|239.43|236.63|240.34|237.54|239.18|236.38|0
1642053300000|2022-01-13 05:55:00|239.56|236.76|240.21|237.41|240.59|237.79|239.56|236.76|0
1642053600000|2022-01-13 06:00:00|239.82|237.02|239.82|237.02|240.66|237.86|239.24|236.44|0
1642053900000|2022-01-13 06:05:00|239.75|236.95|238.65|235.85|239.75|236.95|238.27|235.47|0
1642054200000|2022-01-13 06:10:00|238.78|235.98|238.14|235.34|238.78|235.98|237.63|234.83|0
1642054500000|2022-01-13 06:15:00|238.2|235.4|237.24|234.44|238.33|235.53|237.11|234.31|0
1642054800000|2022-01-13 06:20:00|237.18|234.38|238.46|235.66|238.53|235.73|236.6|233.8|0
1642055100000|2022-01-13 06:25:00|238.59|235.79|238.84|236.04|239.23|236.43|238.46|235.66|0
1642055400000|2022-01-13 06:30:00|238.97|236.17|238.07|235.27|239.23|236.43|237.94|235.14|0
1642055700000|2022-01-13 06:35:00|237.94|235.14|238.26|235.46|238.45|235.65|237.94|235.14|0
1642056000000|2022-01-13 06:40:00|238.2|235.4|239.09|236.29|239.22|236.42|238.2|235.4|0
1642056300000|2022-01-13 06:45:00|239.03|236.23|239.34|236.54|239.47|236.67|238.96|236.16|0
1642056600000|2022-01-13 06:50:00|239.22|236.42|240.37|237.57|240.44|237.64|239.22|236.42|0
1642056900000|2022-01-13 06:55:00|240.24|237.44|239.98|237.18|240.37|237.57|239.72|236.92|0
1642057200000|2022-01-13 07:00:00|240.24|237.44|241.53|238.73|241.78|238.98|239.72|236.92|0
1642057500000|2022-01-13 07:05:00|241.4|238.6|240.88|238.08|242.17|239.37|240.88|238.08|0
1642057800000|2022-01-13 07:10:00|241.14|238.34|241|238.2|241.52|238.72|240.62|237.82|0
1642058100000|2022-01-13 07:15:00|241.13|238.33|241.39|238.59|241.65|238.85|240.49|237.69|0
1642058400000|2022-01-13 07:20:00|241.26|238.46|241.52|238.72|241.65|238.85|241|238.2|0
1642058700000|2022-01-13 07:25:00|241.39|238.59|241.35|238.55|241.99|239.19|238.59|235.79|0
1642059000000|2022-01-13 07:30:00|241.48|238.68|241.09|238.29|241.48|238.68|240.83|238.03|0
1642059300000|2022-01-13 07:35:00|240.96|238.16|240.83|238.03|241.99|239.19|240.83|238.03|0
1642059600000|2022-01-13 07:40:00|240.76|237.96|241.47|238.67|241.47|238.67|240.57|237.77|0
1642059900000|2022-01-13 07:45:00|241.6|238.8|241.08|238.28|241.6|238.8|240.82|238.02|0
1642060200000|2022-01-13 07:50:00|241.21|238.41|241.33|238.53|241.34|238.54|240.95|238.15|0
1642060500000|2022-01-13 07:55:00|241.46|238.66|240.5|237.7|241.59|238.79|240.3|237.5|0
1642060800000|2022-01-13 08:00:00|240.43|237.63|239.91|237.11|241.2|238.4|239.47|236.67|0
1642061100000|2022-01-13 08:05:00|239.61|237.41|237.82|235.62|239.94|237.74|237.82|235.62|0
1642061400000|2022-01-13 08:10:00|237.69|235.49|236.67|234.47|237.82|235.62|236.28|234.08|0
1642061700000|2022-01-13 08:15:00|236.41|234.21|236.86|234.66|237.43|235.23|235.78|233.58|0
1642062000000|2022-01-13 08:20:00|236.92|234.72|235.14|232.94|237.17|234.97|235.14|232.94|0
1642062300000|2022-01-13 08:25:00|235.01|232.81|234.25|232.05|235.77|233.57|234.12|231.92|0
1642062600000|2022-01-13 08:30:00|234.12|231.92|234.5|232.3|234.63|232.43|233.11|230.91|0
1642062900000|2022-01-13 08:35:00|234.56|232.36|235.38|233.18|235.77|233.57|234.56|232.36|0
1642063200000|2022-01-13 08:40:00|235.45|233.25|234.75|232.55|235.64|233.44|234.56|232.36|0
1642063500000|2022-01-13 08:45:00|234.87|232.67|235.19|232.99|235.25|233.05|234.11|231.91|0
1642063800000|2022-01-13 08:50:00|235.06|232.86|236.39|234.19|236.39|234.19|235|232.8|0
1642064100000|2022-01-13 08:55:00|236.52|234.32|236.39|234.19|236.65|234.45|235.88|233.68|0
1642064400000|2022-01-13 09:00:00|236.26|234.06|237.54|235.34|237.92|235.72|235.95|233.75|0
1642064700000|2022-01-13 09:05:00|237.15|234.95|236.71|234.51|237.54|235.34|236.51|234.31|0
1642065000000|2022-01-13 09:10:00|237.09|234.89|237.6|235.4|237.79|235.59|236.83|234.63|0
1642065300000|2022-01-13 09:15:00|238.04|235.84|237.4|235.2|238.3|236.1|237.4|235.2|0
1642065600000|2022-01-13 09:20:00|237.53|235.33|236.76|234.56|237.53|235.33|236.51|234.31|0
1642065900000|2022-01-13 09:25:00|236.83|234.63|236.12|233.92|237.02|234.82|236|233.8|0
1642066200000|2022-01-13 09:30:00|236.06|233.86|235.93|233.73|236.25|234.05|235.74|233.54|0
1642066500000|2022-01-13 09:35:00|236.06|233.86|235.74|233.54|236.18|233.98|235.61|233.41|0
1642066800000|2022-01-13 09:40:00|235.86|233.66|235.67|233.47|236.12|233.92|235.35|233.15|0
1642067100000|2022-01-13 09:45:00|235.61|233.41|236.49|234.29|236.62|234.42|235.61|233.41|0
1642067400000|2022-01-13 09:50:00|236.75|234.55|235.92|233.72|236.75|234.55|235.48|233.28|0
1642067700000|2022-01-13 09:55:00|235.98|233.78|235.35|233.15|236.36|234.16|235.35|233.15|0
1642068000000|2022-01-13 10:00:00|235.22|233.02|235.47|233.27|235.6|233.4|234.96|232.76|0
1642068300000|2022-01-13 10:05:00|235.6|233.4|234.96|232.76|235.6|233.4|234.83|232.63|0
1642068600000|2022-01-13 10:10:00|235.09|232.89|235.08|232.88|235.09|232.89|234.58|232.38|0
1642068900000|2022-01-13 10:15:00|235.21|233.01|234.45|232.25|235.21|233.01|234.45|232.25|0
1642069200000|2022-01-13 10:20:00|234.57|232.37|234.57|232.37|234.95|232.75|234.07|231.87|0
1642069500000|2022-01-13 10:25:00|234.64|232.44|233.81|231.61|234.7|232.5|233.31|231.11|0
1642069800000|2022-01-13 10:30:00|233.94|231.74|233.56|231.36|234.06|231.86|232.93|230.73|0
1642070100000|2022-01-13 10:35:00|233.68|231.48|233.55|231.35|233.81|231.61|233.3|231.1|0
1642070400000|2022-01-13 10:40:00|233.43|231.23|232.92|230.72|233.55|231.35|232.67|230.47|0
1642070700000|2022-01-13 10:45:00|232.79|230.59|233.42|231.22|233.42|231.22|232.54|230.34|0
1642071000000|2022-01-13 10:50:00|233.3|231.1|233.93|231.73|234.31|232.11|233.3|231.1|0
1642071300000|2022-01-13 10:55:00|234.05|231.85|233.8|231.6|234.18|231.98|233.55|231.35|0
1642071600000|2022-01-13 11:00:00|233.54|231.34|232.79|230.59|233.8|231.6|232.79|230.59|0
1642071900000|2022-01-13 11:05:00|232.78|230.58|232.91|230.71|233.41|231.21|232.78|230.58|0
1642072200000|2022-01-13 11:10:00|232.78|230.58|232.91|230.71|233.16|230.96|232.34|230.14|0
1642072500000|2022-01-13 11:15:00|233.16|230.96|233.53|231.33|233.53|231.33|232.15|229.95|0
1642072800000|2022-01-13 11:20:00|233.79|231.59|234.16|231.96|234.17|231.97|233.41|231.21|0
1642073100000|2022-01-13 11:25:00|234.29|232.09|235.05|232.85|235.18|232.98|234.29|232.09|0
1642073400000|2022-01-13 11:30:00|234.92|232.72|234.41|232.21|235.18|232.98|234.16|231.96|0
1642073700000|2022-01-13 11:35:00|234.54|232.34|234.41|232.21|234.79|232.59|234.16|231.96|0
1642074000000|2022-01-13 11:40:00|234.54|232.34|234.53|232.33|234.79|232.59|234.28|232.08|0
1642074300000|2022-01-13 11:45:00|234.41|232.21|234.66|232.46|234.91|232.71|234.28|232.08|0
1642074600000|2022-01-13 11:50:00|234.72|232.52|235.16|232.96|235.29|233.09|234.53|232.33|0
1642074900000|2022-01-13 11:55:00|235.29|233.09|236.05|233.85|236.18|233.98|235.16|232.96|0
1642075200000|2022-01-13 12:00:00|236.18|233.98|235.29|233.09|236.18|233.98|234.53|232.33|0
1642075500000|2022-01-13 12:05:00|235.41|233.21|233.92|231.72|236.69|234.49|233.79|231.59|0
1642075800000|2022-01-13 12:10:00|234.05|231.85|233.22|231.02|234.05|231.85|232.9|230.7|0
1642076100000|2022-01-13 12:15:00|233.28|231.08|233.6|231.4|233.91|231.71|233.28|231.08|0
1642076400000|2022-01-13 12:20:00|233.66|231.46|233.15|230.95|234.55|232.35|233.03|230.83|0
1642076700000|2022-01-13 12:25:00|233.09|230.89|232.77|230.57|233.15|230.95|232.77|230.57|0
1642077000000|2022-01-13 12:30:00|232.9|230.7|232.77|230.57|233.66|231.46|232.77|230.57|0
1642077300000|2022-01-13 12:35:00|232.89|230.69|232.89|230.69|233.27|231.07|232.64|230.44|0
1642077600000|2022-01-13 12:40:00|233.02|230.82|232.26|230.06|233.02|230.82|232.13|229.93|0
1642077900000|2022-01-13 12:45:00|232.2|230|232.26|230.06|232.38|230.18|232|229.8|0
1642078200000|2022-01-13 12:50:00|232.13|229.93|233.01|230.81|233.14|230.94|232.13|229.93|0
1642078500000|2022-01-13 12:55:00|233.14|230.94|232.76|230.56|233.14|230.94|232.44|230.24|0
1642078800000|2022-01-13 13:00:00|232.88|230.68|233.51|231.31|233.89|231.69|232.25|230.05|0
1642079100000|2022-01-13 13:05:00|233.39|231.19|233.76|231.56|234.15|231.95|233.13|230.93|0
1642079400000|2022-01-13 13:10:00|233.64|231.44|232.88|230.68|233.89|231.69|232.88|230.68|0
1642079700000|2022-01-13 13:15:00|233|230.8|232.62|230.42|233.25|231.05|232.24|230.04|0
1642080000000|2022-01-13 13:20:00|232.49|230.29|232.24|230.04|232.87|230.67|231.86|229.66|0
1642080300000|2022-01-13 13:25:00|232.11|229.91|232.49|230.29|232.49|230.29|231.86|229.66|0
1642080600000|2022-01-13 13:30:00|232.62|230.42|229.72|227.52|232.93|230.73|228.97|226.77|0
1642080900000|2022-01-13 13:35:00|229.97|227.77|230.34|228.14|230.72|228.52|228.22|226.02|0
1642081200000|2022-01-13 13:40:00|230.22|228.02|230.47|228.27|230.97|228.77|230.22|228.02|0
1642081500000|2022-01-13 13:45:00|230.34|228.14|230.09|227.89|230.47|228.27|229.71|227.51|0
1642081800000|2022-01-13 13:50:00|229.96|227.76|228.96|226.76|230.09|227.89|228.83|226.63|0
1642082100000|2022-01-13 13:55:00|228.83|226.63|229.08|226.88|229.58|227.38|228.33|226.13|0
1642082400000|2022-01-13 14:00:00|228.96|226.76|228.58|226.38|229.21|227.01|228.58|226.38|0
1642082700000|2022-01-13 14:05:00|228.46|226.26|227.7|225.5|228.58|226.38|227.7|225.5|0
1642083000000|2022-01-13 14:10:00|227.58|225.38|228.45|226.25|228.83|226.63|227.33|225.13|0
1642083300000|2022-01-13 14:15:00|228.58|226.38|229.07|226.87|229.2|227|228.2|226|0
1642083600000|2022-01-13 14:20:00|228.95|226.75|228.57|226.37|229.07|226.87|228.2|226|0
1642083900000|2022-01-13 14:25:00|228.7|226.5|228.19|225.99|228.7|226.5|227.82|225.62|0
1642084200000|2022-01-13 14:30:00|228.07|225.87|228.82|226.62|229.44|227.24|225.83|223.63|0
1642084500000|2022-01-13 14:35:00|228.94|226.74|226.69|224.49|230.69|228.49|226.57|224.37|0
1642084800000|2022-01-13 14:40:00|226.32|224.12|227.93|225.73|230.05|227.85|225.83|223.63|0
1642085100000|2022-01-13 14:45:00|227.68|225.48|227.81|225.61|229.18|226.98|227.43|225.23|0
1642085400000|2022-01-13 14:50:00|227.68|225.48|228.18|225.98|229.42|227.22|227.18|224.98|0
1642085700000|2022-01-13 14:55:00|228.3|226.1|227.8|225.6|228.3|226.1|225.2|223|0
1642086000000|2022-01-13 15:00:00|227.43|225.23|230.67|228.47|230.8|228.6|226.93|224.73|0
1642086300000|2022-01-13 15:05:00|230.55|228.35|231.55|229.35|231.93|229.73|230.04|227.84|0
1642086600000|2022-01-13 15:10:00|231.8|229.6|233.57|231.37|233.69|231.49|231.8|229.6|0
1642086900000|2022-01-13 15:15:00|233.82|231.62|236.1|233.9|236.94|234.74|233.19|230.99|0
1642087200000|2022-01-13 15:20:00|235.72|233.52|234.7|232.5|235.98|233.78|234.32|232.12|0
1642087500000|2022-01-13 15:25:00|234.96|232.76|233.68|231.48|236.48|234.28|233.68|231.48|0
1642087800000|2022-01-13 15:30:00|233.81|231.61|236.48|234.28|237.5|235.3|232.55|230.35|0
1642088100000|2022-01-13 15:35:00|236.22|234.02|236.6|234.4|237.88|235.68|235.33|233.13|0
1642088400000|2022-01-13 15:40:00|236.86|234.66|237.62|235.42|237.75|235.55|235.46|233.26|0
1642088700000|2022-01-13 15:45:00|237.37|235.17|237.24|235.04|238.65|236.45|235.33|233.13|0
1642089000000|2022-01-13 15:50:00|237.37|235.17|242.91|240.71|243.69|241.49|237.37|235.17|0
1642089300000|2022-01-13 15:55:00|242.53|240.33|240.46|238.26|242.53|240.33|239.94|237.74|0
1642089600000|2022-01-13 16:00:00|240.59|238.39|240.84|238.64|243.04|240.84|238.66|236.46|0
1642089900000|2022-01-13 16:05:00|240.97|238.77|240.2|238|241.62|239.42|238.66|236.46|0
1642090200000|2022-01-13 16:10:00|240.33|238.13|242.65|240.45|243.17|240.97|240.33|238.13|0
1642090500000|2022-01-13 16:15:00|242.52|240.32|242.26|240.06|242.91|240.71|240.45|238.25|0
1642090800000|2022-01-13 16:20:00|242.13|239.93|237.63|235.43|242.51|240.31|237.37|235.17|0
1642091100000|2022-01-13 16:25:00|237.5|235.3|235.46|233.26|237.88|235.68|235.08|232.88|0
1642091400000|2022-01-13 16:30:00|235.59|233.39|235.84|233.64|236.86|234.66|234.83|232.63|0
1642091700000|2022-01-13 16:35:00|235.97|233.77|234.06|231.86|235.97|233.77|233.94|231.74|0
1642092000000|2022-01-13 16:40:00|234.19|231.99|234.57|232.37|234.82|232.62|233.68|231.48|0
1642092300000|2022-01-13 16:45:00|234.44|232.24|235.42|233.22|237.11|234.91|233.31|231.11|0
1642092600000|2022-01-13 16:50:00|235.55|233.35|234.53|232.33|236.82|234.62|234.41|232.21|0
1642092900000|2022-01-13 16:55:00|234.66|232.46|235.93|233.73|236.18|233.98|234.66|232.46|0
1642093200000|2022-01-13 17:00:00|236.05|233.85|240.65|238.45|241.04|238.84|236.05|233.85|0
1642093500000|2022-01-13 17:05:00|240.91|238.71|239.88|237.68|241.17|238.97|239.37|237.17|0
1642093800000|2022-01-13 17:10:00|239.75|237.55|242.97|240.77|242.97|240.77|239.75|237.55|0
1642094100000|2022-01-13 17:15:00|243.1|240.9|250.66|248.46|251.85|249.65|243.1|240.9|0
1642094400000|2022-01-13 17:20:00|251.05|248.85|252.64|250.44|255.84|253.64|251.05|248.85|0
1642094700000|2022-01-13 17:25:00|252.77|250.57|253.04|250.84|253.83|251.63|251.45|249.25|0
1642095000000|2022-01-13 17:30:00|253.7|251.5|250.78|248.58|255.97|253.77|250.65|248.45|0
1642095300000|2022-01-13 17:35:00|250.91|248.71|250.38|248.18|252.63|250.43|248.94|246.74|0
1642095600000|2022-01-13 17:40:00|250.12|247.92|253.3|251.1|253.3|251.1|250.12|247.92|0
1642095900000|2022-01-13 17:45:00|253.16|250.96|256.36|254.16|257.3|255.1|251.44|249.24|0
1642096200000|2022-01-13 17:50:00|256.63|254.43|255.46|253.26|257.44|255.24|253.18|250.98|0
1642096500000|2022-01-13 17:55:00|255.19|252.99|253.19|250.99|255.86|253.66|253.19|250.99|0
1642096800000|2022-01-13 18:00:00|253.32|251.12|252.52|250.32|256.6|254.4|251.99|249.79|0
1642097100000|2022-01-13 18:05:00|253.06|250.86|250.4|248.2|253.19|250.99|248.95|246.75|0
1642097400000|2022-01-13 18:10:00|250.53|248.33|251.19|248.99|252.59|250.39|249.61|247.41|0
1642097700000|2022-01-13 18:15:00|250.93|248.73|250.79|248.59|251.72|249.52|248.95|246.75|0
1642098000000|2022-01-13 18:20:00|250.66|248.46|247.89|245.69|251.59|249.39|246.85|244.65|0
1642098300000|2022-01-13 18:25:00|247.76|245.56|248.18|245.98|250.43|248.23|246.98|244.78|0
1642098600000|2022-01-13 18:30:00|248.45|246.25|250.16|247.96|250.42|248.22|248.45|246.25|0
1642098900000|2022-01-13 18:35:00|250.03|247.83|249.5|247.3|251.88|249.68|248.97|246.77|0
1642099200000|2022-01-13 18:40:00|249.76|247.56|251.21|249.01|251.74|249.54|249.76|247.56|0
1642099500000|2022-01-13 18:45:00|251.08|248.88|249.49|247.29|251.34|249.14|249.1|246.9|0
1642099800000|2022-01-13 18:50:00|249.62|247.42|249.36|247.16|250.68|248.48|249.09|246.89|0
1642100100000|2022-01-13 18:55:00|249.22|247.02|247.38|245.18|249.62|247.42|247.25|245.05|0
1642100400000|2022-01-13 19:00:00|247.51|245.31|245.81|243.61|248.3|246.1|244.64|242.44|0
1642100700000|2022-01-13 19:05:00|245.68|243.48|244.44|242.24|247.01|244.81|242.97|240.77|0
1642101000000|2022-01-13 19:10:00|244.57|242.37|246.81|244.61|246.94|244.74|244.57|242.37|0
1642101300000|2022-01-13 19:15:00|246.54|244.34|249.98|247.78|251.31|249.11|246.15|243.95|0
1642101600000|2022-01-13 19:20:00|249.85|247.65|249.85|247.65|251.18|248.98|249.18|246.98|0
1642101900000|2022-01-13 19:25:00|250.05|247.85|252.64|250.44|252.91|250.71|249.36|247.16|0
1642102200000|2022-01-13 19:30:00|252.78|250.58|252.51|250.31|255.32|253.12|252.24|250.04|0
1642102500000|2022-01-13 19:35:00|252.37|250.17|255.99|253.79|255.99|253.79|252.1|249.9|0
1642102800000|2022-01-13 19:40:00|255.86|253.66|253.97|251.77|256.13|253.93|253.3|251.1|0
1642103100000|2022-01-13 19:45:00|254.11|251.91|255.58|253.38|255.72|253.52|253.03|250.83|0
1642103400000|2022-01-13 19:50:00|255.45|253.25|253.83|251.63|256.12|253.92|253.3|251.1|0
1642103700000|2022-01-13 19:55:00|253.97|251.77|253.16|250.96|253.97|251.77|251.96|249.76|0
1642104000000|2022-01-13 20:00:00|253.83|251.63|258.96|256.76|259.91|257.71|253.83|251.63|0
1642104300000|2022-01-13 20:05:00|258.41|256.21|259.76|257.56|259.89|257.69|256.81|254.61|0
1642104600000|2022-01-13 20:10:00|259.89|257.69|260.85|258.65|262.62|260.42|259.35|257.15|0
1642104900000|2022-01-13 20:15:00|260.98|258.78|259.48|257.28|262.35|260.15|258.26|256.06|0
1642105200000|2022-01-13 20:20:00|259.62|257.42|261.39|259.19|262.76|260.56|258.66|256.46|0
1642105500000|2022-01-13 20:25:00|261.66|259.46|259.61|257.41|262.21|260.01|259.2|257|0
1642105800000|2022-01-13 20:30:00|258.93|256.73|258.79|256.59|260.5|258.3|257.31|255.11|0
1642106100000|2022-01-13 20:35:00|259.47|257.27|266.28|264.08|266.42|264.22|259.2|257|0
1642106400000|2022-01-13 20:40:00|265.18|262.98|266.01|263.81|266.28|264.08|264.08|261.88|0
1642106700000|2022-01-13 20:45:00|266.56|264.36|270.43|268.23|270.98|268.78|265.59|263.39|0
1642107000000|2022-01-13 20:50:00|270.29|268.09|273.49|271.29|274.48|272.28|270.01|267.81|0
1642107300000|2022-01-13 20:55:00|274.05|271.85|269.59|267.39|275.88|273.68|269.45|267.25|0
1642107600000|2022-01-13 21:00:00|268.76|266.56|272.59|270.39|273.28|271.08|267.93|265.73|0
1642107900000|2022-01-13 21:05:00|272.17|269.97|272.73|270.53|273.56|271.36|271.06|268.86|0
1642108200000|2022-01-13 21:10:00|272.59|270.39|271.75|269.55|273.7|271.5|270.78|268.58|0
1642108500000|2022-01-13 21:15:00|272.33|269.53|273.16|270.36|273.58|270.78|271.91|269.11|0
1642108800000|2022-01-13 21:20:00|272.88|270.08|273.44|270.64|273.72|270.92|272.88|270.08|0
1642109100000|2022-01-13 21:25:00|273.3|270.5|274.69|271.89|275.18|272.38|272.6|269.8|0
1642109400000|2022-01-13 21:30:00|274.55|271.75|273.01|270.21|275.11|272.31|273.01|270.21|0
1642109700000|2022-01-13 21:35:00|273.09|270.29|272.73|269.93|273.29|270.49|272.25|269.45|0
1642110000000|2022-01-13 21:40:00|272.59|269.79|272.73|269.93|273.01|270.21|271.97|269.17|0
1642110300000|2022-01-13 21:45:00|272.66|269.86|273.36|270.56|273.84|271.04|272.17|269.37|0
1642110600000|2022-01-13 21:50:00|273.28|270.48|272.45|269.65|273.56|270.76|272.45|269.65|0
1642110900000|2022-01-13 21:55:00|272.59|269.79|271.82|269.02|272.59|269.79|271.75|268.95|0
1642111200000|2022-01-13 22:00:00|271.63|268.83|271.67|268.87|271.85|269.05|271.63|268.83|0
1642111500000|2022-01-13 22:05:00|271.69|268.89|271.64|268.84|271.75|268.95|271.46|268.66|0
1642111800000|2022-01-13 22:10:00|271.66|268.86|271.64|268.84|271.66|268.86|271.64|268.84|0
1642112100000|2022-01-13 22:15:00|271.62|268.82|271.92|269.12|272|269.2|271.62|268.82|0
1642112400000|2022-01-13 22:20:00|271.94|269.14|271.99|269.19|272.04|269.24|271.87|269.07|0
1642112700000|2022-01-13 22:25:00|271.98|269.18|271.99|269.19|271.99|269.19|271.98|269.18|0
1642113000000|2022-01-13 22:30:00|271.98|269.18|271.99|269.19|272.07|269.27|271.78|268.98|0
1642113300000|2022-01-13 22:35:00|271.97|269.17|271.97|269.17|272.03|269.23|271.97|269.17|0
1642113600000|2022-01-13 22:40:00|271.89|269.09|271.89|269.09|271.97|269.17|271.81|269.01|0
1642113900000|2022-01-13 22:45:00|271.88|269.08|271.84|269.04|271.92|269.12|271.84|269.04|0
1642114200000|2022-01-13 22:50:00|271.78|268.98|271.64|268.84|271.78|268.98|271.6|268.8|0
1642114500000|2022-01-13 22:55:00|271.66|268.86|271.58|268.78|271.66|268.86|271.4|268.6|0
1642114800000|2022-01-13 23:00:00|270.41|267.61|269.78|266.98|270.47|267.67|269.09|266.29|0
1642115100000|2022-01-13 23:05:00|270.06|267.26|270.19|267.39|271.17|268.37|269.78|266.98|0
1642115400000|2022-01-13 23:10:00|269.99|267.19|269.5|266.7|270.33|267.53|269.23|266.43|0
1642115700000|2022-01-13 23:15:00|269.64|266.84|270.95|268.15|271.02|268.22|269.64|266.84|0
1642116000000|2022-01-13 23:20:00|271.16|268.36|270.33|267.53|271.16|268.36|269.77|266.97|0
1642116300000|2022-01-13 23:25:00|270.26|267.46|271.09|268.29|271.43|268.63|270.26|267.46|0
1642116600000|2022-01-13 23:30:00|271.02|268.22|270.46|267.66|271.15|268.35|270.05|267.25|0
1642116900000|2022-01-13 23:35:00|270.6|267.8|270.6|267.8|271.43|268.63|270.39|267.59|0
1642117200000|2022-01-13 23:40:00|270.53|267.73|270.32|267.52|270.94|268.14|269.9|267.1|0
1642117500000|2022-01-13 23:45:00|270.45|267.65|269.56|266.76|270.59|267.79|269.49|266.69|0
1642117800000|2022-01-13 23:50:00|269.62|266.82|270.03|267.23|270.59|267.79|269.62|266.82|0
1642118100000|2022-01-13 23:55:00|270.11|267.31|270.03|267.23|271|268.2|270.03|267.23|0
1642118400000|2022-01-14 00:00:00|270.31|267.51|274.9|272.1|276.23|273.43|269.76|266.96|0
1642118700000|2022-01-14 00:05:00|275.32|272.52|272.52|269.72|275.32|272.52|272.38|269.58|0
1642119000000|2022-01-14 00:10:00|272.8|270|271.55|268.75|272.8|270|271.27|268.47|0
1642119300000|2022-01-14 00:15:00|271.69|268.89|270.44|267.64|272.1|269.3|269.47|266.67|0
1642119600000|2022-01-14 00:20:00|270.58|267.78|270.51|267.71|271.41|268.61|270.3|267.5|0
1642119900000|2022-01-14 00:25:00|270.57|267.77|270.92|268.12|271.54|268.74|270.16|267.36|0
1642120200000|2022-01-14 00:30:00|270.99|268.19|271.96|269.16|272.09|269.29|270.64|267.84|0
1642120500000|2022-01-14 00:35:00|272.03|269.23|270.98|268.18|272.09|269.29|269.19|266.39|0
1642120800000|2022-01-14 00:40:00|271.12|268.32|269.87|267.07|272.09|269.29|269.53|266.73|0
1642121100000|2022-01-14 00:45:00|269.67|266.87|272.64|269.84|272.92|270.12|269.67|266.87|0
1642121400000|2022-01-14 00:50:00|272.78|269.98|270.91|268.11|273.2|270.4|270.84|268.04|0
1642121700000|2022-01-14 00:55:00|270.7|267.9|270.42|267.62|271.11|268.31|270.28|267.48|0
1642122000000|2022-01-14 01:00:00|270.56|267.76|269.45|266.65|271.11|268.31|268.62|265.82|0
1642122300000|2022-01-14 01:05:00|269.31|266.51|269.45|266.65|270.42|267.62|269.31|266.51|0
1642122600000|2022-01-14 01:10:00|269.24|266.44|270.55|267.75|270.83|268.03|269.1|266.3|0
1642122900000|2022-01-14 01:15:00|270.48|267.68|271.93|269.13|272.07|269.27|270.41|267.61|0
1642123200000|2022-01-14 01:20:00|272.21|269.41|271.24|268.44|272.91|270.11|270.96|268.16|0
1642123500000|2022-01-14 01:25:00|271.17|268.37|272.84|270.04|273.04|270.24|271.1|268.3|0
1642123800000|2022-01-14 01:30:00|272.76|269.96|273.18|270.38|273.88|271.08|272.28|269.48|0
1642124100000|2022-01-14 01:35:00|272.9|270.1|271.93|269.13|273.18|270.38|271.09|268.29|0
1642124400000|2022-01-14 01:40:00|271.79|268.99|274.29|271.49|274.43|271.63|271.51|268.71|0
1642124700000|2022-01-14 01:45:00|274.71|271.91|273.87|271.07|275.83|273.03|273.31|270.51|0
1642125000000|2022-01-14 01:50:00|273.73|270.93|274.08|271.28|274.85|272.05|273.73|270.93|0
1642125300000|2022-01-14 01:55:00|274.15|271.35|274.56|271.76|275.54|272.74|273.73|270.93|0
1642125600000|2022-01-14 02:00:00|274.42|271.62|274.28|271.48|275.4|272.6|273.44|270.64|0
1642125900000|2022-01-14 02:05:00|274|271.2|274.98|272.18|274.98|272.18|273.72|270.92|0
1642126200000|2022-01-14 02:10:00|274.84|272.04|278.77|275.97|279.05|276.25|274.7|271.9|0
1642126500000|2022-01-14 02:15:00|278.91|276.11|279.05|276.25|279.76|276.96|278.06|275.26|0
1642126800000|2022-01-14 02:20:00|279.19|276.39|277.92|275.12|279.19|276.39|277.07|274.27|0
1642127100000|2022-01-14 02:25:00|277.78|274.98|277.38|274.58|278.51|275.71|277.18|274.38|0
1642127400000|2022-01-14 02:30:00|277.24|274.44|276.76|273.96|277.24|274.44|276.05|273.25|0
1642127700000|2022-01-14 02:35:00|276.62|273.82|276.06|273.26|276.62|273.82|276.06|273.26|0
1642128000000|2022-01-14 02:40:00|275.78|272.98|274.49|271.69|275.87|273.07|274.42|271.62|0
1642128300000|2022-01-14 02:45:00|274.56|271.76|275.53|272.73|275.53|272.73|274.14|271.34|0
1642128600000|2022-01-14 02:50:00|275.39|272.59|274.83|272.03|275.39|272.59|274.41|271.61|0
1642128900000|2022-01-14 02:55:00|274.69|271.89|273.85|271.05|274.83|272.03|273.85|271.05|0
1642129200000|2022-01-14 03:00:00|273.99|271.19|275.46|272.66|275.53|272.73|273.71|270.91|0
1642129500000|2022-01-14 03:05:00|275.53|272.73|273.29|270.49|275.53|272.73|272.46|269.66|0
1642129800000|2022-01-14 03:10:00|273.43|270.63|274.27|271.47|274.82|272.02|272.6|269.8|0
1642130100000|2022-01-14 03:15:00|274.4|271.6|274.12|271.32|274.76|271.96|273.98|271.18|0
1642130400000|2022-01-14 03:20:00|274.06|271.26|274.4|271.6|274.96|272.16|273.84|271.04|0
1642130700000|2022-01-14 03:25:00|274.54|271.74|275.1|272.3|275.1|272.3|273.84|271.04|0
1642131000000|2022-01-14 03:30:00|275.23|272.43|276.14|273.34|276.63|273.83|274.68|271.88|0
1642131300000|2022-01-14 03:35:00|276|273.2|275.79|272.99|276.35|273.55|275.23|272.43|0
1642131600000|2022-01-14 03:40:00|275.65|272.85|277.05|274.25|277.19|274.39|275.65|272.85|0
1642131900000|2022-01-14 03:45:00|276.98|274.18|276.34|273.54|277.33|274.53|276.2|273.4|0
1642132200000|2022-01-14 03:50:00|276.28|273.48|276.48|273.68|276.9|274.1|276.28|273.48|0
1642132500000|2022-01-14 03:55:00|276.41|273.61|275.78|272.98|276.41|273.61|274.94|272.14|0
1642132800000|2022-01-14 04:00:00|275.64|272.84|273.82|271.02|275.64|272.84|273.27|270.47|0
1642133100000|2022-01-14 04:05:00|273.68|270.88|272.43|269.63|273.68|270.88|272.02|269.22|0
1642133400000|2022-01-14 04:10:00|272.15|269.35|272.29|269.49|272.5|269.7|271.74|268.94|0
1642133700000|2022-01-14 04:15:00|272.36|269.56|272.64|269.84|272.78|269.98|272.01|269.21|0
1642134000000|2022-01-14 04:20:00|272.7|269.9|270.07|267.27|272.7|269.9|269.93|267.13|0
1642134300000|2022-01-14 04:25:00|269.93|267.13|270.48|267.68|270.62|267.82|269.8|267|0
1642134600000|2022-01-14 04:30:00|270.42|267.62|271.03|268.23|271.31|268.51|270.21|267.41|0
1642134900000|2022-01-14 04:35:00|271.11|268.31|271.72|268.92|271.86|269.06|270.9|268.1|0
1642135200000|2022-01-14 04:40:00|271.86|269.06|271.66|268.86|272|269.2|271.66|268.86|0
1642135500000|2022-01-14 04:45:00|271.58|268.78|271.51|268.71|271.86|269.06|271.1|268.3|0
1642135800000|2022-01-14 04:50:00|271.58|268.78|271.58|268.78|271.93|269.13|271.3|268.5|0
1642136100000|2022-01-14 04:55:00|271.72|268.92|271.51|268.71|272.13|269.33|271.51|268.71|0
1642136400000|2022-01-14 05:00:00|271.44|268.64|270.74|267.94|271.44|268.64|270.47|267.67|0
1642136700000|2022-01-14 05:05:00|270.68|267.88|271.85|269.05|272.82|270.02|270.68|267.88|0
1642137000000|2022-01-14 05:10:00|271.71|268.91|270.79|267.99|273.04|270.24|270.24|267.44|0
1642137300000|2022-01-14 05:15:00|270.65|267.85|269.89|267.09|270.79|267.99|269.89|267.09|0
1642137600000|2022-01-14 05:20:00|269.82|267.02|270.09|267.29|270.51|267.71|269.82|267.02|0
1642137900000|2022-01-14 05:25:00|270.03|267.23|270.09|267.29|270.51|267.71|269.26|266.46|0
1642138200000|2022-01-14 05:30:00|270.16|267.36|270.78|267.98|270.78|267.98|269.67|266.87|0
1642138500000|2022-01-14 05:35:00|270.85|268.05|269.81|267.01|270.85|268.05|269.53|266.73|0
1642138800000|2022-01-14 05:40:00|269.95|267.15|270.29|267.49|270.78|267.98|269.81|267.01|0
1642139100000|2022-01-14 05:45:00|270.22|267.42|269.67|266.87|270.5|267.7|269.67|266.87|0
1642139400000|2022-01-14 05:50:00|269.8|267|268.7|265.9|269.94|267.14|268.7|265.9|0
1642139700000|2022-01-14 05:55:00|268.83|266.03|268.42|265.62|269.11|266.31|268.28|265.48|0
1642140000000|2022-01-14 06:00:00|268.56|265.76|268.49|265.69|268.56|265.76|266.63|263.83|0
1642140300000|2022-01-14 06:05:00|268.42|265.62|269.1|266.3|269.93|267.13|268.42|265.62|0
1642140600000|2022-01-14 06:10:00|268.97|266.17|267.52|264.72|269.1|266.3|267.38|264.58|0
1642140900000|2022-01-14 06:15:00|267.45|264.65|267.03|264.23|267.45|264.65|266.62|263.82|0
1642141200000|2022-01-14 06:20:00|266.97|264.17|267.58|264.78|267.99|265.19|265.8|263|0
1642141500000|2022-01-14 06:25:00|267.44|264.64|266.75|263.95|268.27|265.47|266.61|263.81|0
1642141800000|2022-01-14 06:30:00|266.61|263.81|265.65|262.85|266.75|263.95|265.11|262.31|0
1642142100000|2022-01-14 06:35:00|265.79|262.99|265.79|262.99|266.2|263.4|265.45|262.65|0
1642142400000|2022-01-14 06:40:00|265.72|262.92|265.44|262.64|265.72|262.92|264.96|262.16|0
1642142700000|2022-01-14 06:45:00|265.37|262.57|265.64|262.84|266.19|263.39|265.24|262.44|0
1642143000000|2022-01-14 06:50:00|265.78|262.98|266.19|263.39|266.33|263.53|265.78|262.98|0
1642143300000|2022-01-14 06:55:00|266.05|263.25|266.12|263.32|266.19|263.39|265.78|262.98|0
1642143600000|2022-01-14 07:00:00|265.91|263.11|265.64|262.84|266.32|263.52|265.09|262.29|0
1642143900000|2022-01-14 07:05:00|265.43|262.63|265.91|263.11|266.05|263.25|264.82|262.02|0
1642144200000|2022-01-14 07:10:00|265.77|262.97|265.08|262.28|266.18|263.38|264.81|262.01|0
1642144500000|2022-01-14 07:15:00|265.02|262.22|264.13|261.33|265.08|262.28|263.85|261.05|0
1642144800000|2022-01-14 07:20:00|264.06|261.26|264.33|261.53|264.47|261.67|263.44|260.64|0
1642145100000|2022-01-14 07:25:00|264.26|261.46|265.08|262.28|265.35|262.55|264.12|261.32|0
1642145400000|2022-01-14 07:30:00|265.21|262.41|267.55|264.75|267.82|265.02|265.21|262.41|0
1642145700000|2022-01-14 07:35:00|267.48|264.68|268.51|265.71|268.51|265.71|266.58|263.78|0
1642146000000|2022-01-14 07:40:00|268.23|265.43|268.51|265.71|269.61|266.81|267.68|264.88|0
1642146300000|2022-01-14 07:45:00|268.23|265.43|268.92|266.12|269.34|266.54|268.09|265.29|0
1642146600000|2022-01-14 07:50:00|269.06|266.26|269.75|266.95|270.02|267.22|268.92|266.12|0
1642146900000|2022-01-14 07:55:00|269.88|267.08|269.88|267.08|270.71|267.91|269.47|266.67|0
1642147200000|2022-01-14 08:00:00|270.16|267.36|271.54|268.74|272.03|269.23|268.08|265.28|0
1642147500000|2022-01-14 08:05:00|271.38|269.18|269.72|267.52|271.38|269.18|269.02|266.82|0
1642147800000|2022-01-14 08:10:00|269.58|267.38|268.19|265.99|270.27|268.07|267.37|265.17|0
1642148100000|2022-01-14 08:15:00|268.26|266.06|264.83|262.63|268.26|266.06|264.21|262.01|0
1642148400000|2022-01-14 08:20:00|265.03|262.83|264.07|261.87|265.85|263.65|263.93|261.73|0
1642148700000|2022-01-14 08:25:00|263.93|261.73|264.75|262.55|265.3|263.1|263.59|261.39|0
1642149000000|2022-01-14 08:30:00|264.89|262.69|264.34|262.14|265.16|262.96|263.52|261.32|0
1642149300000|2022-01-14 08:35:00|264.2|262|263.68|261.48|264.47|262.27|261.66|259.46|0
1642149600000|2022-01-14 08:40:00|263.82|261.62|265.6|263.4|265.88|263.68|263.55|261.35|0
1642149900000|2022-01-14 08:45:00|265.74|263.54|267.67|265.47|267.81|265.61|265.33|263.13|0
1642150200000|2022-01-14 08:50:00|267.53|265.33|268.16|265.96|269.61|267.41|266.43|264.23|0
1642150500000|2022-01-14 08:55:00|268.22|266.02|268.22|266.02|269.19|266.99|266.56|264.36|0
1642150800000|2022-01-14 09:00:00|267.67|265.47|265.32|263.12|268.22|266.02|265.12|262.92|0
1642151100000|2022-01-14 09:05:00|265.46|263.26|266.7|264.5|267.25|265.05|265.04|262.84|0
1642151400000|2022-01-14 09:10:00|266.77|264.57|265.31|263.11|268.35|266.15|265.31|263.11|0
1642151700000|2022-01-14 09:15:00|265.45|263.25|264.49|262.29|266.14|263.94|264.08|261.88|0
1642152000000|2022-01-14 09:20:00|264.35|262.15|263.94|261.74|264.49|262.29|263.12|260.92|0
1642152300000|2022-01-14 09:25:00|264.07|261.87|264.14|261.94|266.69|264.49|263.94|261.74|0
1642152600000|2022-01-14 09:30:00|264.21|262.01|262.15|259.95|264.21|262.01|261.95|259.75|0
1642152900000|2022-01-14 09:35:00|261.88|259.68|262.15|259.95|262.56|260.36|261.6|259.4|0
1642153200000|2022-01-14 09:40:00|262.01|259.81|263.04|260.84|263.24|261.04|262.01|259.81|0
1642153500000|2022-01-14 09:45:00|262.97|260.77|264.34|262.14|264.61|262.41|262.83|260.63|0
1642153800000|2022-01-14 09:50:00|264.47|262.27|264.88|262.68|265.71|263.51|263.65|261.45|0
1642154100000|2022-01-14 09:55:00|265.02|262.82|264.47|262.27|265.3|263.1|263.51|261.31|0
1642154400000|2022-01-14 10:00:00|264.33|262.13|266.12|263.92|266.12|263.92|264.19|261.99|0
1642154700000|2022-01-14 10:05:00|265.98|263.78|264.6|262.4|265.98|263.78|264.19|261.99|0
1642155000000|2022-01-14 10:10:00|264.67|262.47|265.56|263.36|265.63|263.43|264.05|261.85|0
1642155300000|2022-01-14 10:15:00|265.42|263.22|266.39|264.19|266.66|264.46|265.29|263.09|0
1642155600000|2022-01-14 10:20:00|266.25|264.05|266.11|263.91|266.52|264.32|265.14|262.94|0
1642155900000|2022-01-14 10:25:00|265.97|263.77|267.7|265.5|267.9|265.7|265.97|263.77|0
1642156200000|2022-01-14 10:30:00|267.9|265.7|267.9|265.7|270.28|268.08|267.48|265.28|0
1642156500000|2022-01-14 10:35:00|267.83|265.63|266.72|264.52|268.45|266.25|266.65|264.45|0
1642156800000|2022-01-14 10:40:00|266.79|264.59|266.37|264.17|267.2|265|266.24|264.04|0
1642157100000|2022-01-14 10:45:00|266.65|264.45|265.41|263.21|266.93|264.73|264.99|262.79|0
1642157400000|2022-01-14 10:50:00|265.2|263|265.96|263.76|266.65|264.45|265.13|262.93|0
1642157700000|2022-01-14 10:55:00|265.89|263.69|265.95|263.75|265.96|263.76|265.27|263.07|0
1642158000000|2022-01-14 11:00:00|265.82|263.62|264.71|262.51|265.95|263.75|264.3|262.1|0
1642158300000|2022-01-14 11:05:00|264.44|262.24|265.12|262.92|265.54|263.34|264.16|261.96|0
1642158600000|2022-01-14 11:10:00|265.26|263.06|264.92|262.72|265.26|263.06|264.3|262.1|0
1642158900000|2022-01-14 11:15:00|264.85|262.65|265.39|263.19|266.08|263.88|264.71|262.51|0
1642159200000|2022-01-14 11:20:00|265.26|263.06|266.49|264.29|266.49|264.29|264.57|262.37|0
1642159500000|2022-01-14 11:25:00|266.36|264.16|266.22|264.02|266.91|264.71|265.94|263.74|0
1642159800000|2022-01-14 11:30:00|266.08|263.88|266.98|264.78|267.32|265.12|266.01|263.81|0
1642160100000|2022-01-14 11:35:00|267.04|264.84|268.15|265.95|268.56|266.36|266.07|263.87|0
1642160400000|2022-01-14 11:40:00|268.28|266.08|267.87|265.67|269.53|267.33|267.59|265.39|0
1642160700000|2022-01-14 11:45:00|268.22|266.02|267.8|265.6|268.7|266.5|267.73|265.53|0
1642161000000|2022-01-14 11:50:00|267.73|265.53|268.35|266.15|269.11|266.91|267.73|265.53|0
1642161300000|2022-01-14 11:55:00|268.28|266.08|269.8|267.6|270.64|268.44|267.86|265.66|0
1642161600000|2022-01-14 12:00:00|270.08|267.88|272.45|270.25|272.59|270.39|269.52|267.32|0
1642161900000|2022-01-14 12:05:00|272.59|270.39|275.26|273.06|275.68|273.48|271.75|269.55|0
1642162200000|2022-01-14 12:10:00|275.12|272.92|273.15|270.95|275.48|273.28|272.87|270.67|0
1642162500000|2022-01-14 12:15:00|273.43|271.23|273.99|271.79|273.99|271.79|272.24|270.04|0
1642162800000|2022-01-14 12:20:00|273.71|271.51|272.58|270.38|274.41|272.21|271.47|269.27|0
1642163100000|2022-01-14 12:25:00|272.44|270.24|276.1|273.9|276.1|273.9|272.16|269.96|0
1642163400000|2022-01-14 12:30:00|276.24|274.04|274.83|272.63|276.38|274.18|274.83|272.63|0
1642163700000|2022-01-14 12:35:00|274.97|272.77|277.3|275.1|277.37|275.17|274.62|272.42|0
1642164000000|2022-01-14 12:40:00|277.37|275.17|280.49|278.29|281.35|279.15|276.23|274.03|0
1642164300000|2022-01-14 12:45:00|280.35|278.15|279.64|277.44|280.49|278.29|278.64|276.44|0
1642164600000|2022-01-14 12:50:00|279.57|277.37|280.78|278.58|281.2|279|279.07|276.87|0
1642164900000|2022-01-14 12:55:00|280.92|278.72|288.7|286.5|288.7|286.5|280.49|278.29|0
1642165200000|2022-01-14 13:00:00|288.26|286.06|288.82|286.62|293.54|291.34|286.96|284.76|0
1642165500000|2022-01-14 13:05:00|288.89|286.69|288.37|286.17|290.77|288.57|287.21|285.01|0
1642165800000|2022-01-14 13:10:00|288.52|286.32|290.69|288.49|291.13|288.93|287.07|284.87|0
1642166100000|2022-01-14 13:15:00|290.55|288.35|287.64|285.44|290.55|288.35|285.77|283.57|0
1642166400000|2022-01-14 13:20:00|287.5|285.3|286.2|284|288.22|286.02|286.05|283.85|0
1642166700000|2022-01-14 13:25:00|286.49|284.29|286.7|284.5|288.51|286.31|286.05|283.85|0
1642167000000|2022-01-14 13:30:00|286.63|284.43|287.85|285.65|289.74|287.54|286.05|283.85|0
1642167300000|2022-01-14 13:35:00|287.7|285.5|289.88|287.68|290.46|288.26|287.41|285.21|0
1642167600000|2022-01-14 13:40:00|290.17|287.97|291.92|289.72|292.8|290.6|288.14|285.94|0
1642167900000|2022-01-14 13:45:00|291.48|289.28|292.51|290.31|293.68|291.48|289.73|287.53|0
1642168200000|2022-01-14 13:50:00|292.8|290.6|295.89|293.69|297.21|295.01|292.65|290.45|0
1642168500000|2022-01-14 13:55:00|295.74|293.54|293.69|291.49|297.5|295.3|293.69|291.49|0
1642168800000|2022-01-14 14:00:00|294.13|291.93|293.39|291.19|296.03|293.83|293.25|291.05|0
1642169100000|2022-01-14 14:05:00|293.25|291.05|289.01|286.81|293.25|291.05|288.14|285.94|0
1642169400000|2022-01-14 14:10:00|288.87|286.67|288.14|285.94|289.6|287.4|286.98|284.78|0
1642169700000|2022-01-14 14:15:00|288.29|286.09|287.7|285.5|289.3|287.1|285.96|283.76|0
1642170000000|2022-01-14 14:20:00|287.99|285.79|287.84|285.64|289.59|287.39|286.98|284.78|0
1642170300000|2022-01-14 14:25:00|287.99|285.79|288.57|286.37|288.71|286.51|286.25|284.05|0
1642170600000|2022-01-14 14:30:00|288.28|286.08|289.15|286.95|290.46|288.26|285.67|283.47|0
1642170900000|2022-01-14 14:35:00|288.71|286.51|278.92|276.72|290.32|288.12|276.93|274.73|0
1642171200000|2022-01-14 14:40:00|279.06|276.86|278.35|276.15|282.06|279.86|276.37|274.17|0
1642171500000|2022-01-14 14:45:00|278.64|276.44|278.92|276.72|279.63|277.43|273.26|271.06|0
1642171800000|2022-01-14 14:50:00|278.71|276.51|274.1|271.9|279.63|277.43|273.82|271.62|0
1642172100000|2022-01-14 14:55:00|274.38|272.18|272.99|270.79|278.04|275.84|270.04|267.84|0
1642172400000|2022-01-14 15:00:00|272.51|270.31|278.59|276.39|281.14|278.94|272.02|269.82|0
1642172700000|2022-01-14 15:05:00|278.45|276.25|275.64|273.44|278.45|276.25|273.68|271.48|0
1642173000000|2022-01-14 15:10:00|275.78|273.58|278.73|276.53|279.01|276.81|272.57|270.37|0
1642173300000|2022-01-14 15:15:00|278.16|275.96|270.63|268.43|278.16|275.96|270.35|268.15|0
1642173600000|2022-01-14 15:20:00|270.76|268.56|279.43|277.23|279.43|277.23|270.76|268.56|0
1642173900000|2022-01-14 15:25:00|279.29|277.09|279.99|277.79|282.26|280.06|277.74|275.54|0
1642174200000|2022-01-14 15:30:00|280.13|277.93|279.42|277.22|283.54|281.34|279.28|277.08|0
1642174500000|2022-01-14 15:35:00|279.14|276.94|282.68|280.48|285.25|283.05|279|276.8|0
1642174800000|2022-01-14 15:40:00|282.4|280.2|285.2|283|285.99|283.79|281.25|279.05|0
1642175100000|2022-01-14 15:45:00|285.05|282.85|281.63|279.43|285.91|283.71|280.35|278.15|0
1642175400000|2022-01-14 15:50:00|281.85|279.65|284.05|281.85|286.92|284.72|281.2|279|0
1642175700000|2022-01-14 15:55:00|284.62|282.42|282.48|280.28|285.91|283.71|282.05|279.85|0
1642176000000|2022-01-14 16:00:00|282.19|279.99|284.9|282.7|286.91|284.71|278.37|276.17|0
1642176300000|2022-01-14 16:05:00|285.05|282.85|289.36|287.16|289.65|287.45|285.05|282.85|0
1642176600000|2022-01-14 16:10:00|289.5|287.3|290.66|288.46|291.24|289.04|288.06|285.86|0
1642176900000|2022-01-14 16:15:00|290.95|288.75|292.11|289.91|293.27|291.07|289.93|287.73|0
1642177200000|2022-01-14 16:20:00|291.53|289.33|288.16|285.96|292.25|290.05|287.87|285.67|0
1642177500000|2022-01-14 16:25:00|288.31|286.11|288.09|285.89|289.03|286.83|284.56|282.36|0
1642177800000|2022-01-14 16:30:00|287.87|285.67|284.96|282.76|289.9|287.7|283.81|281.61|0
1642178100000|2022-01-14 16:35:00|284.82|282.62|282.37|280.17|285.1|282.9|281.08|278.88|0
1642178400000|2022-01-14 16:40:00|281.8|279.6|280.51|278.31|283.09|280.89|278.65|276.45|0
1642178700000|2022-01-14 16:45:00|280.08|277.88|277.96|275.76|281.51|279.31|276.26|274.06|0
1642179000000|2022-01-14 16:50:00|277.54|275.34|277.82|275.62|279.1|276.9|276.54|274.34|0
1642179300000|2022-01-14 16:55:00|277.96|275.76|278.52|276.32|279.09|276.89|276.54|274.34|0
1642179600000|2022-01-14 17:00:00|278.95|276.75|281.37|279.17|281.51|279.31|277.39|275.19|0
1642179900000|2022-01-14 17:05:00|281.09|278.89|278.52|276.32|281.37|279.17|278.24|276.04|0
1642180200000|2022-01-14 17:10:00|278.38|276.18|281.51|279.31|282.08|279.88|276.68|274.48|0
1642180500000|2022-01-14 17:15:00|281.37|279.17|281.08|278.88|281.94|279.74|279.94|277.74|0
1642180800000|2022-01-14 17:20:00|281.22|279.02|284.52|282.32|284.66|282.46|281.08|278.88|0
1642181100000|2022-01-14 17:25:00|284.37|282.17|281.93|279.73|285.09|282.89|281.5|279.3|0
1642181400000|2022-01-14 17:30:00|282.22|280.02|281.36|279.16|283.08|280.88|280.93|278.73|0
1642181700000|2022-01-14 17:35:00|281.21|279.01|281.35|279.15|281.78|279.58|278.79|276.59|0
1642182000000|2022-01-14 17:40:00|281.21|279.01|283.86|281.66|284.51|282.31|281.21|279.01|0
1642182300000|2022-01-14 17:45:00|283.79|281.59|288.27|286.07|289.43|287.23|283.79|281.59|0
1642182600000|2022-01-14 17:50:00|288.41|286.21|289.72|287.52|290.74|288.54|287.54|285.34|0
1642182900000|2022-01-14 17:55:00|289.86|287.66|290.44|288.24|291.75|289.55|286.21|284.01|0
1642183200000|2022-01-14 18:00:00|290.22|288.02|288.39|286.19|291.76|289.56|287.37|285.17|0
1642183500000|2022-01-14 18:05:00|288.54|286.34|290.58|288.38|291.02|288.82|287.66|285.46|0
1642183800000|2022-01-14 18:10:00|290.73|288.53|288.97|286.77|292.79|290.59|288.39|286.19|0
1642184100000|2022-01-14 18:15:00|288.83|286.63|289.41|287.21|290.43|288.23|287.8|285.6|0
1642184400000|2022-01-14 18:20:00|289.7|287.5|294.26|292.06|294.55|292.35|289.7|287.5|0
1642184700000|2022-01-14 18:25:00|294.19|291.99|292.26|290.06|294.91|292.71|290.67|288.47|0
1642185000000|2022-01-14 18:30:00|292.4|290.2|294.31|292.11|294.9|292.7|290.5|288.3|0
1642185300000|2022-01-14 18:35:00|294.17|291.97|292.84|290.64|295.05|292.85|291.96|289.76|0
1642185600000|2022-01-14 18:40:00|292.55|290.35|288.31|286.11|293.43|291.23|288.02|285.82|0
1642185900000|2022-01-14 18:45:00|288.45|286.25|289.18|286.98|291.08|288.88|288.16|285.96|0
1642186200000|2022-01-14 18:50:00|289.32|287.12|284.3|282.1|289.62|287.42|283.93|281.73|0
1642186500000|2022-01-14 18:55:00|284.45|282.25|282.13|279.93|284.74|282.54|280.4|278.2|0
1642186800000|2022-01-14 19:00:00|281.99|279.79|280.83|278.63|282.42|280.22|278.4|276.2|0
1642187100000|2022-01-14 19:05:00|280.98|278.78|282.13|279.93|283.28|281.08|280.55|278.35|0
1642187400000|2022-01-14 19:10:00|282.27|280.07|281.55|279.35|284.44|282.24|281.4|279.2|0
1642187700000|2022-01-14 19:15:00|281.26|279.06|281.4|279.2|282.99|280.79|280.11|277.91|0
1642188000000|2022-01-14 19:20:00|281.54|279.34|279.53|277.33|282.12|279.92|279.25|277.05|0
1642188300000|2022-01-14 19:25:00|279.39|277.19|284.86|282.66|284.86|282.66|278.53|276.33|0
1642188600000|2022-01-14 19:30:00|285.01|282.81|278.67|276.47|285.01|282.81|278.6|276.4|0
1642188900000|2022-01-14 19:35:00|278.81|276.61|277.52|275.32|279.24|277.04|275.68|273.48|0
1642189200000|2022-01-14 19:40:00|278.09|275.89|281.39|279.19|281.39|279.19|277.52|275.32|0
1642189500000|2022-01-14 19:45:00|280.81|278.61|278.95|276.75|281.39|279.19|277.52|275.32|0
1642189800000|2022-01-14 19:50:00|278.8|276.6|278.37|276.17|279.09|276.89|276.24|274.04|0
1642190100000|2022-01-14 19:55:00|278.23|276.03|280.23|278.03|280.23|278.03|277.09|274.89|0
1642190400000|2022-01-14 20:00:00|280.38|278.18|275.52|273.32|280.38|278.18|274.39|272.19|0
1642190700000|2022-01-14 20:05:00|275.38|273.18|279.08|276.88|279.23|277.03|274.53|272.33|0
1642191000000|2022-01-14 20:10:00|278.94|276.74|277.08|274.88|279.3|277.1|275.8|273.6|0
1642191300000|2022-01-14 20:15:00|277.37|275.17|270.54|268.34|278.08|275.88|270.4|268.2|0
1642191600000|2022-01-14 20:20:00|270.26|268.06|268.29|266.09|270.82|268.62|267.58|265.38|0
1642191900000|2022-01-14 20:25:00|268.71|266.51|270.82|268.62|270.82|268.62|268.28|266.08|0
1642192200000|2022-01-14 20:30:00|270.67|268.47|267.44|265.24|270.67|268.47|267.02|264.82|0
1642192500000|2022-01-14 20:35:00|267.72|265.52|267.09|264.89|268.56|266.36|265.9|263.7|0
1642192800000|2022-01-14 20:40:00|267.16|264.96|265.2|263|268.42|266.22|264.58|262.38|0
1642193100000|2022-01-14 20:45:00|265.06|262.86|266.31|264.11|268.56|266.36|263.67|261.47|0
1642193400000|2022-01-14 20:50:00|266.11|263.91|263.94|261.74|266.59|264.39|262.83|260.63|0
1642193700000|2022-01-14 20:55:00|264.22|262.02|264.77|262.57|266.73|264.53|262.83|260.63|0
1642194000000|2022-01-14 21:00:00|264.64|262.44|262.13|259.93|264.64|262.44|261.58|259.38|0
1642194300000|2022-01-14 21:05:00|262.55|260.35|262.27|260.07|263.24|261.04|261.86|259.66|0
1642194600000|2022-01-14 21:10:00|262.13|259.93|261.58|259.38|262.27|260.07|260.89|258.69|0
1642492800000|2022-01-18 08:00:00|280.73|277.93|279.29|276.49|280.73|277.93|278.14|275.34|0
1642493100000|2022-01-18 08:05:00|279.35|277.15|281.58|279.38|281.58|279.38|279.13|276.93|0
1642493400000|2022-01-18 08:10:00|281.87|279.67|286.08|283.88|286.96|284.76|281.87|279.67|0
1642493700000|2022-01-18 08:15:00|286.66|284.46|291.45|289.25|291.6|289.4|286.37|284.17|0
1642494000000|2022-01-18 08:20:00|291.16|288.96|290.66|288.46|291.69|289.49|288.6|286.4|0
1642494300000|2022-01-18 08:25:00|290.96|288.76|292.8|290.6|294.14|291.94|289.92|287.72|0
1642494600000|2022-01-18 08:30:00|293.02|290.82|291.62|289.42|294.06|291.86|291.54|289.34|0
1642494900000|2022-01-18 08:35:00|291.69|289.49|290.8|288.6|292.28|290.08|290.07|287.87|0
1642495200000|2022-01-18 08:40:00|290.88|288.68|289.7|287.5|292.43|290.23|289.62|287.42|0
1642495500000|2022-01-18 08:45:00|289.92|287.72|289.47|287.27|291.09|288.89|289.47|287.27|0
1642495800000|2022-01-18 08:50:00|289.62|287.42|288.59|286.39|290.21|288.01|288.59|286.39|0
1642496100000|2022-01-18 08:55:00|288.74|286.54|289.69|287.49|289.91|287.71|288.74|286.54|0
1642496400000|2022-01-18 09:00:00|289.76|287.56|291.09|288.89|291.53|289.33|289.17|286.97|0
1642496700000|2022-01-18 09:05:00|290.94|288.74|293.6|291.4|295.38|293.18|290.94|288.74|0
1642497000000|2022-01-18 09:10:00|293.75|291.55|294.34|292.14|294.93|292.73|293.15|290.95|0
1642497300000|2022-01-18 09:15:00|294.41|292.21|296.72|294.52|298.36|296.16|294.34|292.14|0
1642497600000|2022-01-18 09:20:00|297.24|295.04|300.69|298.49|301.67|299.47|296.57|294.37|0
1642497900000|2022-01-18 09:25:00|300.61|298.41|298.88|296.68|301.97|299.77|298.51|296.31|0
1642498200000|2022-01-18 09:30:00|298.96|296.76|299.48|297.28|299.48|297.28|297.61|295.41|0
1642498500000|2022-01-18 09:35:00|299.63|297.43|299.85|297.65|301.36|299.16|298.95|296.75|0
1642498800000|2022-01-18 09:40:00|299.7|297.5|298.88|296.68|302.41|300.21|298.8|296.6|0
1642499100000|2022-01-18 09:45:00|299.1|296.9|296.48|294.28|299.25|297.05|296.26|294.06|0
1642499400000|2022-01-18 09:50:00|296.4|294.2|295.51|293.31|296.55|294.35|294.91|292.71|0
1642499700000|2022-01-18 09:55:00|295.44|293.24|296.85|294.65|297.45|295.25|295.36|293.16|0
1642500000000|2022-01-18 10:00:00|297|294.8|295.38|293.18|297|294.8|294.04|291.84|0
1642500300000|2022-01-18 10:05:00|295.53|293.33|295.23|293.03|296.42|294.22|294.78|292.58|0
1642500600000|2022-01-18 10:10:00|295.08|292.88|293.14|290.94|295.23|293.03|293|290.8|0
1642500900000|2022-01-18 10:15:00|293.29|291.09|295.07|292.87|295.67|293.47|292.99|290.79|0
1642501200000|2022-01-18 10:20:00|294.93|292.73|293.44|291.24|295.22|293.02|293.44|291.24|0
1642501500000|2022-01-18 10:25:00|293.14|290.94|292.1|289.9|293.43|291.23|291.65|289.45|0
1642501800000|2022-01-18 10:30:00|291.8|289.6|293.28|291.08|293.43|291.23|291.51|289.31|0
1642502100000|2022-01-18 10:35:00|293.21|291.01|293.27|291.07|294.62|292.42|292.37|290.17|0
1642502400000|2022-01-18 10:40:00|293.12|290.92|293.71|291.51|294.91|292.71|292.97|290.77|0
1642502700000|2022-01-18 10:45:00|293.79|291.59|295.45|293.25|296.05|293.85|292.82|290.62|0
1642503000000|2022-01-18 10:50:00|295.6|293.4|294.1|291.9|295.6|293.4|293.21|291.01|0
1642503300000|2022-01-18 10:55:00|294.25|292.05|293.95|291.75|295.3|293.1|293.66|291.46|0
1642503600000|2022-01-18 11:00:00|293.66|291.46|296.94|294.74|297.39|295.19|293.66|291.46|0
1642503900000|2022-01-18 11:05:00|297.09|294.89|295.89|293.69|297.54|295.34|294.69|292.49|0
1642504200000|2022-01-18 11:10:00|296.04|293.84|296.86|294.66|297.83|295.63|295.29|293.09|0
1642504500000|2022-01-18 11:15:00|296.93|294.73|294.69|292.49|296.93|294.73|294.24|292.04|0
1642504800000|2022-01-18 11:20:00|294.54|292.34|295.96|293.76|296.03|293.83|294.24|292.04|0
1642505100000|2022-01-18 11:25:00|296.03|293.83|295.13|292.93|296.93|294.73|294.54|292.34|0
1642505400000|2022-01-18 11:30:00|295.43|293.23|295.58|293.38|296.78|294.58|294.24|292.04|0
1642505700000|2022-01-18 11:35:00|295.43|293.23|294.23|292.03|295.58|293.38|293.34|291.14|0
1642506000000|2022-01-18 11:40:00|293.93|291.73|293.64|291.44|294.83|292.63|293.34|291.14|0
1642506300000|2022-01-18 11:45:00|293.63|291.43|293.34|291.14|293.78|291.58|292.44|290.24|0
1642506600000|2022-01-18 11:50:00|293.19|290.99|294.75|292.55|295.12|292.92|293.19|290.99|0
1642506900000|2022-01-18 11:55:00|294.6|292.4|293.93|291.73|294.67|292.47|293.48|291.28|0
1642507200000|2022-01-18 12:00:00|293.78|291.58|292.51|290.31|293.78|291.58|291.77|289.57|0
1642507500000|2022-01-18 12:05:00|292.59|290.39|291.1|288.9|293.18|290.98|291.1|288.9|0
1642507800000|2022-01-18 12:10:00|291.25|289.05|291.84|289.64|292.73|290.53|291.25|289.05|0
1642508100000|2022-01-18 12:15:00|292.14|289.94|291.54|289.34|292.28|290.08|291.25|289.05|0
1642508400000|2022-01-18 12:20:00|291.39|289.19|291.54|289.34|292.58|290.38|289.32|287.12|0
1642508700000|2022-01-18 12:25:00|291.39|289.19|289.61|287.41|291.39|289.19|289.61|287.41|0
1642509000000|2022-01-18 12:30:00|289.76|287.56|292.13|289.93|292.57|290.37|289.47|287.27|0
1642509300000|2022-01-18 12:35:00|291.98|289.78|291.09|288.89|292.57|290.37|290.79|288.59|0
1642509600000|2022-01-18 12:40:00|291.24|289.04|291.38|289.18|292.12|289.92|291.08|288.88|0
1642509900000|2022-01-18 12:45:00|291.53|289.33|288.72|286.52|291.53|289.33|287.4|285.2|0
1642510200000|2022-01-18 12:50:00|288.87|286.67|288.42|286.22|289.02|286.82|287.54|285.34|0
1642510500000|2022-01-18 12:55:00|288.28|286.08|287.83|285.63|289.01|286.81|287.18|284.98|0
1642510800000|2022-01-18 13:00:00|287.54|285.34|289.16|286.96|289.45|287.25|287.47|285.27|0
1642511100000|2022-01-18 13:05:00|289.45|287.25|289.6|287.4|289.6|287.4|288.56|286.36|0
1642511400000|2022-01-18 13:10:00|289.45|287.25|289.59|287.39|289.89|287.69|289|286.8|0
1642511700000|2022-01-18 13:15:00|289.74|287.54|293|290.8|293.59|291.39|289.74|287.54|0
1642512000000|2022-01-18 13:20:00|293.15|290.95|293.44|291.24|293.74|291.54|291.51|289.31|0
1642512300000|2022-01-18 13:25:00|293.29|291.09|290.77|288.57|293.29|291.09|290.7|288.5|0
1642512600000|2022-01-18 13:30:00|290.7|288.5|288.85|286.65|290.7|288.5|287.67|285.47|0
1642512900000|2022-01-18 13:35:00|288.99|286.79|290.62|288.42|290.76|288.56|287.96|285.76|0
1642513200000|2022-01-18 13:40:00|290.91|288.71|291.95|289.75|293.28|291.08|290.47|288.27|0
1642513500000|2022-01-18 13:45:00|291.8|289.6|291.2|289|292.09|289.89|289.87|287.67|0
1642513800000|2022-01-18 13:50:00|291.06|288.86|289.72|287.52|291.06|288.86|289.58|287.38|0
1642514100000|2022-01-18 13:55:00|289.87|287.67|288.98|286.78|290.31|288.11|288.69|286.49|0
1642514400000|2022-01-18 14:00:00|289.13|286.93|288.69|286.49|289.87|287.67|288.39|286.19|0
1642514700000|2022-01-18 14:05:00|288.54|286.34|288.98|286.78|290.31|288.11|288.54|286.34|0
1642515000000|2022-01-18 14:10:00|288.83|286.63|290.16|287.96|290.9|288.7|288.54|286.34|0
1642515300000|2022-01-18 14:15:00|289.86|287.66|292.08|289.88|292.82|290.62|289.57|287.37|0
1642515600000|2022-01-18 14:20:00|292.52|290.32|290.82|288.62|292.97|290.77|290.74|288.54|0
1642515900000|2022-01-18 14:25:00|290.6|288.4|293.86|291.66|293.93|291.73|289.71|287.51|0
1642516200000|2022-01-18 14:30:00|296.39|294.19|299.7|297.5|300.15|297.95|295.65|293.45|0
1642516500000|2022-01-18 14:35:00|300.75|298.55|302.87|300.67|305.77|303.57|299.1|296.9|0
1642516800000|2022-01-18 14:40:00|302.72|300.52|298.82|296.62|307.17|304.97|295.81|293.61|0
1642517100000|2022-01-18 14:45:00|299.12|296.92|303.66|301.46|305.8|303.6|298.21|296.01|0
1642517400000|2022-01-18 14:50:00|304.27|302.07|303.58|301.38|307.17|304.97|303.05|300.85|0
1642517700000|2022-01-18 14:55:00|304.19|301.99|302.44|300.24|308.55|306.35|301.98|299.78|0
1642518000000|2022-01-18 15:00:00|304.72|302.52|305.18|302.98|306.71|304.51|302.29|300.09|0
1642518300000|2022-01-18 15:05:00|304.87|302.67|296.7|294.5|304.87|302.67|296.55|294.35|0
1642518600000|2022-01-18 15:10:00|296.85|294.65|300.46|298.26|300.46|298.26|294.15|291.95|0
1642518900000|2022-01-18 15:15:00|300.76|298.56|302.13|299.93|302.13|299.93|296.4|294.2|0
1642519200000|2022-01-18 15:20:00|301.67|299.47|298.65|296.45|303.34|301.14|298.65|296.45|0
1642519500000|2022-01-18 15:25:00|299.25|297.05|297.14|294.94|301.21|299.01|296.99|294.79|0
1642519800000|2022-01-18 15:30:00|296.99|294.79|301.51|299.31|302.27|300.07|296.84|294.64|0
1642520100000|2022-01-18 15:35:00|301.82|299.62|304.55|302.35|304.7|302.5|300.83|298.63|0
1642520400000|2022-01-18 15:40:00|304.25|302.05|300.15|297.95|305.01|302.81|299.84|297.64|0
1642520700000|2022-01-18 15:45:00|300.3|298.1|303.18|300.98|304.09|301.89|298.79|296.59|0
1642521000000|2022-01-18 15:50:00|303.02|300.82|306.22|304.02|306.22|304.02|302.72|300.52|0
1642521300000|2022-01-18 15:55:00|306.38|304.18|306.07|303.87|307.91|305.71|305.15|302.95|0
1642521600000|2022-01-18 16:00:00|306.3|304.1|305.61|303.41|307.91|305.71|304.54|302.34|0
1642521900000|2022-01-18 16:05:00|305.46|303.26|308.21|306.01|310.52|308.32|304.39|302.19|0
1642522200000|2022-01-18 16:10:00|308.36|306.16|306.06|303.86|309.13|306.93|306.06|303.86|0
1642522500000|2022-01-18 16:15:00|306.22|304.02|304.08|301.88|306.37|304.17|303.47|301.27|0
1642522800000|2022-01-18 16:20:00|304.23|302.03|305.39|303.19|305.75|303.55|302.84|300.64|0
1642523100000|2022-01-18 16:25:00|305.54|303.34|306.61|304.41|307.22|305.02|304.93|302.73|0
1642523400000|2022-01-18 16:30:00|306.76|304.56|311.07|308.87|312|309.8|306.76|304.56|0
1642523700000|2022-01-18 16:35:00|311.15|308.95|304.31|302.11|311.53|309.33|304.16|301.96|0
1642524000000|2022-01-18 16:40:00|304.46|302.26|304.31|302.11|305.53|303.33|302.48|300.28|0
1642524300000|2022-01-18 16:45:00|303.85|301.65|302.02|299.82|304.16|301.96|301.26|299.06|0
1642524600000|2022-01-18 16:50:00|301.87|299.67|302.17|299.97|302.33|300.13|299|296.8|0
1642524900000|2022-01-18 16:55:00|302.32|300.12|302.63|300.43|303.85|301.65|301.56|299.36|0
1642525200000|2022-01-18 17:00:00|302.78|300.58|308.9|306.7|309.05|306.85|301.71|299.51|0
1642525500000|2022-01-18 17:05:00|309.2|307|308.89|306.69|310.9|308.7|308.59|306.39|0
1642525800000|2022-01-18 17:10:00|308.97|306.77|307.35|305.15|309.82|307.62|307.05|304.85|0
1642526100000|2022-01-18 17:15:00|307.2|305|306.74|304.54|309.51|307.31|305.36|303.16|0
1642526400000|2022-01-18 17:20:00|306.89|304.69|310.43|308.23|311.2|309|306.13|303.93|0
1642526700000|2022-01-18 17:25:00|310.28|308.08|310.43|308.23|311.97|309.77|309.97|307.77|0
1642527000000|2022-01-18 17:30:00|310.58|308.38|309.81|307.61|313.68|311.48|309.19|306.99|0
1642527300000|2022-01-18 17:35:00|309.65|307.45|311.81|309.61|312.75|310.55|309.35|307.15|0
1642527600000|2022-01-18 17:40:00|311.66|309.46|312.12|309.92|312.43|310.23|309.8|307.6|0
1642527900000|2022-01-18 17:45:00|312.28|310.08|315.38|313.18|315.7|313.5|311.04|308.84|0
1642528200000|2022-01-18 17:50:00|314.92|312.72|316.01|313.81|316.32|314.12|313.2|311|0
1642528500000|2022-01-18 17:55:00|315.85|313.65|316.94|314.74|317.41|315.21|314.45|312.25|0
1642528800000|2022-01-18 18:00:00|317.1|314.9|317.1|314.9|318.82|316.62|315.69|313.49|0
1642529100000|2022-01-18 18:05:00|317.25|315.05|314.91|312.71|318.51|316.31|314.91|312.71|0
1642529400000|2022-01-18 18:10:00|315.22|313.02|313.04|310.84|316|313.8|312.57|310.37|0
1642529700000|2022-01-18 18:15:00|313.19|310.99|312.42|310.22|314.28|312.08|310.87|308.67|0
1642530000000|2022-01-18 18:20:00|312.73|310.53|316.31|314.11|317.25|315.05|312.42|310.22|0
1642530300000|2022-01-18 18:25:00|315.99|313.79|315.21|313.01|317.71|315.51|314.9|312.7|0
1642530600000|2022-01-18 18:30:00|315.37|313.17|314.27|312.07|316.93|314.73|314.12|311.92|0
1642530900000|2022-01-18 18:35:00|314.43|312.23|311.63|309.43|314.74|312.54|311.17|308.97|0
1642531200000|2022-01-18 18:40:00|311.79|309.59|309.16|306.96|312.56|310.36|309.01|306.81|0
1642531500000|2022-01-18 18:45:00|309.47|307.27|311.24|309.04|311.78|309.58|308.08|305.88|0
1642531800000|2022-01-18 18:50:00|311.16|308.96|311.78|309.58|312.4|310.2|308.85|306.65|0
1642532100000|2022-01-18 18:55:00|311.47|309.27|308.54|306.34|311.94|309.74|307.46|305.26|0
1642532400000|2022-01-18 19:00:00|308.77|306.57|307.61|305.41|308.85|306.65|305.93|303.73|0
1642532700000|2022-01-18 19:05:00|307.46|305.26|308.73|306.53|309.35|307.15|305.77|303.57|0
1642533000000|2022-01-18 19:10:00|308.58|306.38|309.8|307.6|309.8|307.6|307.2|305|0
1642533300000|2022-01-18 19:15:00|309.88|307.68|307.04|304.84|309.96|307.76|306.74|304.54|0
1642533600000|2022-01-18 19:20:00|306.89|304.69|310.26|308.06|310.57|308.37|306.89|304.69|0
1642533900000|2022-01-18 19:25:00|310.41|308.21|309.18|306.98|311.95|309.75|308.57|306.37|0
1642534200000|2022-01-18 19:30:00|309.34|307.14|304.9|302.7|309.34|307.14|303.38|301.18|0
1642534500000|2022-01-18 19:35:00|305.36|303.16|304.29|302.09|305.36|303.16|303.15|300.95|0
1642534800000|2022-01-18 19:40:00|304.14|301.94|304.38|302.18|304.53|302.33|302.1|299.9|0
1642535100000|2022-01-18 19:45:00|304.53|302.33|301.18|298.98|304.68|302.48|300.58|298.38|0
1642535400000|2022-01-18 19:50:00|301.03|298.83|298.76|296.56|301.18|298.98|297.71|295.51|0
1642535700000|2022-01-18 19:55:00|298.46|296.26|300.27|298.07|300.57|298.37|298.01|295.81|0
1642536000000|2022-01-18 20:00:00|300.57|298.37|303.91|301.71|304.52|302.32|299.36|297.16|0
1642536300000|2022-01-18 20:05:00|303.76|301.56|305.34|303.14|306.41|304.21|302.33|300.13|0
1642536600000|2022-01-18 20:10:00|305.49|303.29|305.8|303.6|306.41|304.21|303.82|301.62|0
1642536900000|2022-01-18 20:15:00|306.41|304.21|312.55|310.35|314.1|311.9|306.41|304.21|0
1642537200000|2022-01-18 20:20:00|312.24|310.04|309.77|307.57|313.17|310.97|309.31|307.11|0
1642537500000|2022-01-18 20:25:00|309.62|307.42|310.38|308.18|311.93|309.73|309.31|307.11|0
1642537800000|2022-01-18 20:30:00|310.08|307.88|312.08|309.88|312.23|310.03|309|306.8|0
1642538100000|2022-01-18 20:35:00|311.77|309.57|312.85|310.65|314.24|312.04|311.46|309.26|0
1642538400000|2022-01-18 20:40:00|313|310.8|317.59|315.39|317.91|315.71|312.54|310.34|0
1642538700000|2022-01-18 20:45:00|317.91|315.71|313.15|310.95|317.91|315.71|313.15|310.95|0
1642539000000|2022-01-18 20:50:00|314.01|311.81|319.78|317.58|319.78|317.58|309.67|307.47|0
1642539300000|2022-01-18 20:55:00|319.47|317.27|312.45|310.25|319.78|317.58|312.45|310.25|0
1642539600000|2022-01-18 21:00:00|312.14|309.94|313.53|311.33|315.09|312.89|312.14|309.94|0
1642539900000|2022-01-18 21:05:00|314|311.8|314|311.8|314.78|312.58|313.3|311.1|0
1642540200000|2022-01-18 21:10:00|313.84|311.64|312.44|310.24|314.15|311.95|312.13|309.93|0
1642540500000|2022-01-18 21:15:00|312.59|309.79|312.36|309.56|312.98|310.18|311.66|308.86|0
1642540800000|2022-01-18 21:20:00|312.28|309.48|310.73|307.93|312.28|309.48|310.57|307.77|0
1642541100000|2022-01-18 21:25:00|310.88|308.08|311.96|309.16|311.96|309.16|310.42|307.62|0
1642541400000|2022-01-18 21:30:00|311.65|308.85|311.96|309.16|312.27|309.47|311.65|308.85|0
1642541700000|2022-01-18 21:35:00|311.89|309.09|311.8|309|312.27|309.47|311.65|308.85|0
1642542000000|2022-01-18 21:40:00|311.88|309.08|310.41|307.61|311.96|309.16|310.34|307.54|0
1642542300000|2022-01-18 21:45:00|310.1|307.3|309.64|306.84|310.1|307.3|309.33|306.53|0
1642542600000|2022-01-18 21:50:00|309.95|307.15|309.94|307.14|310.56|307.76|309.56|306.76|0
1642542900000|2022-01-18 21:55:00|309.79|306.99|309.81|307.01|310.18|307.38|309.48|306.68|0
1642543200000|2022-01-18 22:00:00|309.9|307.1|309.78|306.98|310.03|307.23|309.74|306.94|0
1642543500000|2022-01-18 22:05:00|309.8|307|309.91|307.11|309.91|307.11|309.78|306.98|0
1642543800000|2022-01-18 22:10:00|309.85|307.05|309.89|307.09|309.91|307.11|309.8|307|0
1642544100000|2022-01-18 22:15:00|309.82|307.02|309.93|307.13|309.93|307.13|309.77|306.97|0
1642544400000|2022-01-18 22:20:00|309.98|307.18|309.73|306.93|309.98|307.18|309.7|306.9|0
1642544700000|2022-01-18 22:25:00|309.75|306.95|309.73|306.93|309.75|306.95|309.7|306.9|0
1642545000000|2022-01-18 22:30:00|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1642545300000|2022-01-18 22:35:00|309.7|306.9|309.72|306.92|309.72|306.92|309.7|306.9|0
1642545600000|2022-01-18 22:40:00|309.84|307.04|309.84|307.04|309.84|307.04|309.82|307.02|0
1642545900000|2022-01-18 22:45:00|309.82|307.02|309.8|307|309.82|307.02|309.77|306.97|0
1642546200000|2022-01-18 22:50:00|309.82|307.02|309.86|307.06|309.86|307.06|309.81|307.01|0
1642546500000|2022-01-18 22:55:00|309.84|307.04|309.81|307.01|309.84|307.04|309.79|306.99|0
1642546800000|2022-01-18 23:00:00|308.3|305.5|308.84|306.04|310|307.2|308|305.2|0
1642547100000|2022-01-18 23:05:00|308.61|305.81|309.14|306.34|309.6|306.8|308.61|305.81|0
1642547400000|2022-01-18 23:10:00|308.99|306.19|308.06|305.26|309.29|306.49|307.6|304.8|0
1642547700000|2022-01-18 23:15:00|308.22|305.42|310.83|308.03|310.83|308.03|308.22|305.42|0
1642548000000|2022-01-18 23:20:00|310.52|307.72|310.21|307.41|311.29|308.49|309.29|306.49|0
1642548300000|2022-01-18 23:25:00|310.06|307.26|310.67|307.87|310.67|307.87|309.44|306.64|0
1642548600000|2022-01-18 23:30:00|310.52|307.72|312.14|309.34|312.99|310.19|310.21|307.41|0
1642548900000|2022-01-18 23:35:00|312.06|309.26|312.83|310.03|313.3|310.5|312.06|309.26|0
1642549200000|2022-01-18 23:40:00|312.99|310.19|313.14|310.34|313.3|310.5|312.06|309.26|0
1642549500000|2022-01-18 23:45:00|313.22|310.42|313.14|310.34|313.22|310.42|312.37|309.57|0
1642549800000|2022-01-18 23:50:00|312.98|310.18|313.76|310.96|314.85|312.05|312.98|310.18|0
1642550100000|2022-01-18 23:55:00|313.91|311.11|315.15|312.35|315.31|312.51|313.76|310.96|0
1642550400000|2022-01-19 00:00:00|315|312.2|312.98|310.18|315.15|312.35|312.67|309.87|0
1642550700000|2022-01-19 00:05:00|313.06|310.26|313.6|310.8|314.37|311.57|312.36|309.56|0
1642551000000|2022-01-19 00:10:00|313.91|311.11|315.77|312.97|316.24|313.44|313.75|310.95|0
1642551300000|2022-01-19 00:15:00|316.01|313.21|314.99|312.19|316.08|313.28|314.37|311.57|0
1642551600000|2022-01-19 00:20:00|314.76|311.96|314.68|311.88|314.99|312.19|313.9|311.1|0
1642551900000|2022-01-19 00:25:00|314.83|312.03|315.38|312.58|315.45|312.65|314.21|311.41|0
1642552200000|2022-01-19 00:30:00|315.61|312.81|314.98|312.18|315.61|312.81|313.59|310.79|0
1642552500000|2022-01-19 00:35:00|314.83|312.03|315.84|313.04|316.54|313.74|314.83|312.03|0
1642552800000|2022-01-19 00:40:00|315.45|312.65|316.54|313.74|316.69|313.89|315.45|312.65|0
1642553100000|2022-01-19 00:45:00|316.46|313.66|318.25|315.45|318.25|315.45|316.15|313.35|0
1642553400000|2022-01-19 00:50:00|318.1|315.3|317.94|315.14|319.04|316.24|317.31|314.51|0
1642553700000|2022-01-19 00:55:00|318.1|315.3|316.84|314.04|318.1|315.3|316.53|313.73|0
1642554000000|2022-01-19 01:00:00|316.22|313.42|315.59|312.79|317|314.2|315.28|312.48|0
1642554300000|2022-01-19 01:05:00|315.52|312.72|313.57|310.77|316.37|313.57|312.95|310.15|0
1642554600000|2022-01-19 01:10:00|313.26|310.46|312.1|309.3|313.57|310.77|311.4|308.6|0
1642554900000|2022-01-19 01:15:00|312.17|309.37|312.48|309.68|312.48|309.68|310.71|307.91|0
1642555200000|2022-01-19 01:20:00|312.56|309.76|312.17|309.37|313.25|310.45|311.94|309.14|0
1642555500000|2022-01-19 01:25:00|312.01|309.21|311.24|308.44|312.01|309.21|309.7|306.9|0
1642555800000|2022-01-19 01:30:00|311.01|308.21|311.31|308.51|311.31|308.51|309.23|306.43|0
1642556100000|2022-01-19 01:35:00|311.08|308.28|311.54|308.74|311.85|309.05|310.46|307.66|0
1642556400000|2022-01-19 01:40:00|311.47|308.67|312.93|310.13|312.93|310.13|310.46|307.66|0
1642556700000|2022-01-19 01:45:00|312.78|309.98|315.26|312.46|316.04|313.24|310.92|308.12|0
1642557000000|2022-01-19 01:50:00|315.42|312.62|316.35|313.55|316.35|313.55|314.33|311.53|0
1642557300000|2022-01-19 01:55:00|316.19|313.39|316.35|313.55|316.97|314.17|315.88|313.08|0
1642557600000|2022-01-19 02:00:00|316.04|313.24|315.25|312.45|316.97|314.17|315.03|312.23|0
1642557900000|2022-01-19 02:05:00|315.1|312.3|314.47|311.67|315.1|312.3|313.39|310.59|0
1642558200000|2022-01-19 02:10:00|314.63|311.83|312.45|309.65|314.63|311.83|312.45|309.65|0
1642558500000|2022-01-19 02:15:00|312.3|309.5|311.99|309.19|312.61|309.81|311.22|308.42|0
1642558800000|2022-01-19 02:20:00|312.14|309.34|312.76|309.96|313.23|310.43|311.99|309.19|0
1642559100000|2022-01-19 02:25:00|312.69|309.89|312.14|309.34|312.76|309.96|311.52|308.72|0
1642559400000|2022-01-19 02:30:00|312.29|309.49|313.69|310.89|313.77|310.97|311.83|309.03|0
1642559700000|2022-01-19 02:35:00|313.77|310.97|315.39|312.59|316.02|313.22|313.3|310.5|0
1642560000000|2022-01-19 02:40:00|315.24|312.44|317.73|314.93|318.2|315.4|314.77|311.97|0
1642560300000|2022-01-19 02:45:00|317.89|315.09|320.71|317.91|321.34|318.54|317.58|314.78|0
1642560600000|2022-01-19 02:50:00|320.64|317.84|321.97|319.17|323.87|321.07|319.3|316.5|0
1642560900000|2022-01-19 02:55:00|321.81|319.01|320.55|317.75|321.9|319.1|319.77|316.97|0
1642561200000|2022-01-19 03:00:00|320.39|317.59|321.34|318.54|321.89|319.09|320.08|317.28|0
1642561500000|2022-01-19 03:05:00|321.18|318.38|323.23|320.43|323.54|320.74|320.55|317.75|0
1642561800000|2022-01-19 03:10:00|323.15|320.35|323.07|320.27|323.54|320.74|321.65|318.85|0
1642562100000|2022-01-19 03:15:00|323.15|320.35|321.64|318.84|323.54|320.74|320.47|317.67|0
1642562400000|2022-01-19 03:20:00|321.8|319|324.65|321.85|324.96|322.16|321.64|318.84|0
1642562700000|2022-01-19 03:25:00|324.81|322.01|324.33|321.53|325.44|322.64|324.33|321.53|0
1642563000000|2022-01-19 03:30:00|324.49|321.69|326.23|323.43|326.23|323.43|322.9|320.1|0
1642563300000|2022-01-19 03:35:00|326.15|323.35|325.27|322.47|326.31|323.51|324.8|322|0
1642563600000|2022-01-19 03:40:00|325.12|322.32|325.27|322.47|327.34|324.54|324.96|322.16|0
1642563900000|2022-01-19 03:45:00|325.43|322.63|326.38|323.58|326.7|323.9|325.27|322.47|0
1642564200000|2022-01-19 03:50:00|326.47|323.67|325.59|322.79|326.86|324.06|325.43|322.63|0
1642564500000|2022-01-19 03:55:00|325.43|322.63|325.58|322.78|326.22|323.42|325.11|322.31|0
1642564800000|2022-01-19 04:00:00|325.67|322.87|324.24|321.44|325.74|322.94|323.84|321.04|0
1642565100000|2022-01-19 04:05:00|324.15|321.35|325.1|322.3|325.1|322.3|323.99|321.19|0
1642565400000|2022-01-19 04:10:00|324.79|321.99|325.82|323.02|326.21|323.41|324.63|321.83|0
1642565700000|2022-01-19 04:15:00|325.89|323.09|327.32|324.52|327.32|324.52|325.74|322.94|0
1642566000000|2022-01-19 04:20:00|327.17|324.37|326.84|324.04|327.17|324.37|326.37|323.57|0
1642566300000|2022-01-19 04:25:00|326.69|323.89|325.09|322.29|326.69|323.89|324.94|322.14|0
1642566600000|2022-01-19 04:30:00|325.25|322.45|324.7|321.9|325.25|322.45|323.98|321.18|0
1642566900000|2022-01-19 04:35:00|324.77|321.97|325.25|322.45|325.41|322.61|324.62|321.82|0
1642567200000|2022-01-19 04:40:00|325.09|322.29|326.04|323.24|326.36|323.56|325.09|322.29|0
1642567500000|2022-01-19 04:45:00|326.2|323.4|326.67|323.87|326.83|324.03|325.25|322.45|0
1642567800000|2022-01-19 04:50:00|326.83|324.03|328.35|325.55|328.75|325.95|326.76|323.96|0
1642568100000|2022-01-19 04:55:00|328.27|325.47|331.14|328.34|331.79|328.99|327.79|324.99|0
1642568400000|2022-01-19 05:00:00|331.47|328.67|331.3|328.5|332.11|329.31|330.82|328.02|0
1642568700000|2022-01-19 05:05:00|331.39|328.59|330.98|328.18|331.78|328.98|330.18|327.38|0
1642569000000|2022-01-19 05:10:00|331.06|328.26|330.34|327.54|332.59|329.79|330.18|327.38|0
1642569300000|2022-01-19 05:15:00|330.26|327.46|331.3|328.5|331.46|328.66|330.18|327.38|0
1642569600000|2022-01-19 05:20:00|331.46|328.66|332.58|329.78|333.39|330.59|331.46|328.66|0
1642569900000|2022-01-19 05:25:00|332.74|329.94|333.22|330.42|333.54|330.74|331.94|329.14|0
1642570200000|2022-01-19 05:30:00|333.06|330.26|333.14|330.34|333.22|330.42|331.61|328.81|0
1642570500000|2022-01-19 05:35:00|333.22|330.42|331.93|329.13|333.38|330.58|330.97|328.17|0
1642570800000|2022-01-19 05:40:00|332.09|329.29|333.38|330.58|333.46|330.66|331.93|329.13|0
1642571100000|2022-01-19 05:45:00|333.46|330.66|333.54|330.74|333.54|330.74|332.89|330.09|0
1642571400000|2022-01-19 05:50:00|333.37|330.57|331.92|329.12|333.54|330.74|331.12|328.32|0
1642571700000|2022-01-19 05:55:00|331.76|328.96|330.96|328.16|332.89|330.09|330.64|327.84|0
1642572000000|2022-01-19 06:00:00|330.8|328|329.67|326.87|332.72|329.92|329.35|326.55|0
1642572300000|2022-01-19 06:05:00|329.83|327.03|328.19|325.39|330.15|327.35|327.47|324.67|0
1642572600000|2022-01-19 06:10:00|328.27|325.47|327.87|325.07|328.27|325.47|326.67|323.87|0
1642572900000|2022-01-19 06:15:00|327.94|325.14|327.3|324.5|328.58|325.78|327.3|324.5|0
1642573200000|2022-01-19 06:20:00|327.46|324.66|326.42|323.62|327.54|324.74|325.86|323.06|0
1642573500000|2022-01-19 06:25:00|326.34|323.54|327.62|324.82|328.1|325.3|325.86|323.06|0
1642573800000|2022-01-19 06:30:00|327.78|324.98|330.34|327.54|330.5|327.7|327.78|324.98|0
1642574100000|2022-01-19 06:35:00|330.27|327.47|328.25|325.45|330.66|327.86|328.25|325.45|0
1642574400000|2022-01-19 06:40:00|328.18|325.38|327.77|324.97|329.05|326.25|326.49|323.69|0
1642574700000|2022-01-19 06:45:00|327.69|324.89|326.29|323.49|327.85|325.05|326.04|323.24|0
1642575000000|2022-01-19 06:50:00|326.36|323.56|327.16|324.36|327.16|324.36|326.2|323.4|0
1642575300000|2022-01-19 06:55:00|327|324.2|328.61|325.81|328.61|325.81|326.52|323.72|0
1642575600000|2022-01-19 07:00:00|328.77|325.97|328.85|326.05|331.35|328.55|327.73|324.93|0
1642575900000|2022-01-19 07:05:00|328.6|325.8|329.89|327.09|331.18|328.38|327.64|324.84|0
1642576200000|2022-01-19 07:10:00|329.81|327.01|330.7|327.9|331.27|328.47|329.81|327.01|0
1642576500000|2022-01-19 07:15:00|330.62|327.82|329.49|326.69|331.02|328.22|328.68|325.88|0
1642576800000|2022-01-19 07:20:00|329.56|326.76|331.01|328.21|331.34|328.54|329.56|326.76|0
1642577100000|2022-01-19 07:25:00|331.18|328.38|331.34|328.54|331.34|328.54|330.45|327.65|0
1642577400000|2022-01-19 07:30:00|331.26|328.46|329.72|326.92|331.34|328.54|329.08|326.28|0
1642577700000|2022-01-19 07:35:00|329.88|327.08|329.8|327|330.85|328.05|329.23|326.43|0
1642578000000|2022-01-19 07:40:00|330.04|327.24|330.84|328.04|331.33|328.53|328.75|325.95|0
1642578300000|2022-01-19 07:45:00|330.68|327.88|326.34|323.54|331.33|328.53|326.34|323.54|0
1642578600000|2022-01-19 07:50:00|326.26|323.46|332.37|329.57|333.73|330.93|326.02|323.22|0
1642578900000|2022-01-19 07:55:00|332.29|329.49|333.25|330.45|335.99|333.19|332.29|329.49|0
1642579200000|2022-01-19 08:00:00|332.77|329.97|334.05|331.25|336.63|333.83|330.77|327.97|0
1642579500000|2022-01-19 08:05:00|333.91|331.71|328.23|326.03|333.91|331.71|328.15|325.95|0
1642579800000|2022-01-19 08:10:00|328.31|326.11|326.87|324.67|328.39|326.19|325.29|323.09|0
1642580100000|2022-01-19 08:15:00|326.4|324.2|325.13|322.93|327.51|325.31|325.13|322.93|0
1642580400000|2022-01-19 08:20:00|324.81|322.61|325.44|323.24|328.23|326.03|324.5|322.3|0
1642580700000|2022-01-19 08:25:00|324.97|322.77|327.11|324.91|327.66|325.46|324.49|322.29|0
1642581000000|2022-01-19 08:30:00|327.03|324.83|323.7|321.5|327.34|325.14|322.91|320.71|0
1642581300000|2022-01-19 08:35:00|323.86|321.66|320.55|318.35|324.65|322.45|320.39|318.19|0
1642581600000|2022-01-19 08:40:00|320.71|318.51|320.86|318.66|321.8|319.6|319.76|317.56|0
1642581900000|2022-01-19 08:45:00|320.7|318.5|319.76|317.56|321.33|319.13|318.98|316.78|0
1642582200000|2022-01-19 08:50:00|319.92|317.72|316.48|314.28|320.39|318.19|316.32|314.12|0
1642582500000|2022-01-19 08:55:00|316.56|314.36|316.32|314.12|317.26|315.06|315.85|313.65|0
1642582800000|2022-01-19 09:00:00|316.63|314.43|316.16|313.96|318.27|316.07|315.54|313.34|0
1642583100000|2022-01-19 09:05:00|315.93|313.73|316.78|314.58|317.09|314.89|315.07|312.87|0
1642583400000|2022-01-19 09:10:00|315.85|313.65|318.03|315.83|318.03|315.83|315.85|313.65|0
1642583700000|2022-01-19 09:15:00|318.18|315.98|315.22|313.02|318.18|315.98|315.07|312.87|0
1642584000000|2022-01-19 09:20:00|315.38|313.18|317.48|315.28|320.8|318.6|315.38|313.18|0
1642584300000|2022-01-19 09:25:00|317.64|315.44|318.41|316.21|318.41|316.21|315.91|313.71|0
1642584600000|2022-01-19 09:30:00|318.26|316.06|315.99|313.79|319.51|317.31|315.91|313.71|0
1642584900000|2022-01-19 09:35:00|315.91|313.71|314.65|312.45|316.69|314.49|314.65|312.45|0
1642585200000|2022-01-19 09:40:00|314.81|312.61|311.08|308.88|314.97|312.77|310.46|308.26|0
1642585500000|2022-01-19 09:45:00|311.23|309.03|310.92|308.72|311.54|309.34|309.69|307.49|0
1642585800000|2022-01-19 09:50:00|310.85|308.65|312.23|310.03|312.7|310.5|309.38|307.18|0
1642586100000|2022-01-19 09:55:00|312.08|309.88|307.54|305.34|312.39|310.19|306.77|304.57|0
1642586400000|2022-01-19 10:00:00|307.69|305.49|309.54|307.34|309.69|307.49|307.54|305.34|0
1642586700000|2022-01-19 10:05:00|309.69|307.49|308.92|306.72|309.69|307.49|307.84|305.64|0
1642587000000|2022-01-19 10:10:00|308.61|306.41|309.84|307.64|310.15|307.95|308.46|306.26|0
1642587300000|2022-01-19 10:15:00|309.77|307.57|308.3|306.1|310.3|308.1|308.3|306.1|0
1642587600000|2022-01-19 10:20:00|308.45|306.25|308.38|306.18|309.07|306.87|307.38|305.18|0
1642587900000|2022-01-19 10:25:00|308.45|306.25|309.06|306.86|309.99|307.79|308.14|305.94|0
1642588200000|2022-01-19 10:30:00|308.91|306.71|307.83|305.63|309.37|307.17|307.68|305.48|0
1642588500000|2022-01-19 10:35:00|307.91|305.71|308.75|306.55|309.14|306.94|307.3|305.1|0
1642588800000|2022-01-19 10:40:00|308.52|306.32|309.52|307.32|309.6|307.4|307.75|305.55|0
1642589100000|2022-01-19 10:45:00|309.6|307.4|308.59|306.39|309.98|307.78|307.36|305.16|0
1642589400000|2022-01-19 10:50:00|308.44|306.24|309.75|307.55|310.13|307.93|307.98|305.78|0
1642589700000|2022-01-19 10:55:00|309.98|307.78|306.13|303.93|310.28|308.08|306.13|303.93|0
1642590000000|2022-01-19 11:00:00|306.44|304.24|304.91|302.71|306.75|304.55|304|301.8|0
1642590300000|2022-01-19 11:05:00|305.06|302.86|305.6|303.4|306.13|303.93|304.3|302.1|0
1642590600000|2022-01-19 11:10:00|305.52|303.32|306.43|304.23|306.74|304.54|305.06|302.86|0
1642590900000|2022-01-19 11:15:00|306.36|304.16|307.81|305.61|308.12|305.92|305.82|303.62|0
1642591200000|2022-01-19 11:20:00|308.12|305.92|309.19|306.99|310.12|307.92|307.5|305.3|0
1642591500000|2022-01-19 11:25:00|309.27|307.07|310.58|308.38|310.58|308.38|309.04|306.84|0
1642591800000|2022-01-19 11:30:00|311.04|308.84|310.35|308.15|311.66|309.46|309.96|307.76|0
1642592100000|2022-01-19 11:35:00|310.27|308.07|308.42|306.22|310.27|308.07|308.11|305.91|0
1642592400000|2022-01-19 11:40:00|308.72|306.52|308.72|306.52|308.72|306.52|307.65|305.45|0
1642592700000|2022-01-19 11:45:00|308.88|306.68|306.88|304.68|309.03|306.83|306.88|304.68|0
1642593000000|2022-01-19 11:50:00|306.72|304.52|305.5|303.3|306.88|304.68|305.19|302.99|0
1642593300000|2022-01-19 11:55:00|305.65|303.45|305.34|303.14|306.57|304.37|305.04|302.84|0
1642593600000|2022-01-19 12:00:00|305.5|303.3|304.43|302.23|305.5|303.3|304.27|302.07|0
1642593900000|2022-01-19 12:05:00|304.27|302.07|305.03|302.83|305.34|303.14|304.12|301.92|0
1642594200000|2022-01-19 12:10:00|305.19|302.99|305.03|302.83|305.64|303.44|304.12|301.92|0
1642594500000|2022-01-19 12:15:00|304.73|302.53|306.71|304.51|307.32|305.12|304.27|302.07|0
1642594800000|2022-01-19 12:20:00|306.56|304.36|306.71|304.51|307.63|305.43|305.94|303.74|0
1642595100000|2022-01-19 12:25:00|306.79|304.59|307.25|305.05|307.32|305.12|306.25|304.05|0
1642595400000|2022-01-19 12:30:00|307.32|305.12|304.87|302.67|307.32|305.12|304.72|302.52|0
1642595700000|2022-01-19 12:35:00|304.72|302.52|308.32|306.12|308.32|306.12|304.26|302.06|0
1642596000000|2022-01-19 12:40:00|308.24|306.04|308.08|305.88|308.7|306.5|307.62|305.42|0
1642596300000|2022-01-19 12:45:00|308.23|306.03|306.08|303.88|308.23|306.03|306.08|303.88|0
1642596600000|2022-01-19 12:50:00|306.24|304.04|305.01|302.81|306.24|304.04|304.56|302.36|0
1642596900000|2022-01-19 12:55:00|304.86|302.66|305.01|302.81|305.16|302.96|304.55|302.35|0
1642597200000|2022-01-19 13:00:00|305.16|302.96|303.79|301.59|305.32|303.12|303.64|301.44|0
1642597500000|2022-01-19 13:05:00|303.94|301.74|298.8|296.6|303.94|301.74|298.04|295.84|0
1642597800000|2022-01-19 13:10:00|298.65|296.45|298.95|296.75|299.71|297.51|298.04|295.84|0
1642598100000|2022-01-19 13:15:00|298.8|296.6|298.8|296.6|299.71|297.51|297.43|295.23|0
1642598400000|2022-01-19 13:20:00|298.95|296.75|297.73|295.53|299.4|297.2|296.82|294.62|0
1642598700000|2022-01-19 13:25:00|297.58|295.38|298.27|296.07|299.85|297.65|296.82|294.62|0
1642599000000|2022-01-19 13:30:00|298.12|295.92|301.6|299.4|301.9|299.7|298.12|295.92|0
1642599300000|2022-01-19 13:35:00|301.75|299.55|300.61|298.41|301.75|299.55|300.08|297.88|0
1642599600000|2022-01-19 13:40:00|300.53|298.33|302.35|300.15|302.35|300.15|300.23|298.03|0
1642599900000|2022-01-19 13:45:00|302.2|300|301.74|299.54|302.81|300.61|301.59|299.39|0
1642600200000|2022-01-19 13:50:00|301.89|299.69|301.59|299.39|301.89|299.69|299.92|297.72|0
1642600500000|2022-01-19 13:55:00|301.74|299.54|298.86|296.66|301.74|299.54|298.4|296.2|0
1642600800000|2022-01-19 14:00:00|298.71|296.51|301.43|299.23|301.43|299.23|298.56|296.36|0
1642601100000|2022-01-19 14:05:00|301.28|299.08|301.12|298.92|301.43|299.23|300.22|298.02|0
1642601400000|2022-01-19 14:10:00|301.28|299.08|302.03|299.83|302.03|299.83|300.67|298.47|0
1642601700000|2022-01-19 14:15:00|301.88|299.68|301.42|299.22|302.34|300.14|301.12|298.92|0
1642602000000|2022-01-19 14:20:00|301.58|299.38|302.49|300.29|302.94|300.74|300.36|298.16|0
1642602300000|2022-01-19 14:25:00|302.94|300.74|302.03|299.83|302.94|300.74|301.27|299.07|0
1642602600000|2022-01-19 14:30:00|302.18|299.98|304.82|302.62|305.13|302.93|298.92|296.72|0
1642602900000|2022-01-19 14:35:00|304.97|302.77|296.21|294.01|305.13|302.93|294.35|292.15|0
1642603200000|2022-01-19 14:40:00|295.61|293.41|298.76|296.56|303.45|301.25|295.61|293.41|0
1642603500000|2022-01-19 14:45:00|299.06|296.86|299.51|297.31|300.72|298.52|294.71|292.51|0
1642603800000|2022-01-19 14:50:00|299.36|297.16|296.95|294.75|301.78|299.58|294.86|292.66|0
1642604100000|2022-01-19 14:55:00|296.35|294.15|295.9|293.7|297.55|295.35|294.64|292.44|0
1642604400000|2022-01-19 15:00:00|294.94|292.74|298.45|296.25|301.01|298.81|294.56|292.36|0
1642604700000|2022-01-19 15:05:00|298.75|296.55|303.59|301.39|304.81|302.61|298.75|296.55|0
1642605000000|2022-01-19 15:10:00|303.89|301.69|301.61|299.41|304.81|302.61|300.56|298.36|0
1642605300000|2022-01-19 15:15:00|301.54|299.34|306.02|303.82|307.55|305.35|300.86|298.66|0
1642605600000|2022-01-19 15:20:00|305.72|303.52|309.85|307.65|309.85|307.65|304.8|302.6|0
1642605900000|2022-01-19 15:25:00|309.39|307.19|316.02|313.82|316.02|313.82|308.08|305.88|0
1642606200000|2022-01-19 15:30:00|315.86|313.66|315.99|313.79|316.94|314.74|313.46|311.26|0
1642606500000|2022-01-19 15:35:00|316.45|314.25|316.86|314.66|317.33|315.13|313.75|311.55|0
1642606800000|2022-01-19 15:40:00|316.7|314.5|316.7|314.5|318.11|315.91|316.08|313.88|0
1642607100000|2022-01-19 15:45:00|316.86|314.66|319.04|316.84|319.51|317.31|315.61|313.41|0
1642607400000|2022-01-19 15:50:00|318.73|316.53|315.76|313.56|319.04|316.84|313.75|311.55|0
1642607700000|2022-01-19 15:55:00|316.39|314.19|314.83|312.63|317.63|315.43|313.28|311.08|0
1642608000000|2022-01-19 16:00:00|314.67|312.47|315.91|313.71|316.54|314.34|312.97|310.77|0
1642608300000|2022-01-19 16:05:00|315.76|313.56|316.53|314.33|317.78|315.58|315.29|313.09|0
1642608600000|2022-01-19 16:10:00|316.38|314.18|321.62|319.42|321.62|319.42|316.38|314.18|0
1642608900000|2022-01-19 16:15:00|321.38|319.18|321.07|318.87|323.59|321.39|318.56|316.36|0
1642609200000|2022-01-19 16:20:00|321.22|319.02|323.74|321.54|324.21|322.01|319.97|317.77|0
1642609500000|2022-01-19 16:25:00|323.42|321.22|319.34|317.14|324.37|322.17|317.77|315.57|0
1642609800000|2022-01-19 16:30:00|318.24|316.04|321.69|319.49|322.47|320.27|315.44|313.24|0
1642610100000|2022-01-19 16:35:00|321.53|319.33|321.69|319.49|324.51|322.31|320.12|317.92|0
1642610400000|2022-01-19 16:40:00|322.16|319.96|322.63|320.43|324.67|322.47|320.76|318.56|0
1642610700000|2022-01-19 16:45:00|322.78|320.58|318.73|316.53|323.41|321.21|317.95|315.75|0
1642611000000|2022-01-19 16:50:00|319.04|316.84|311.37|309.17|319.82|317.62|310.83|308.63|0
1642611300000|2022-01-19 16:55:00|311.22|309.02|310.9|308.7|312.3|310.1|310.13|307.93|0
1642611600000|2022-01-19 17:00:00|310.75|308.55|309.36|307.16|311.06|308.86|308.28|306.08|0
1642611900000|2022-01-19 17:05:00|309.2|307|306.44|304.24|309.51|307.31|306.13|303.93|0
1642612200000|2022-01-19 17:10:00|306.28|304.08|303.78|301.58|306.9|304.7|299.8|297.6|0
1642612500000|2022-01-19 17:15:00|303.63|301.43|305.76|303.56|306.38|304.18|303.47|301.27|0
1642612800000|2022-01-19 17:20:00|305.46|303.26|303.32|301.12|306.07|303.87|302.71|300.51|0
1642613100000|2022-01-19 17:25:00|303.62|301.42|302.25|300.05|304.38|302.18|301.95|299.75|0
1642613400000|2022-01-19 17:30:00|302.4|300.2|304.07|301.87|304.38|302.18|301.34|299.14|0
1642613700000|2022-01-19 17:35:00|304.38|302.18|306.52|304.32|306.52|304.32|303.31|301.11|0
1642614000000|2022-01-19 17:40:00|306.21|304.01|307.13|304.93|308.52|306.32|305.75|303.55|0
1642614300000|2022-01-19 17:45:00|306.98|304.78|304.37|302.17|308.05|305.85|302.7|300.5|0
1642614600000|2022-01-19 17:50:00|304.53|302.33|307.28|305.08|307.28|305.08|303.3|301.1|0
1642614900000|2022-01-19 17:55:00|307.13|304.93|302.54|300.34|307.13|304.93|301.93|299.73|0
1642615200000|2022-01-19 18:00:00|301.93|299.73|302.84|300.64|307.12|304.92|301.93|299.73|0
1642615500000|2022-01-19 18:05:00|303.15|300.95|302.2|300|304.98|302.78|301.67|299.47|0
1642615800000|2022-01-19 18:10:00|302.12|299.92|300.75|298.55|302.43|300.23|300.44|298.24|0
1642616100000|2022-01-19 18:15:00|300.59|298.39|301.81|299.61|302.58|300.38|299.98|297.78|0
1642616400000|2022-01-19 18:20:00|302.12|299.92|304.11|301.91|304.57|302.37|301.97|299.77|0
1642616700000|2022-01-19 18:25:00|303.65|301.45|307.35|305.15|307.5|305.3|302.88|300.68|0
1642617000000|2022-01-19 18:30:00|306.88|304.68|306.73|304.53|308.59|306.39|305.03|302.83|0
1642617300000|2022-01-19 18:35:00|307.04|304.84|309.52|307.32|309.98|307.78|307.04|304.84|0
1642617600000|2022-01-19 18:40:00|309.67|307.47|309.2|307|310.91|308.71|308.74|306.54|0
1642617900000|2022-01-19 18:45:00|309.05|306.85|310.29|308.09|310.6|308.4|308.43|306.23|0
1642618200000|2022-01-19 18:50:00|310.44|308.24|309.66|307.46|312.32|310.12|309.2|307|0
1642618500000|2022-01-19 18:55:00|309.82|307.62|310.28|308.08|310.91|308.71|307.8|305.6|0
1642618800000|2022-01-19 19:00:00|310.44|308.24|311.69|309.49|312.31|310.11|309.2|307|0
1642619100000|2022-01-19 19:05:00|311.53|309.33|317.02|314.82|318.12|315.92|311.37|309.17|0
1642619400000|2022-01-19 19:10:00|317.18|314.98|318.91|316.71|319.55|317.35|315.91|313.71|0
1642619700000|2022-01-19 19:15:00|318.75|316.55|317.64|315.44|320.46|318.26|314.15|311.95|0
1642620000000|2022-01-19 19:20:00|317.79|315.59|319.85|317.65|321.29|319.09|317.79|315.59|0
1642620300000|2022-01-19 19:25:00|320.17|317.97|322.4|320.2|322.4|320.2|319.38|317.18|0
1642620600000|2022-01-19 19:30:00|322.08|319.88|320.96|318.76|323.36|321.16|320.49|318.29|0
1642620900000|2022-01-19 19:35:00|320.8|318.6|320.96|318.76|321.28|319.08|318.58|316.38|0
1642621200000|2022-01-19 19:40:00|320.8|318.6|315.5|313.3|321.12|318.92|315.26|313.06|0
1642621500000|2022-01-19 19:45:00|315.57|313.37|319.37|317.17|320.16|317.96|315.1|312.9|0
1642621800000|2022-01-19 19:50:00|319.21|317.01|316.67|314.47|319.52|317.32|316.36|314.16|0
1642622100000|2022-01-19 19:55:00|316.36|314.16|316.04|313.84|317.46|315.26|313.37|311.17|0
1642622400000|2022-01-19 20:00:00|316.51|314.31|318.88|316.68|319.84|317.64|315.57|313.37|0
1642622700000|2022-01-19 20:05:00|318.73|316.53|317.46|315.26|318.88|316.68|315.09|312.89|0
1642623000000|2022-01-19 20:10:00|317.93|315.73|312.89|310.69|317.93|315.73|311.95|309.75|0
1642623300000|2022-01-19 20:15:00|312.58|310.38|315.96|313.76|317.45|315.25|311.95|309.75|0
1642623600000|2022-01-19 20:20:00|315.87|313.67|317.29|315.09|317.77|315.57|314.77|312.57|0
1642623900000|2022-01-19 20:25:00|317.13|314.93|321.58|319.38|322.21|320.01|315.87|313.67|0
1642624200000|2022-01-19 20:30:00|321.89|319.69|325.73|323.53|326.05|323.85|321.1|318.9|0
1642624500000|2022-01-19 20:35:00|325.41|323.21|327.34|325.14|327.5|325.3|324.29|322.09|0
1642624800000|2022-01-19 20:40:00|327.5|325.3|325.57|323.37|328.14|325.94|323.8|321.6|0
1642625100000|2022-01-19 20:45:00|324.76|322.56|326.85|324.65|326.85|324.65|324.12|321.92|0
1642625400000|2022-01-19 20:50:00|328.46|326.26|334.91|332.71|336.05|333.85|328.46|326.26|0
1642625700000|2022-01-19 20:55:00|335.08|332.88|340.24|338.04|342.22|340.02|334.91|332.71|0
1642626000000|2022-01-19 21:00:00|340.08|337.88|340.24|338.04|342.38|340.18|336.97|334.77|0
1642626300000|2022-01-19 21:05:00|339.91|337.71|340.08|337.88|340.08|337.88|337.95|335.75|0
1642626600000|2022-01-19 21:10:00|339.75|337.55|339.91|337.71|340.08|337.88|338.11|335.91|0
1642626900000|2022-01-19 21:15:00|339.88|337.08|340.54|337.74|340.7|337.9|338.9|336.1|0
1642627200000|2022-01-19 21:20:00|340.37|337.57|342.34|339.54|342.34|339.54|340.21|337.41|0
1642627500000|2022-01-19 21:25:00|342.51|339.71|343.17|340.37|344.99|342.19|342.18|339.38|0
1642627800000|2022-01-19 21:30:00|343|340.2|342.83|340.03|343.33|340.53|342.01|339.21|0
1642628100000|2022-01-19 21:35:00|343|340.2|343.49|340.69|343.99|341.19|342.83|340.03|0
1642628400000|2022-01-19 21:40:00|343.33|340.53|343.33|340.53|344.07|341.27|342.75|339.95|0
1642628700000|2022-01-19 21:45:00|343.16|340.36|340.19|337.39|343.16|340.36|340.19|337.39|0
1642629000000|2022-01-19 21:50:00|340.36|337.56|339.79|336.99|340.44|337.64|339.7|336.9|0
1642629300000|2022-01-19 21:55:00|339.7|336.9|340.77|337.97|341.01|338.21|339.29|336.49|0
1642629600000|2022-01-19 22:00:00|340.36|337.56|340.79|337.99|340.94|338.14|340.36|337.56|0
1642629900000|2022-01-19 22:05:00|340.96|338.16|340.94|338.14|341.11|338.31|340.79|337.99|0
1642630200000|2022-01-19 22:10:00|340.89|338.09|340.98|338.18|341.03|338.23|340.79|337.99|0
1642630500000|2022-01-19 22:15:00|340.91|338.11|341.03|338.23|341.03|338.23|340.71|337.91|0
1642630800000|2022-01-19 22:20:00|341.05|338.25|340.86|338.06|341.17|338.37|340.83|338.03|0
1642631100000|2022-01-19 22:25:00|340.83|338.03|341.05|338.25|341.07|338.27|340.83|338.03|0
1642631400000|2022-01-19 22:30:00|341.04|338.24|341.02|338.22|341.04|338.24|341.02|338.22|0
1642631700000|2022-01-19 22:35:00|341|338.2|340.92|338.12|341.04|338.24|340.83|338.03|0
1642632000000|2022-01-19 22:40:00|341|338.2|340.92|338.12|341.04|338.24|340.71|337.91|0
1642632300000|2022-01-19 22:45:00|340.89|338.09|340.56|337.76|340.89|338.09|340.54|337.74|0
1642632600000|2022-01-19 22:50:00|340.51|337.71|340.54|337.74|340.54|337.74|340.32|337.52|0
1642632900000|2022-01-19 22:55:00|340.51|337.71|339.86|337.06|340.65|337.85|339.76|336.96|0
1642633200000|2022-01-19 23:00:00|339.74|336.94|338.61|335.81|339.76|336.96|337.95|335.15|0
1642633500000|2022-01-19 23:05:00|338.36|335.56|338.19|335.39|338.52|335.72|337.54|334.74|0
1642633800000|2022-01-19 23:10:00|338.03|335.23|339.99|337.19|340.32|337.52|338.03|335.23|0
1642634100000|2022-01-19 23:15:00|339.92|337.12|340.65|337.85|341.47|338.67|339.17|336.37|0
1642634400000|2022-01-19 23:20:00|340.81|338.01|342.62|339.82|342.62|339.82|340.32|337.52|0
1642634700000|2022-01-19 23:25:00|342.46|339.66|342.79|339.99|343.61|340.81|341.3|338.5|0
1642635000000|2022-01-19 23:30:00|342.95|340.15|342.12|339.32|342.95|340.15|341.3|338.5|0
1642635300000|2022-01-19 23:35:00|342.45|339.65|341.63|338.83|343.77|340.97|341.63|338.83|0
1642635600000|2022-01-19 23:40:00|341.46|338.66|340.97|338.17|342.29|339.49|340.64|337.84|0
1642635900000|2022-01-19 23:45:00|340.8|338|342.12|339.32|342.45|339.65|340.8|338|0
1642636200000|2022-01-19 23:50:00|342.28|339.48|345.67|342.87|346.92|344.12|342.28|339.48|0
1642636500000|2022-01-19 23:55:00|345.75|342.95|346.41|343.61|346.75|343.95|345.26|342.46|0
1642636800000|2022-01-20 00:00:00|346.25|343.45|342.11|339.31|346.25|343.45|341.45|338.65|0
1642637100000|2022-01-20 00:05:00|341.95|339.15|338.66|335.86|341.95|339.15|338.33|335.53|0
1642637400000|2022-01-20 00:10:00|338.74|335.94|337.18|334.38|339.15|336.35|337.02|334.22|0
1642637700000|2022-01-20 00:15:00|337.51|334.71|337.84|335.04|338.17|335.37|336.37|333.57|0
1642638000000|2022-01-20 00:20:00|337.67|334.87|336.69|333.89|338|335.2|336.45|333.65|0
1642638300000|2022-01-20 00:25:00|336.53|333.73|336.53|333.73|337.67|334.87|336.2|333.4|0
1642638600000|2022-01-20 00:30:00|336.69|333.89|335.54|332.74|337.83|335.03|335.54|332.74|0
1642638900000|2022-01-20 00:35:00|335.71|332.91|338.81|336.01|339.3|336.5|335.71|332.91|0
1642639200000|2022-01-20 00:40:00|338.57|335.77|339.14|336.34|339.96|337.16|337.99|335.19|0
1642639500000|2022-01-20 00:45:00|338.97|336.17|340.28|337.48|340.28|337.48|338.89|336.09|0
1642639800000|2022-01-20 00:50:00|340.45|337.65|340.28|337.48|342.26|339.46|340.28|337.48|0
1642640100000|2022-01-20 00:55:00|340.2|337.4|338.47|335.67|340.44|337.64|338.31|335.51|0
1642640400000|2022-01-20 01:00:00|338.31|335.51|338.14|335.34|338.31|335.51|335.53|332.73|0
1642640700000|2022-01-20 01:05:00|338.47|335.67|337.65|334.85|339.95|337.15|337.16|334.36|0
1642641000000|2022-01-20 01:10:00|337.49|334.69|339.37|336.57|339.45|336.65|337.41|334.61|0
1642641300000|2022-01-20 01:15:00|339.62|336.82|343.4|340.6|344.06|341.26|339.62|336.82|0
1642641600000|2022-01-20 01:20:00|343.9|341.1|343.23|340.43|345.88|343.08|342.9|340.1|0
1642641900000|2022-01-20 01:25:00|343.15|340.35|340.43|337.63|344.39|341.59|340.43|337.63|0
1642642200000|2022-01-20 01:30:00|340.27|337.47|339.44|336.64|340.92|338.12|339.2|336.4|0
1642642500000|2022-01-20 01:35:00|339.61|336.81|339.11|336.31|340.51|337.71|338.29|335.49|0
1642642800000|2022-01-20 01:40:00|339.28|336.48|339.77|336.97|341.74|338.94|339.11|336.31|0
1642643100000|2022-01-20 01:45:00|339.6|336.8|338.13|335.33|339.6|336.8|337.14|334.34|0
1642643400000|2022-01-20 01:50:00|338.29|335.49|338.29|335.49|339.03|336.23|337.63|334.83|0
1642643700000|2022-01-20 01:55:00|338.12|335.32|338.61|335.81|338.94|336.14|337.47|334.67|0
1642644000000|2022-01-20 02:00:00|338.45|335.65|336|333.2|338.61|335.81|335.83|333.03|0
1642644300000|2022-01-20 02:05:00|335.92|333.12|336.32|333.52|336.57|333.77|335.67|332.87|0
1642644600000|2022-01-20 02:10:00|336.16|333.36|336.64|333.84|336.64|333.84|335.18|332.38|0
1642644900000|2022-01-20 02:15:00|336.48|333.68|335.5|332.7|336.73|333.93|334.85|332.05|0
1642645200000|2022-01-20 02:20:00|335.66|332.86|335.99|333.19|336.8|334|335.5|332.7|0
1642645500000|2022-01-20 02:25:00|335.91|333.11|336.64|333.84|336.8|334|335.82|333.02|0
1642645800000|2022-01-20 02:30:00|336.56|333.76|335|332.2|336.96|334.16|334.84|332.04|0
1642646100000|2022-01-20 02:35:00|334.84|332.04|334.68|331.88|335.17|332.37|334.11|331.31|0
1642646400000|2022-01-20 02:40:00|334.76|331.96|336.55|333.75|336.55|333.75|334.51|331.71|0
1642646700000|2022-01-20 02:45:00|336.47|333.67|337.28|334.48|338.1|335.3|336.3|333.5|0
1642647000000|2022-01-20 02:50:00|337.2|334.4|336.63|333.83|337.28|334.48|336.3|333.5|0
1642647300000|2022-01-20 02:55:00|336.71|333.91|337.11|334.31|337.28|334.48|335.97|333.17|0
1642647600000|2022-01-20 03:00:00|337.04|334.24|336.79|333.99|337.6|334.8|336.46|333.66|0
1642647900000|2022-01-20 03:05:00|336.71|333.91|336.95|334.15|337.44|334.64|336.38|333.58|0
1642648200000|2022-01-20 03:10:00|337.03|334.23|337.27|334.47|337.85|335.05|336.78|333.98|0
1642648500000|2022-01-20 03:15:00|337.03|334.23|334.33|331.53|337.36|334.56|334.01|331.21|0
1642648800000|2022-01-20 03:20:00|334.17|331.37|334.17|331.37|334.58|331.78|333.52|330.72|0
1642649100000|2022-01-20 03:25:00|334.25|331.45|334.98|332.18|335.15|332.35|333.52|330.72|0
1642649400000|2022-01-20 03:30:00|335.14|332.34|333.52|330.72|335.14|332.34|333.35|330.55|0
1642649700000|2022-01-20 03:35:00|333.6|330.8|332.86|330.06|334.17|331.37|332.79|329.99|0
1642650000000|2022-01-20 03:40:00|332.95|330.15|331.89|329.09|333.51|330.71|331.89|329.09|0
1642650300000|2022-01-20 03:45:00|331.73|328.93|331.08|328.28|331.73|328.93|330.43|327.63|0
1642650600000|2022-01-20 03:50:00|331.24|328.44|327.85|325.05|331.81|329.01|327.85|325.05|0
1642650900000|2022-01-20 03:55:00|328.17|325.37|328.49|325.69|328.98|326.18|327.21|324.41|0
1642651200000|2022-01-20 04:00:00|328.42|325.62|326.72|323.92|328.42|325.62|326.08|323.28|0
1642651500000|2022-01-20 04:05:00|326.81|324.01|327.52|324.72|327.85|325.05|326.81|324.01|0
1642651800000|2022-01-20 04:10:00|327.61|324.81|327.36|324.56|328.17|325.37|327.04|324.24|0
1642652100000|2022-01-20 04:15:00|327.45|324.65|328.81|326.01|328.89|326.09|327.36|324.56|0
1642652400000|2022-01-20 04:20:00|328.73|325.93|328.24|325.44|328.97|326.17|327.84|325.04|0
1642652700000|2022-01-20 04:25:00|328.16|325.36|328.48|325.68|328.64|325.84|327.68|324.88|0
1642653000000|2022-01-20 04:30:00|328.64|325.84|327.51|324.71|328.8|326|327.35|324.55|0
1642653300000|2022-01-20 04:35:00|327.44|324.64|327.83|325.03|328.64|325.84|327.44|324.64|0
1642653600000|2022-01-20 04:40:00|327.76|324.96|328.47|325.67|328.64|325.84|327.35|324.55|0
1642653900000|2022-01-20 04:45:00|328.4|325.6|327.99|325.19|328.96|326.16|327.67|324.87|0
1642654200000|2022-01-20 04:50:00|327.83|325.03|327.99|325.19|327.99|325.19|327.51|324.71|0
1642654500000|2022-01-20 04:55:00|327.83|325.03|328.47|325.67|328.47|325.67|327.67|324.87|0
1642654800000|2022-01-20 05:00:00|328.31|325.51|326.7|323.9|328.39|325.59|326.22|323.42|0
1642655100000|2022-01-20 05:05:00|326.54|323.74|327.5|324.7|327.66|324.86|326.46|323.66|0
1642655400000|2022-01-20 05:10:00|327.42|324.62|326.94|324.14|327.66|324.86|326.69|323.89|0
1642655700000|2022-01-20 05:15:00|326.85|324.05|327.1|324.3|327.49|324.69|326.05|323.25|0
1642656000000|2022-01-20 05:20:00|327.17|324.37|328.46|325.66|329.19|326.39|327.17|324.37|0
1642656300000|2022-01-20 05:25:00|328.62|325.82|330.71|327.91|330.71|327.91|328.62|325.82|0
1642656600000|2022-01-20 05:30:00|330.55|327.75|329.74|326.94|331.36|328.56|329.5|326.7|0
1642656900000|2022-01-20 05:35:00|329.9|327.1|330.39|327.59|330.87|328.07|329.82|327.02|0
1642657200000|2022-01-20 05:40:00|330.55|327.75|330.22|327.42|330.55|327.75|329.74|326.94|0
1642657500000|2022-01-20 05:45:00|330.38|327.58|330.7|327.9|330.87|328.07|329.57|326.77|0
1642657800000|2022-01-20 05:50:00|330.87|328.07|330.38|327.58|330.87|328.07|330.22|327.42|0
1642658100000|2022-01-20 05:55:00|330.22|327.42|330.22|327.42|330.86|328.06|328.93|326.13|0
1642658400000|2022-01-20 06:00:00|330.05|327.25|328.6|325.8|330.54|327.74|328.6|325.8|0
1642658700000|2022-01-20 06:05:00|328.68|325.88|329.24|326.44|330.21|327.41|328.68|325.88|0
1642659000000|2022-01-20 06:10:00|329.4|326.6|328.92|326.12|330.37|327.57|328.6|325.8|0
1642659300000|2022-01-20 06:15:00|329.08|326.28|328.92|326.12|329.72|326.92|328.43|325.63|0
1642659600000|2022-01-20 06:20:00|328.84|326.04|329.08|326.28|329.56|326.76|328.43|325.63|0
1642659900000|2022-01-20 06:25:00|329.16|326.36|327.79|324.99|329.64|326.84|327.79|324.99|0
1642660200000|2022-01-20 06:30:00|327.62|324.82|327.3|324.5|328.27|325.47|327.3|324.5|0
1642660500000|2022-01-20 06:35:00|326.82|324.02|325.42|322.62|326.98|324.18|325.42|322.62|0
1642660800000|2022-01-20 06:40:00|325.58|322.78|325.25|322.45|325.74|322.94|324.86|322.06|0
1642661100000|2022-01-20 06:45:00|325.18|322.38|323.49|320.69|325.25|322.45|323.17|320.37|0
1642661400000|2022-01-20 06:50:00|323.65|320.85|323.49|320.69|324.13|321.33|323.17|320.37|0
1642661700000|2022-01-20 06:55:00|323.33|320.53|324.13|321.33|325.22|322.42|323.33|320.53|0
1642662000000|2022-01-20 07:00:00|324.29|321.49|325.4|322.6|325.49|322.69|323.81|321.01|0
1642662300000|2022-01-20 07:05:00|325.24|322.44|323.97|321.17|325.4|322.6|323.97|321.17|0
1642662600000|2022-01-20 07:10:00|323.81|321.01|323.01|320.21|323.96|321.16|322.53|319.73|0
1642662900000|2022-01-20 07:15:00|323.49|320.69|324.44|321.64|325.24|322.44|323.33|320.53|0
1642663200000|2022-01-20 07:20:00|324.28|321.48|326.28|323.48|326.36|323.56|324.12|321.32|0
1642663500000|2022-01-20 07:25:00|326.2|323.4|326.67|323.87|327.08|324.28|325.72|322.92|0
1642663800000|2022-01-20 07:30:00|326.83|324.03|326.35|323.55|328.04|325.24|326.35|323.55|0
1642664100000|2022-01-20 07:35:00|326.51|323.71|328.13|325.33|328.57|325.77|326.03|323.23|0
1642664400000|2022-01-20 07:40:00|327.97|325.17|325.25|322.45|328.13|325.33|324.78|321.98|0
1642664700000|2022-01-20 07:45:00|325.1|322.3|328.6|325.8|328.76|325.96|325.1|322.3|0
1642665000000|2022-01-20 07:50:00|328.44|325.64|329.4|326.6|330.21|327.41|328.44|325.64|0
1642665300000|2022-01-20 07:55:00|329.24|326.44|330.2|327.4|330.36|327.56|328.6|325.8|0
1642665600000|2022-01-20 08:00:00|330.04|327.24|330.2|327.4|330.2|327.4|328.44|325.64|0
1642665900000|2022-01-20 08:05:00|329.58|327.38|327.65|325.45|330.86|328.66|327.49|325.29|0
1642666200000|2022-01-20 08:10:00|327.49|325.29|332.31|330.11|332.31|330.11|327.17|324.97|0
1642666500000|2022-01-20 08:15:00|332.47|330.27|333.92|331.72|333.92|331.72|331.18|328.98|0
1642666800000|2022-01-20 08:20:00|334.24|332.04|335.54|333.34|336.51|334.31|333.92|331.72|0
1642667100000|2022-01-20 08:25:00|335.7|333.5|335.1|332.9|338.46|336.26|334.51|332.31|0
1642667400000|2022-01-20 08:30:00|335.26|333.06|332.68|330.48|337.53|335.33|332.68|330.48|0
1642667700000|2022-01-20 08:35:00|333|330.8|334.13|331.93|334.21|332.01|332.51|330.31|0
1642668000000|2022-01-20 08:40:00|334.21|332.01|334.93|332.73|335.42|333.22|332.83|330.63|0
1642668300000|2022-01-20 08:45:00|334.77|332.57|337.85|335.65|338.01|335.81|334.77|332.57|0
1642668600000|2022-01-20 08:50:00|336.87|334.67|334.53|332.33|337.36|335.16|333.96|331.76|0
1642668900000|2022-01-20 08:55:00|334.6|332.4|333.39|331.19|335.41|333.21|333.31|331.11|0
1642669200000|2022-01-20 09:00:00|333.47|331.27|334.68|332.48|334.68|332.48|331.7|329.5|0
1642669500000|2022-01-20 09:05:00|334.76|332.56|337.19|334.99|337.52|335.32|334.76|332.56|0
1642669800000|2022-01-20 09:10:00|337.27|335.07|335.81|333.61|338.9|336.7|335.81|333.61|0
1642670100000|2022-01-20 09:15:00|336.05|333.85|338.16|335.96|339.14|336.94|335.24|333.04|0
1642670400000|2022-01-20 09:20:00|338.25|336.05|337.43|335.23|338.65|336.45|336.46|334.26|0
1642670700000|2022-01-20 09:25:00|337.02|334.82|335.24|333.04|337.83|335.63|334.43|332.23|0
1642671000000|2022-01-20 09:30:00|335.07|332.87|332.01|329.81|335.4|333.2|331.52|329.32|0
1642671300000|2022-01-20 09:35:00|332.09|329.89|331.04|328.84|332.81|330.61|330.72|328.52|0
1642671600000|2022-01-20 09:40:00|331.2|329|331.68|329.48|331.68|329.48|330.07|327.87|0
1642671900000|2022-01-20 09:45:00|331.36|329.16|331.59|329.39|333.15|330.95|330.84|328.64|0
1642672200000|2022-01-20 09:50:00|331.75|329.55|330.46|328.26|332.23|330.03|329.74|327.54|0
1642672500000|2022-01-20 09:55:00|330.3|328.1|331.42|329.22|331.75|329.55|329.82|327.62|0
1642672800000|2022-01-20 10:00:00|331.26|329.06|330.62|328.42|331.58|329.38|330.38|328.18|0
1642673100000|2022-01-20 10:05:00|330.94|328.74|330.94|328.74|332.71|330.51|330.62|328.42|0
1642673400000|2022-01-20 10:10:00|330.78|328.58|331.58|329.38|331.58|329.38|330.29|328.09|0
1642673700000|2022-01-20 10:15:00|331.5|329.3|329.97|327.77|331.9|329.7|329.97|327.77|0
1642674000000|2022-01-20 10:20:00|330.13|327.93|328.52|326.32|330.77|328.57|328.36|326.16|0
1642674300000|2022-01-20 10:25:00|328.69|326.49|329.16|326.96|330.13|327.93|328.52|326.32|0
1642674600000|2022-01-20 10:30:00|329.48|327.28|330.77|328.57|331.09|328.89|329.16|326.96|0
1642674900000|2022-01-20 10:35:00|331.09|328.89|330.28|328.08|331.57|329.37|330.12|327.92|0
1642675200000|2022-01-20 10:40:00|330.12|327.92|329.64|327.44|330.53|328.33|329.32|327.12|0
1642675500000|2022-01-20 10:45:00|329.72|327.52|329.48|327.28|329.8|327.6|329.15|326.95|0
1642675800000|2022-01-20 10:50:00|329.64|327.44|328.83|326.63|329.8|327.6|328.83|326.63|0
1642676100000|2022-01-20 10:55:00|328.92|326.72|328.99|326.79|329.95|327.75|328.67|326.47|0
1642676400000|2022-01-20 11:00:00|328.83|326.63|327.23|325.03|328.99|326.79|326.75|324.55|0
1642676700000|2022-01-20 11:05:00|326.75|324.55|326.59|324.39|326.91|324.71|326.11|323.91|0
1642677000000|2022-01-20 11:10:00|326.67|324.47|327.22|325.02|327.54|325.34|325.95|323.75|0
1642677300000|2022-01-20 11:15:00|326.59|324.39|324.99|322.79|326.74|324.54|324.36|322.16|0
1642677600000|2022-01-20 11:20:00|324.83|322.63|325.31|323.11|325.94|323.74|324.83|322.63|0
1642677900000|2022-01-20 11:25:00|325.47|323.27|325.71|323.51|325.78|323.58|324.51|322.31|0
1642678200000|2022-01-20 11:30:00|325.62|323.42|327.37|325.17|327.53|325.33|325.62|323.42|0
1642678500000|2022-01-20 11:35:00|327.21|325.01|326.41|324.21|327.37|325.17|326.41|324.21|0
1642678800000|2022-01-20 11:40:00|326.5|324.3|327.85|325.65|327.85|325.65|326.34|324.14|0
1642679100000|2022-01-20 11:45:00|327.69|325.49|328.17|325.97|329.61|327.41|327.69|325.49|0
1642679400000|2022-01-20 11:50:00|328.25|326.05|328.17|325.97|328.65|326.45|326.73|324.53|0
1642679700000|2022-01-20 11:55:00|328.33|326.13|326.73|324.53|328.33|326.13|326.25|324.05|0
1642680000000|2022-01-20 12:00:00|326.88|324.68|326.24|324.04|328.64|326.44|325.93|323.73|0
1642680300000|2022-01-20 12:05:00|326.17|323.97|326.72|324.52|328|325.8|326.08|323.88|0
1642680600000|2022-01-20 12:10:00|326.88|324.68|327.2|325|327.6|325.4|326.4|324.2|0
1642680900000|2022-01-20 12:15:00|327.04|324.84|328.31|326.11|328.47|326.27|327.04|324.84|0
1642681200000|2022-01-20 12:20:00|328.47|326.27|328.79|326.59|329.11|326.91|327.19|324.99|0
1642681500000|2022-01-20 12:25:00|328.95|326.75|328.87|326.67|329.91|327.71|328.47|326.27|0
1642681800000|2022-01-20 12:30:00|328.79|326.59|331.04|328.84|331.04|328.84|328.15|325.95|0
1642682100000|2022-01-20 12:35:00|331.36|329.16|331.52|329.32|331.84|329.64|330.55|328.35|0
1642682400000|2022-01-20 12:40:00|331.28|329.08|332.96|330.76|333.93|331.73|331.28|329.08|0
1642682700000|2022-01-20 12:45:00|332.8|330.6|331.83|329.63|333.29|331.09|331.19|328.99|0
1642683000000|2022-01-20 12:50:00|331.99|329.79|331.35|329.15|332.48|330.28|331.19|328.99|0
1642683300000|2022-01-20 12:55:00|331.51|329.31|330.7|328.5|331.67|329.47|330.22|328.02|0
1642683600000|2022-01-20 13:00:00|331.02|328.82|331.02|328.82|333.12|330.92|331.02|328.82|0
1642683900000|2022-01-20 13:05:00|331.18|328.98|331.02|328.82|332.15|329.95|330.86|328.66|0
1642684200000|2022-01-20 13:10:00|330.86|328.66|330.54|328.34|332.63|330.43|330.54|328.34|0
1642684500000|2022-01-20 13:15:00|330.7|328.5|331.66|329.46|331.98|329.78|330.05|327.85|0
1642684800000|2022-01-20 13:20:00|331.82|329.62|331.66|329.46|332.3|330.1|331.18|328.98|0
1642685100000|2022-01-20 13:25:00|331.82|329.62|330.21|328.01|332.46|330.26|330.05|327.85|0
1642685400000|2022-01-20 13:30:00|330.05|327.85|326.52|324.32|330.53|328.33|325.57|323.37|0
1642685700000|2022-01-20 13:35:00|326.68|324.48|328.76|326.56|329.88|327.68|326.68|324.48|0
1642686000000|2022-01-20 13:40:00|328.92|326.72|327.8|325.6|329.72|327.52|327.64|325.44|0
1642686300000|2022-01-20 13:45:00|327.64|325.44|326.07|323.87|328.12|325.92|325.12|322.92|0
1642686600000|2022-01-20 13:50:00|325.91|323.71|324.15|321.95|325.91|323.71|323.84|321.64|0
1642686900000|2022-01-20 13:55:00|324.63|322.43|326.87|324.67|327.19|324.99|324.47|322.27|0
1642687200000|2022-01-20 14:00:00|326.71|324.51|326.55|324.35|327.19|324.99|326.07|323.87|0
1642687500000|2022-01-20 14:05:00|326.71|324.51|327.19|324.99|327.99|325.79|326.23|324.03|0
1642687800000|2022-01-20 14:10:00|327.35|325.15|327.18|324.98|328.15|325.95|326.06|323.86|0
1642688100000|2022-01-20 14:15:00|327.02|324.82|327.18|324.98|327.99|325.79|326.86|324.66|0
1642688400000|2022-01-20 14:20:00|327.34|325.14|327.5|325.3|327.5|325.3|325.9|323.7|0
1642688700000|2022-01-20 14:25:00|327.34|325.14|328.54|326.34|329.75|327.55|327.34|325.14|0
1642689000000|2022-01-20 14:30:00|328.46|326.26|324.14|321.94|329.27|327.07|320.48|318.28|0
1642689300000|2022-01-20 14:35:00|324.62|322.42|325.57|323.37|327.9|325.7|323.34|321.14|0
1642689600000|2022-01-20 14:40:00|326.05|323.85|317.79|315.59|327.65|325.45|317.79|315.59|0
1642689900000|2022-01-20 14:45:00|318.03|315.83|316.51|314.31|322.32|320.12|315.88|313.68|0
1642690200000|2022-01-20 14:50:00|317.3|315.1|313.53|311.33|318.4|316.2|311.97|309.77|0
1642690500000|2022-01-20 14:55:00|313.37|311.17|309.33|307.13|314.47|312.27|307.78|305.58|0
1642690800000|2022-01-20 15:00:00|309.64|307.44|311.19|308.99|312.44|310.24|307.93|305.73|0
1642691100000|2022-01-20 15:05:00|311.03|308.83|309.61|307.41|312.9|310.7|306.98|304.78|0
1642691400000|2022-01-20 15:10:00|309.77|307.57|311.02|308.82|313.05|310.85|307.91|305.71|0
1642691700000|2022-01-20 15:15:00|310.7|308.5|315.4|313.2|315.56|313.36|308.99|306.79|0
1642692000000|2022-01-20 15:20:00|315.24|313.04|310.7|308.5|315.33|313.13|310.54|308.34|0
1642692300000|2022-01-20 15:25:00|310.54|308.34|309.45|307.25|313.04|310.84|309.14|306.94|0
1642692600000|2022-01-20 15:30:00|309.61|307.41|305.11|302.91|309.61|307.41|302.5|300.3|0
1642692900000|2022-01-20 15:35:00|304.96|302.76|304.26|302.06|305.73|303.53|302.95|300.75|0
1642693200000|2022-01-20 15:40:00|304.18|301.98|304.49|302.29|304.49|302.29|302.18|299.98|0
1642693500000|2022-01-20 15:45:00|304.18|301.98|301.38|299.18|305.04|302.84|300.35|298.15|0
1642693800000|2022-01-20 15:50:00|301.08|298.88|300.01|297.81|301.84|299.64|299.55|297.35|0
1642694100000|2022-01-20 15:55:00|300.16|297.96|301.15|298.95|302.45|300.25|300.16|297.96|0
1642694400000|2022-01-20 16:00:00|301.07|298.87|298.49|296.29|301.07|298.87|297.13|294.93|0
1642694700000|2022-01-20 16:05:00|298.64|296.44|299.85|297.65|300.46|298.26|298.49|296.29|0
1642695000000|2022-01-20 16:10:00|299.7|297.5|303.05|300.85|304.12|301.92|299.7|297.5|0
1642695300000|2022-01-20 16:15:00|302.9|300.7|302.28|300.08|304.27|302.07|301.37|299.17|0
1642695600000|2022-01-20 16:20:00|302.44|300.24|304.42|302.22|305.96|303.76|302.44|300.24|0
1642695900000|2022-01-20 16:25:00|304.88|302.68|301.52|299.32|305.04|302.84|301.21|299.01|0
1642696200000|2022-01-20 16:30:00|301.21|299.01|300.98|298.78|301.67|299.47|300.3|298.1|0
1642696500000|2022-01-20 16:35:00|300.68|298.48|301.05|298.85|302.58|300.38|300.29|298.09|0
1642696800000|2022-01-20 16:40:00|300.9|298.7|307.65|305.45|307.8|305.6|300.9|298.7|0
1642697100000|2022-01-20 16:45:00|307.8|305.6|302.84|300.64|307.8|305.6|302.22|300.02|0
1642697400000|2022-01-20 16:50:00|302.38|300.18|302.38|300.18|302.38|300.18|299.92|297.72|0
1642697700000|2022-01-20 16:55:00|302.22|300.02|301.91|299.71|302.84|300.64|299.61|297.41|0
1642698000000|2022-01-20 17:00:00|301.6|299.4|301.76|299.56|302.37|300.17|299.76|297.56|0
1642698300000|2022-01-20 17:05:00|301.68|299.48|303.91|301.71|304.22|302.02|301.6|299.4|0
1642698600000|2022-01-20 17:10:00|304.07|301.87|302.83|300.63|304.53|302.33|302.52|300.32|0
1642698900000|2022-01-20 17:15:00|302.98|300.78|305.77|303.57|305.77|303.57|302.98|300.78|0
1642699200000|2022-01-20 17:20:00|305.92|303.72|303.75|301.55|306.23|304.03|303.6|301.4|0
1642699500000|2022-01-20 17:25:00|303.91|301.71|302.44|300.24|305.76|303.56|302.44|300.24|0
1642699800000|2022-01-20 17:30:00|302.05|299.85|300.51|298.31|302.21|300.01|300.36|298.16|0
1642700100000|2022-01-20 17:35:00|300.67|298.47|301.74|299.54|302.82|300.62|300.2|298|0
1642700400000|2022-01-20 17:40:00|301.89|299.69|300.97|298.77|302.2|300|300.2|298|0
1642700700000|2022-01-20 17:45:00|301.12|298.92|302.81|300.61|303.43|301.23|301.12|298.92|0
1642701000000|2022-01-20 17:50:00|302.66|300.46|306.37|304.17|306.45|304.25|302.66|300.46|0
1642701300000|2022-01-20 17:55:00|306.53|304.33|306.68|304.48|307.93|305.73|305.75|303.55|0
1642701600000|2022-01-20 18:00:00|306.84|304.64|311.05|308.85|311.52|309.32|306.84|304.64|0
1642701900000|2022-01-20 18:05:00|311.29|309.09|313.25|311.05|313.88|311.68|311.29|309.09|0
1642702200000|2022-01-20 18:10:00|313.65|311.45|311.05|308.85|313.88|311.68|310.26|308.06|0
1642702500000|2022-01-20 18:15:00|311.2|309|312.77|310.57|315.45|313.25|311.2|309|0
1642702800000|2022-01-20 18:20:00|313.09|310.89|313.4|311.2|313.87|311.67|311.51|309.31|0
1642703100000|2022-01-20 18:25:00|313.71|311.51|310.12|307.92|313.71|311.51|307.6|305.4|0
1642703400000|2022-01-20 18:30:00|310.28|308.08|311.63|309.43|312.34|310.14|309.42|307.22|0
1642703700000|2022-01-20 18:35:00|311.39|309.19|309.17|306.97|312.34|310.14|309.01|306.81|0
1642704000000|2022-01-20 18:40:00|309.57|307.37|309.64|307.44|309.64|307.44|307.91|305.71|0
1642704300000|2022-01-20 18:45:00|309.48|307.28|310.27|308.07|312.02|309.82|308.22|306.02|0
1642704600000|2022-01-20 18:50:00|310.11|307.91|309.01|306.81|310.43|308.23|308.38|306.18|0
1642704900000|2022-01-20 18:55:00|308.85|306.65|312.81|310.61|313.12|310.92|308.85|306.65|0
1642705200000|2022-01-20 19:00:00|312.65|310.45|304.91|302.71|312.73|310.53|304.76|302.56|0
1642705500000|2022-01-20 19:05:00|305.23|303.03|305.85|303.65|306.48|304.28|304.76|302.56|0
1642705800000|2022-01-20 19:10:00|305.7|303.5|315.19|312.99|315.51|313.31|304.76|302.56|0
1642706100000|2022-01-20 19:15:00|315.35|313.15|315.03|312.83|317.91|315.71|312.88|310.68|0
1642706400000|2022-01-20 19:20:00|314.71|312.51|315.51|313.31|317.43|315.23|313.75|311.55|0
1642706700000|2022-01-20 19:25:00|315.35|313.15|318.71|316.51|318.71|316.51|315.03|312.83|0
1642707000000|2022-01-20 19:30:00|319.68|317.48|321.29|319.09|322.1|319.9|318.71|316.51|0
1642707300000|2022-01-20 19:35:00|320.48|318.28|323.73|321.53|325.51|323.31|319.6|317.4|0
1642707600000|2022-01-20 19:40:00|323.89|321.69|325.99|323.79|326.48|324.28|323.89|321.69|0
1642707900000|2022-01-20 19:45:00|325.83|323.63|325.01|322.81|328.75|326.55|323.72|321.52|0
1642708200000|2022-01-20 19:50:00|325.34|323.14|325.01|322.81|326.47|324.27|323.08|320.88|0
1642708500000|2022-01-20 19:55:00|324.69|322.49|326.96|324.76|327.44|325.24|323.4|321.2|0
1642708800000|2022-01-20 20:00:00|327.12|324.92|329.89|327.69|331.19|328.99|323.39|321.19|0
1642709100000|2022-01-20 20:05:00|330.05|327.85|337.14|334.94|337.97|335.77|329.07|326.87|0
1642709400000|2022-01-20 20:10:00|336.98|334.78|339.45|337.25|339.78|337.58|334.19|331.99|0
1642709700000|2022-01-20 20:15:00|338.96|336.76|336.32|334.12|340.11|337.91|335.5|333.3|0
1642710000000|2022-01-20 20:20:00|336.48|334.28|343.26|341.06|343.6|341.4|336.48|334.28|0
1642710300000|2022-01-20 20:25:00|342.76|340.56|346.85|344.65|349.36|347.16|342.76|340.56|0
1642710600000|2022-01-20 20:30:00|346.52|344.32|349.36|347.16|350.87|348.67|346.02|343.82|0
1642710900000|2022-01-20 20:35:00|350.2|348|354.91|352.71|358.63|356.43|349.69|347.49|0
1642711200000|2022-01-20 20:40:00|354.74|352.54|357.61|355.41|358.12|355.92|352.88|350.68|0
1642711500000|2022-01-20 20:45:00|357.95|355.75|366.16|363.96|366.16|363.96|357.95|355.75|0
1642711800000|2022-01-20 20:50:00|366.34|364.14|374.42|372.22|374.59|372.39|362.07|359.87|0
1642712100000|2022-01-20 20:55:00|374.25|372.05|377.88|375.68|380.47|378.27|373.91|371.71|0
1642712400000|2022-01-20 21:00:00|378.22|376.02|381.21|379.01|381.86|379.66|377.01|374.81|0
1642712700000|2022-01-20 21:05:00|380.86|378.66|379.82|377.62|380.86|378.66|376.01|373.81|0
1642713000000|2022-01-20 21:10:00|379.99|377.79|381.56|379.36|382.43|380.23|378.08|375.88|0
1642713300000|2022-01-20 21:15:00|382.2|379.4|380.98|378.18|383.6|380.8|380.12|377.32|0
1642713600000|2022-01-20 21:20:00|381.33|378.53|384.64|381.84|385.17|382.37|380.81|378.01|0
1642713900000|2022-01-20 21:25:00|384.56|381.76|390.08|387.28|390.08|387.28|382.2|379.4|0
1642714200000|2022-01-20 21:30:00|391.85|389.05|388.5|385.7|392.91|390.11|388.5|385.7|0
1642714500000|2022-01-20 21:35:00|388.85|386.05|394.05|391.25|394.05|391.25|388.5|385.7|0
1642714800000|2022-01-20 21:40:00|394.5|391.7|397.77|394.97|403.39|400.59|393.35|390.55|0
1642715100000|2022-01-20 21:45:00|398.3|395.5|399.73|396.93|399.73|396.93|396.53|393.73|0
1642715400000|2022-01-20 21:50:00|400.71|397.91|390.35|387.55|401.15|398.35|390.17|387.37|0
1642715700000|2022-01-20 21:55:00|390.26|387.46|390.26|387.46|391.05|388.25|387.72|384.92|0
1642716000000|2022-01-20 22:00:00|390.08|387.28|390.96|388.16|391.63|388.83|390.08|387.28|0
1642716300000|2022-01-20 22:05:00|390.91|388.11|390.12|387.32|391.29|388.49|390.12|387.32|0
1642716600000|2022-01-20 22:10:00|389.98|387.18|389.69|386.89|390.03|387.23|389.69|386.89|0
1642716900000|2022-01-20 22:15:00|389.48|386.68|388.71|385.91|389.48|386.68|388.71|385.91|0
1642717200000|2022-01-20 22:20:00|388.66|385.86|390.34|387.54|390.47|387.67|388.07|385.27|0
1642717500000|2022-01-20 22:25:00|390.42|387.62|390.53|387.73|390.53|387.73|390.15|387.35|0
1642717800000|2022-01-20 22:30:00|390.43|387.63|390.18|387.38|390.46|387.66|390.18|387.38|0
1642718100000|2022-01-20 22:35:00|390.17|387.37|390.83|388.03|390.83|388.03|390.17|387.37|0
1642718400000|2022-01-20 22:40:00|390.72|387.92|391.59|388.79|391.62|388.82|390.62|387.82|0
1642718700000|2022-01-20 22:45:00|391.49|388.69|391.2|388.4|391.56|388.76|390.97|388.17|0
1642719000000|2022-01-20 22:50:00|391.18|388.38|391.36|388.56|391.66|388.86|391.11|388.31|0
1642719300000|2022-01-20 22:55:00|391.35|388.55|391.79|388.99|392.05|389.25|391.23|388.43|0
1642719600000|2022-01-20 23:00:00|393.78|390.98|388.09|385.29|394.65|391.85|388.09|385.29|0
1642719900000|2022-01-20 23:05:00|387.66|384.86|392.63|389.83|392.63|389.83|386.35|383.55|0
1642720200000|2022-01-20 23:10:00|392.55|389.75|393.33|390.53|394.56|391.76|390.1|387.3|0
1642720500000|2022-01-20 23:15:00|393.68|390.88|394.38|391.58|398.17|395.37|391.4|388.6|0
1642720800000|2022-01-20 23:20:00|394.56|391.76|392.8|390|397.02|394.22|392.27|389.47|0
1642721100000|2022-01-20 23:25:00|392.97|390.17|397.37|394.57|397.37|394.57|392.1|389.3|0
1642721400000|2022-01-20 23:30:00|396.93|394.13|395.6|392.8|397.19|394.39|394.29|391.49|0
1642721700000|2022-01-20 23:35:00|395.43|392.63|390.96|388.16|396.31|393.51|390.96|388.16|0
1642722000000|2022-01-20 23:40:00|391.04|388.24|390.26|387.46|391.39|388.59|389.64|386.84|0
1642722300000|2022-01-20 23:45:00|390.17|387.37|389.12|386.32|390.17|387.37|387.9|385.1|0
1642722600000|2022-01-20 23:50:00|389.29|386.49|390.43|387.63|391.74|388.94|388.6|385.8|0
1642722900000|2022-01-20 23:55:00|389.99|387.19|388.24|385.44|391.21|388.41|388.07|385.27|0
1642723200000|2022-01-21 00:00:00|388.07|385.27|391.73|388.93|392.96|390.16|386.16|383.36|0
1642723500000|2022-01-21 00:05:00|391.65|388.85|390.68|387.88|393.83|391.03|389.46|386.66|0
1642723800000|2022-01-21 00:10:00|390.77|387.97|389.9|387.1|392.26|389.46|388.24|385.44|0
1642724100000|2022-01-21 00:15:00|390.15|387.35|390.59|387.79|391.03|388.23|388.41|385.61|0
1642724400000|2022-01-21 00:20:00|390.94|388.14|391.82|389.02|394.27|391.47|390.5|387.7|0
1642724700000|2022-01-21 00:25:00|392.17|389.37|391.37|388.57|393.13|390.33|389.63|386.83|0
1642725000000|2022-01-21 00:30:00|391.55|388.75|391.64|388.84|393.04|390.24|390.67|387.87|0
1642725300000|2022-01-21 00:35:00|391.54|388.74|392.86|390.06|393.21|390.41|391.29|388.49|0
1642725600000|2022-01-21 00:40:00|392.68|389.88|395.56|392.76|396.48|393.68|392.68|389.88|0
1642725900000|2022-01-21 00:45:00|395.47|392.67|394.5|391.7|396.17|393.37|394.07|391.27|0
1642726200000|2022-01-21 00:50:00|394.76|391.96|395.64|392.84|396.43|393.63|393.02|390.22|0
1642726500000|2022-01-21 00:55:00|395.55|392.75|396.51|393.71|396.51|393.71|394.24|391.44|0
1642726800000|2022-01-21 01:00:00|396.86|394.06|395.2|392.4|396.86|394.06|393.88|391.08|0
1642727100000|2022-01-21 01:05:00|395.28|392.48|402.59|399.79|403.02|400.22|395.28|392.48|0
1642727400000|2022-01-21 01:10:00|402.85|400.05|401.96|399.16|405.68|402.88|401.43|398.63|0
1642727700000|2022-01-21 01:15:00|401.78|398.98|402.84|400.04|403.29|400.49|399.76|396.96|0
1642728000000|2022-01-21 01:20:00|403.02|400.22|397.47|394.67|403.02|400.22|397.29|394.49|0
1642728300000|2022-01-21 01:25:00|397.12|394.32|392.22|389.42|397.38|394.58|391.78|388.98|0
1642728600000|2022-01-21 01:30:00|392.3|389.5|393.17|390.37|395.62|392.82|392.3|389.5|0
1642728900000|2022-01-21 01:35:00|393|390.2|397.41|394.61|397.59|394.79|393|390.2|0
1642729200000|2022-01-21 01:40:00|397.94|395.14|399.7|396.9|400.93|398.13|395.83|393.03|0
1642729500000|2022-01-21 01:45:00|399.52|396.72|403.76|400.96|403.94|401.14|399.52|396.72|0
1642729800000|2022-01-21 01:50:00|403.94|401.14|397.93|395.13|403.94|401.14|397.76|394.96|0
1642730100000|2022-01-21 01:55:00|397.05|394.25|394.86|392.06|398.81|396.01|394.59|391.79|0
1642730400000|2022-01-21 02:00:00|395.21|392.41|394.07|391.27|396.17|393.37|393.02|390.22|0
1642730700000|2022-01-21 02:05:00|393.54|390.74|392.14|389.34|393.89|391.09|390.9|388.1|0
1642731000000|2022-01-21 02:10:00|392.06|389.26|392.75|389.95|393.71|390.91|392.06|389.26|0
1642731300000|2022-01-21 02:15:00|392.66|389.86|396.08|393.28|396.52|393.72|392.49|389.69|0
1642731600000|2022-01-21 02:20:00|395.99|393.19|393.71|390.91|396.51|393.71|393.53|390.73|0
1642731900000|2022-01-21 02:25:00|394.06|391.26|395.2|392.4|395.81|393.01|394.06|391.26|0
1642732200000|2022-01-21 02:30:00|395.11|392.31|396.51|393.71|396.51|393.71|394.75|391.95|0
1642732500000|2022-01-21 02:35:00|396.86|394.06|398.09|395.29|399.77|396.97|395.81|393.01|0
1642732800000|2022-01-21 02:40:00|398.27|395.47|403.39|400.59|403.39|400.59|398.18|395.38|0
1642733100000|2022-01-21 02:45:00|403.21|400.41|410.33|407.53|411.77|408.97|402.68|399.88|0
1642733400000|2022-01-21 02:50:00|410.43|407.63|409.35|406.55|411.95|409.15|408.28|405.48|0
1642733700000|2022-01-21 02:55:00|409.62|406.82|405.51|402.71|409.62|406.82|405.51|402.71|0
1642734000000|2022-01-21 03:00:00|405.33|402.53|405.87|403.07|406.76|403.96|404.8|402|0
1642734300000|2022-01-21 03:05:00|405.78|402.98|406.85|404.05|407.47|404.67|404.8|402|0
1642734600000|2022-01-21 03:10:00|406.75|403.95|407.82|405.02|409.79|406.99|406.04|403.24|0
1642734900000|2022-01-21 03:15:00|407.64|404.84|407.29|404.49|407.64|404.84|405.15|402.35|0
1642735200000|2022-01-21 03:20:00|407.11|404.31|410.68|407.88|410.68|407.88|406.04|403.24|0
1642735500000|2022-01-21 03:25:00|410.5|407.7|408.53|405.73|410.5|407.7|407.73|404.93|0
1642735800000|2022-01-21 03:30:00|408.62|405.82|408.17|405.37|410.85|408.05|407.81|405.01|0
1642736100000|2022-01-21 03:35:00|408.09|405.29|410.49|407.69|411.75|408.95|408.09|405.29|0
1642736400000|2022-01-21 03:40:00|410.59|407.79|408.52|405.72|410.76|407.96|407.81|405.01|0
1642736700000|2022-01-21 03:45:00|409.06|406.26|409.59|406.79|410.31|407.51|408.17|405.37|0
1642737000000|2022-01-21 03:50:00|409.77|406.97|408.61|405.81|410.31|407.51|408.34|405.54|0
1642737300000|2022-01-21 03:55:00|408.52|405.72|406.2|403.4|409.23|406.43|405.94|403.14|0
1642737600000|2022-01-21 04:00:00|406.29|403.49|402.47|399.67|406.29|403.49|401.76|398.96|0
1642737900000|2022-01-21 04:05:00|402.38|399.58|397.7|394.9|402.38|399.58|397.7|394.9|0
1642738200000|2022-01-21 04:10:00|397.88|395.08|399.38|396.58|399.46|396.66|397.61|394.81|0
1642738500000|2022-01-21 04:15:00|399.46|396.66|401.67|398.87|402.46|399.66|399.28|396.48|0
1642738800000|2022-01-21 04:20:00|401.49|398.69|402.11|399.31|402.82|400.02|400.34|397.54|0
1642739100000|2022-01-21 04:25:00|402.02|399.22|400.69|397.89|403.7|400.9|400.51|397.71|0
1642739400000|2022-01-21 04:30:00|400.96|398.16|401.4|398.6|401.4|398.6|398.57|395.77|0
1642739700000|2022-01-21 04:35:00|401.31|398.51|400.16|397.36|401.39|398.59|399.63|396.83|0
1642740000000|2022-01-21 04:40:00|400.25|397.45|402.28|399.48|402.63|399.83|399.98|397.18|0
1642740300000|2022-01-21 04:45:00|402.1|399.3|403.87|401.07|404.85|402.05|401.48|398.68|0
1642740600000|2022-01-21 04:50:00|403.78|400.98|403.25|400.45|404.76|401.96|402.63|399.83|0
1642740900000|2022-01-21 04:55:00|403.16|400.36|403.43|400.63|403.51|400.71|401.3|398.5|0
1642741200000|2022-01-21 05:00:00|403.16|400.36|401.21|398.41|403.87|401.07|400.68|397.88|0
1642741500000|2022-01-21 05:05:00|401.38|398.58|399.97|397.17|403.33|400.53|399.79|396.99|0
1642741800000|2022-01-21 05:10:00|400.14|397.34|401.91|399.11|402.26|399.46|399.26|396.46|0
1642742100000|2022-01-21 05:15:00|402.09|399.29|402.26|399.46|403.86|401.06|401.73|398.93|0
1642742400000|2022-01-21 05:20:00|402.35|399.55|399.88|397.08|402.44|399.64|399.78|396.98|0
1642742700000|2022-01-21 05:25:00|400.41|397.61|402.79|399.99|402.79|399.99|399.43|396.63|0
1642743000000|2022-01-21 05:30:00|402.43|399.63|399.08|396.28|402.43|399.63|398.37|395.57|0
1642743300000|2022-01-21 05:35:00|398.9|396.1|397.84|395.04|398.9|396.1|397.66|394.86|0
1642743600000|2022-01-21 05:40:00|398.02|395.22|395.12|392.32|398.46|395.66|394.85|392.05|0
1642743900000|2022-01-21 05:45:00|395.2|392.4|394.15|391.35|395.2|392.4|392.92|390.12|0
1642744200000|2022-01-21 05:50:00|393.97|391.17|394.5|391.7|394.67|391.87|393.1|390.3|0
1642744500000|2022-01-21 05:55:00|394.41|391.61|396.09|393.29|396.78|393.98|393.45|390.65|0
1642744800000|2022-01-21 06:00:00|396.27|393.47|399.25|396.45|399.86|397.06|396|393.2|0
1642745100000|2022-01-21 06:05:00|398.98|396.18|399.51|396.71|400.39|397.59|398.8|396|0
1642745400000|2022-01-21 06:10:00|399.07|396.27|398.08|395.28|400.94|398.14|397.2|394.4|0
1642745700000|2022-01-21 06:15:00|397.9|395.1|397.11|394.31|398.35|395.55|395.71|392.91|0
1642746000000|2022-01-21 06:20:00|397.37|394.57|394.04|391.24|397.47|394.67|393.51|390.71|0
1642746300000|2022-01-21 06:25:00|394.13|391.33|395.09|392.29|395.79|392.99|392.99|390.19|0
1642746600000|2022-01-21 06:30:00|393.68|390.88|391.41|388.61|395.26|392.46|391.24|388.44|0
1642746900000|2022-01-21 06:35:00|391.58|388.78|390.88|388.08|393.33|390.53|390.54|387.74|0
1642747200000|2022-01-21 06:40:00|391.06|388.26|391.15|388.35|391.23|388.43|388.97|386.17|0
1642747500000|2022-01-21 06:45:00|391.06|388.26|392.1|389.3|392.1|389.3|388.62|385.82|0
1642747800000|2022-01-21 06:50:00|392.02|389.22|393.36|390.56|395.6|392.8|392.02|389.22|0
1642748100000|2022-01-21 06:55:00|393.45|390.65|391.87|389.07|393.71|390.91|391.08|388.28|0
1642748400000|2022-01-21 07:00:00|392.48|389.68|395.9|393.1|395.99|393.19|392.13|389.33|0
1642748700000|2022-01-21 07:05:00|395.81|393.01|389.42|386.62|396.87|394.07|388.98|386.18|0
1642749000000|2022-01-21 07:10:00|390.12|387.32|387.59|384.79|390.55|387.75|386.72|383.92|0
1642749300000|2022-01-21 07:15:00|387.24|384.44|388.28|385.48|388.9|386.1|386.55|383.75|0
1642749600000|2022-01-21 07:20:00|388.2|385.4|385.5|382.7|388.63|385.83|384.81|382.01|0
1642749900000|2022-01-21 07:25:00|385.68|382.88|382.31|379.51|385.68|382.88|382.04|379.24|0
1642750200000|2022-01-21 07:30:00|382.22|379.42|384.38|381.58|386.19|383.39|382.04|379.24|0
1642750500000|2022-01-21 07:35:00|384.21|381.41|385.78|382.98|385.95|383.15|382.64|379.84|0
1642750800000|2022-01-21 07:40:00|385.6|382.8|384.73|381.93|385.95|383.15|383.25|380.45|0
1642751100000|2022-01-21 07:45:00|384.55|381.75|383.16|380.36|386.12|383.32|382.81|380.01|0
1642751400000|2022-01-21 07:50:00|382.99|380.19|382.98|380.18|383.08|380.28|381.51|378.71|0
1642751700000|2022-01-21 07:55:00|382.81|380.01|382.46|379.66|384.9|382.1|382.46|379.66|0
1642752000000|2022-01-21 08:00:00|382.98|380.18|383.15|380.35|385.94|383.14|381.76|378.96|0
1642752300000|2022-01-21 08:05:00|383.03|380.83|381.81|379.61|383.03|380.83|378.87|376.67|0
1642752600000|2022-01-21 08:10:00|381.63|379.43|388.26|386.06|388.26|386.06|381.63|379.43|0
1642752900000|2022-01-21 08:15:00|389.05|386.85|390.54|388.34|391.24|389.04|386.86|384.66|0
1642753200000|2022-01-21 08:20:00|390.36|388.16|388.78|386.58|391.24|389.04|387.91|385.71|0
1642753500000|2022-01-21 08:25:00|388.96|386.76|384.76|382.56|389.48|387.28|384.41|382.21|0
1642753800000|2022-01-21 08:30:00|385.11|382.91|382.15|379.95|387.03|384.83|381.97|379.77|0
1642754100000|2022-01-21 08:35:00|382.84|380.64|385.45|383.25|385.98|383.78|380.93|378.73|0
1642754400000|2022-01-21 08:40:00|385.1|382.9|386.5|384.3|386.85|384.65|384.06|381.86|0
1642754700000|2022-01-21 08:45:00|386.32|384.12|387.54|385.34|390.88|388.68|385.89|383.69|0
1642755000000|2022-01-21 08:50:00|387.37|385.17|383.1|380.9|388.34|386.14|382.83|380.63|0
1642755300000|2022-01-21 08:55:00|382.83|380.63|381.96|379.76|384.05|381.85|381.61|379.41|0
1642755600000|2022-01-21 09:00:00|382.14|379.94|383.87|381.67|385.44|383.24|381.61|379.41|0
1642755900000|2022-01-21 09:05:00|383.52|381.32|386.31|384.11|387.01|384.81|381.61|379.41|0
1642756200000|2022-01-21 09:10:00|386.49|384.29|386.69|384.49|387.39|385.19|385.2|383|0
1642756500000|2022-01-21 09:15:00|386.86|384.66|386.25|384.05|387.57|385.37|385.73|383.53|0
1642756800000|2022-01-21 09:20:00|385.63|383.43|383.1|380.9|386.16|383.96|382.31|380.11|0
1642757100000|2022-01-21 09:25:00|383.19|380.99|380.4|378.2|383.19|380.99|380.4|378.2|0
1642757400000|2022-01-21 09:30:00|380.31|378.11|381.73|379.53|382.28|380.08|378.92|376.72|0
1642757700000|2022-01-21 09:35:00|381.82|379.62|383.65|381.45|384.17|381.97|380.86|378.66|0
1642758000000|2022-01-21 09:40:00|383.21|381.01|381.73|379.53|384|381.8|380.43|378.23|0
1642758300000|2022-01-21 09:45:00|381.64|379.44|380.33|378.13|381.73|379.53|380.33|378.13|0
1642758600000|2022-01-21 09:50:00|380.42|378.22|378.08|375.88|380.85|378.65|377.21|375.01|0
1642758900000|2022-01-21 09:55:00|377.99|375.79|378.25|376.05|378.42|376.22|377.21|375.01|0
1642759200000|2022-01-21 10:00:00|378.34|376.14|380.24|378.04|380.94|378.74|377.9|375.7|0
1642759500000|2022-01-21 10:05:00|380.42|378.22|380.59|378.39|380.59|378.39|378.07|375.87|0
1642759800000|2022-01-21 10:10:00|380.67|378.47|381.37|379.17|381.71|379.51|379.63|377.43|0
1642760100000|2022-01-21 10:15:00|381.02|378.82|376.16|373.96|381.28|379.08|375.47|373.27|0
1642760400000|2022-01-21 10:20:00|376.34|374.14|376.85|374.65|377.03|374.83|374.49|372.29|0
1642760700000|2022-01-21 10:25:00|376.68|374.48|376.68|374.48|377.54|375.34|375.99|373.79|0
1642761000000|2022-01-21 10:30:00|376.77|374.57|377.39|375.19|378.96|376.76|376.5|374.3|0
1642761300000|2022-01-21 10:35:00|377.12|374.92|376.6|374.4|377.29|375.09|375.39|373.19|0
1642761600000|2022-01-21 10:40:00|376.43|374.23|375.39|373.19|376.95|374.75|375.22|373.02|0
1642761900000|2022-01-21 10:45:00|375.22|373.02|376.94|374.74|377.98|375.78|375.22|373.02|0
1642762200000|2022-01-21 10:50:00|376.6|374.4|378.15|375.95|378.15|375.95|375.9|373.7|0
1642762500000|2022-01-21 10:55:00|378.24|376.04|375.82|373.62|379.02|376.82|375.82|373.62|0
1642762800000|2022-01-21 11:00:00|376.07|373.87|378.24|376.04|379.02|376.82|376.07|373.87|0
1642763100000|2022-01-21 11:05:00|378.32|376.12|384.6|382.4|385.65|383.45|377.98|375.78|0
1642763400000|2022-01-21 11:10:00|384.16|381.96|384.94|382.74|385.82|383.62|382.94|380.74|0
1642763700000|2022-01-21 11:15:00|384.77|382.57|389.07|386.87|390.49|388.29|384.77|382.57|0
1642764000000|2022-01-21 11:20:00|389.16|386.96|392.07|389.87|392.16|389.96|387.84|385.64|0
1642764300000|2022-01-21 11:25:00|391.98|389.78|390.42|388.22|393.33|391.13|389.1|386.9|0
1642764600000|2022-01-21 11:30:00|390.33|388.13|392.62|390.42|393.5|391.3|390.33|388.13|0
1642764900000|2022-01-21 11:35:00|392.71|390.51|387.25|385.05|392.71|390.51|386.46|384.26|0
1642765200000|2022-01-21 11:40:00|387.08|384.88|389.09|386.89|390.76|388.56|387.08|384.88|0
1642765500000|2022-01-21 11:45:00|389.36|387.16|391.08|388.88|392.67|390.47|388.91|386.71|0
1642765800000|2022-01-21 11:50:00|391.34|389.14|390.45|388.25|392.57|390.37|390.1|387.9|0
1642766100000|2022-01-21 11:55:00|390.81|388.61|386.41|384.21|390.81|388.61|385.71|383.51|0
1642766400000|2022-01-21 12:00:00|386.23|384.03|391.16|388.96|391.51|389.31|386.23|384.03|0
1642766700000|2022-01-21 12:05:00|391.33|389.13|394.69|392.49|395.94|393.74|390.45|388.25|0
1642767000000|2022-01-21 12:10:00|394.78|392.58|394.69|392.49|397.71|395.51|394.16|391.96|0
1642767300000|2022-01-21 12:15:00|394.87|392.67|391.15|388.95|394.87|392.67|389.92|387.72|0
1642767600000|2022-01-21 12:20:00|391.07|388.87|390.44|388.24|391.15|388.95|388.86|386.66|0
1642767900000|2022-01-21 12:25:00|389.91|387.71|392.38|390.18|392.91|390.71|389.91|387.71|0
1642768200000|2022-01-21 12:30:00|392.56|390.36|392.83|390.63|394.25|392.05|391.5|389.3|0
1642768500000|2022-01-21 12:35:00|393.01|390.81|390.08|387.88|393.54|391.34|389.46|387.26|0
1642768800000|2022-01-21 12:40:00|390.26|388.06|393.62|391.42|394.15|391.95|390.26|388.06|0
1642769100000|2022-01-21 12:45:00|393.71|391.51|393.79|391.59|394.68|392.48|391.67|389.47|0
1642769400000|2022-01-21 12:50:00|393.61|391.41|395.65|393.45|395.92|393.72|391.84|389.64|0
1642769700000|2022-01-21 12:55:00|395.56|393.36|393.79|391.59|397.52|395.32|393.43|391.23|0
1642770000000|2022-01-21 13:00:00|393.61|391.41|395.91|393.71|396.45|394.25|393.25|391.05|0
1642770300000|2022-01-21 13:05:00|395.74|393.54|392.9|390.7|395.74|393.54|392.9|390.7|0
1642770600000|2022-01-21 13:10:00|392.72|390.52|394.49|392.29|396.8|394.6|392.37|390.17|0
1642770900000|2022-01-21 13:15:00|394.67|392.47|392.36|390.16|397.33|395.13|392.36|390.16|0
1642771200000|2022-01-21 13:20:00|392.19|389.99|390.95|388.75|392.63|390.43|389.71|387.51|0
1642771500000|2022-01-21 13:25:00|390.77|388.57|391.47|389.27|391.65|389.45|389.89|387.69|0
1642771800000|2022-01-21 13:30:00|391.57|389.37|395.01|392.81|395.01|392.81|390.94|388.74|0
1642772100000|2022-01-21 13:35:00|395.28|393.08|389.18|386.98|395.28|393.08|389.18|386.98|0
1642772400000|2022-01-21 13:40:00|389.88|387.68|390.41|388.21|392.35|390.15|388.83|386.63|0
1642772700000|2022-01-21 13:45:00|390.76|388.56|392|389.8|392.17|389.97|390.33|388.13|0
1642773000000|2022-01-21 13:50:00|391.47|389.27|392.53|390.33|393.23|391.03|390.23|388.03|0
1642773300000|2022-01-21 13:55:00|392.44|390.24|392.17|389.97|393.59|391.39|391.64|389.44|0
1642773600000|2022-01-21 14:00:00|391.99|389.79|393.23|391.03|393.23|391.03|390.05|387.85|0
1642773900000|2022-01-21 14:05:00|393.41|391.21|399.45|397.25|399.99|397.79|393.41|391.21|0
1642774200000|2022-01-21 14:10:00|399.99|397.79|397.31|395.11|400.34|398.14|397.13|394.93|0
1642774500000|2022-01-21 14:15:00|397.13|394.93|398.38|396.18|399.45|397.25|396.06|393.86|0
1642774800000|2022-01-21 14:20:00|398.2|396|394.46|392.26|399.27|397.07|394.46|392.26|0
1642775100000|2022-01-21 14:25:00|394.64|392.44|385.74|383.54|394.64|392.44|385.65|383.45|0
1642775400000|2022-01-21 14:30:00|383.72|381.52|379.81|377.61|390.04|387.84|378.43|376.23|0
1642775700000|2022-01-21 14:35:00|380.68|378.48|388.09|385.89|389.41|387.21|379.29|377.09|0
1642776000000|2022-01-21 14:40:00|388.88|386.68|398.78|396.58|399.14|396.94|388|385.8|0
1642776300000|2022-01-21 14:45:00|398.6|396.4|389.4|387.2|399.94|397.74|385.03|382.83|0
1642776600000|2022-01-21 14:50:00|390.64|388.44|397.91|395.71|400.55|398.35|387.3|385.1|0
1642776900000|2022-01-21 14:55:00|398.45|396.25|398.27|396.07|402.11|399.91|395.96|393.76|0
1642777200000|2022-01-21 15:00:00|399.51|397.31|403.99|401.79|406.86|404.66|394.89|392.69|0
1642777500000|2022-01-21 15:05:00|403.81|401.61|400.84|398.64|404.17|401.97|395.92|393.72|0
1642777800000|2022-01-21 15:10:00|402.01|399.81|411.07|408.87|412.89|410.69|402.01|399.81|0
1642778100000|2022-01-21 15:15:00|411.25|409.05|411.43|409.23|412.16|409.96|406.73|404.53|0
1642778400000|2022-01-21 15:20:00|411.62|409.42|411.97|409.77|421.24|419.04|409.98|407.78|0
1642778700000|2022-01-21 15:25:00|411.42|409.22|405.96|403.76|411.97|409.77|399.51|397.31|0
1642779000000|2022-01-21 15:30:00|405.06|402.86|388.51|386.31|407.94|405.74|387.1|384.9|0
1642779300000|2022-01-21 15:35:00|388.68|386.48|392.17|389.97|392.53|390.33|382.55|380.35|0
1642779600000|2022-01-21 15:40:00|393.24|391.04|391.81|389.61|399.43|397.23|390.75|388.55|0
1642779900000|2022-01-21 15:45:00|391.98|389.78|386.01|383.81|397.03|394.83|385.48|383.28|0
1642780200000|2022-01-21 15:50:00|385.66|383.46|380.65|378.45|385.66|383.46|375.08|372.88|0
1642780500000|2022-01-21 15:55:00|380.48|378.28|383.46|381.26|388.34|386.14|376.58|374.38|0
1642780800000|2022-01-21 16:00:00|383.63|381.43|386.59|384.39|389.56|387.36|382.59|380.39|0
1642781100000|2022-01-21 16:05:00|386.07|383.87|377.23|375.03|386.76|384.56|375.51|373.31|0
1642781400000|2022-01-21 16:10:00|377.06|374.86|384.32|382.12|385.54|383.34|376.89|374.69|0
1642781700000|2022-01-21 16:15:00|383.45|381.25|376.83|374.63|383.45|381.25|375.44|373.24|0
1642782000000|2022-01-21 16:20:00|377|374.8|369.57|367.37|379.09|376.89|366.83|364.63|0
1642782300000|2022-01-21 16:25:00|369.74|367.54|369.08|366.88|373.4|371.2|369.06|366.86|0
1642782600000|2022-01-21 16:30:00|369.94|367.74|373.49|371.29|378.97|376.77|369.94|367.74|0
1642782900000|2022-01-21 16:35:00|373.4|371.2|385.99|383.79|386.7|384.5|371.84|369.64|0
1642783200000|2022-01-21 16:40:00|385.82|383.62|386.52|384.32|387.94|385.74|384.23|382.03|0
1642783500000|2022-01-21 16:45:00|385.64|383.44|391.43|389.23|394.52|392.32|384.5|382.3|0
1642783800000|2022-01-21 16:50:00|390.9|388.7|396.06|393.86|397.32|395.12|388.94|386.74|0
1642784100000|2022-01-21 16:55:00|396.6|394.4|391.07|388.87|396.78|394.58|390|387.8|0
1642784400000|2022-01-21 17:00:00|390.89|388.69|392.05|389.85|394.81|392.61|388.59|386.39|0
1642784700000|2022-01-21 17:05:00|392.67|390.47|392.84|390.64|393.74|391.54|387.52|385.32|0
1642785000000|2022-01-21 17:10:00|392.67|390.47|396.23|394.03|400|397.8|391.95|389.75|0
1642785300000|2022-01-21 17:15:00|396.59|394.39|398.92|396.72|401.26|399.06|393.91|391.71|0
1642785600000|2022-01-21 17:20:00|399.1|396.9|396.5|394.3|402.78|400.58|396.5|394.3|0
1642785900000|2022-01-21 17:25:00|396.86|394.66|397.57|395.37|398.64|396.44|392.58|390.38|0
1642786200000|2022-01-21 17:30:00|397.93|395.73|396.85|394.65|400.98|398.78|396.32|394.12|0
1642786500000|2022-01-21 17:35:00|397.21|395.01|399.9|397.7|404.4|402.2|392.93|390.73|0
1642786800000|2022-01-21 17:40:00|400.08|397.88|401.69|399.49|402.23|400.03|396.31|394.11|0
1642787100000|2022-01-21 17:45:00|402.23|400.03|406.56|404.36|406.92|404.72|397.21|395.01|0
1642787400000|2022-01-21 17:50:00|406.29|404.09|405.65|403.45|407.65|405.45|403.13|400.93|0
1642787700000|2022-01-21 17:55:00|405.47|403.27|403.31|401.11|408.37|406.17|401.15|398.95|0
1642788000000|2022-01-21 18:00:00|403.76|401.56|404.75|402.55|406.19|403.99|399.35|397.15|0
1642788300000|2022-01-21 18:05:00|404.3|402.1|404.38|402.18|405.47|403.27|401.5|399.3|0
1642788600000|2022-01-21 18:10:00|404.02|401.82|395.23|393.03|404.02|401.82|393.63|391.43|0
1642788900000|2022-01-21 18:15:00|395.94|393.74|403.48|401.28|405.1|402.9|395.41|393.21|0
1642789200000|2022-01-21 18:20:00|403.66|401.46|412.94|410.74|414.03|411.83|403.66|401.46|0
1642789500000|2022-01-21 18:25:00|413.22|411.02|411.13|408.93|414.76|412.56|408.78|406.58|0
1642789800000|2022-01-21 18:30:00|411.49|409.29|407.87|405.67|412.76|410.56|405.35|403.15|0
1642790100000|2022-01-21 18:35:00|407.69|405.49|404.28|402.08|410.22|408.02|400.43|398.23|0
1642790400000|2022-01-21 18:40:00|404.1|401.9|402.3|400.1|405.09|402.89|399.45|397.25|0
1642790700000|2022-01-21 18:45:00|402.22|400.02|403.84|401.64|408.68|406.48|401.14|398.94|0
1642791000000|2022-01-21 18:50:00|404.73|402.53|403.3|401.1|406.16|403.96|399.2|397|0
1642791300000|2022-01-21 18:55:00|403.48|401.28|410.48|408.28|413.19|410.99|402.76|400.56|0
1642791600000|2022-01-21 19:00:00|410.66|408.46|407.78|405.58|411.56|409.36|407.06|404.86|0
1642791900000|2022-01-21 19:05:00|408.14|405.94|409.58|407.38|409.58|407.38|402.94|400.74|0
1642792200000|2022-01-21 19:10:00|409.13|406.93|408.67|406.47|410.39|408.19|405.62|403.42|0
1642792500000|2022-01-21 19:15:00|408.95|406.75|409.39|407.19|409.75|407.55|405.26|403.06|0
1642792800000|2022-01-21 19:20:00|408.85|406.65|405.08|402.88|412.1|409.9|404.72|402.52|0
1642793100000|2022-01-21 19:25:00|405.43|403.23|417|414.8|417.72|415.52|405.43|403.23|0
1642793400000|2022-01-21 19:30:00|417.18|414.98|416.63|414.43|419.18|416.98|415.18|412.98|0
1642793700000|2022-01-21 19:35:00|416.72|414.52|412.82|410.62|419.73|417.53|411.91|409.71|0
1642794000000|2022-01-21 19:40:00|413|410.8|415.35|413.15|416.08|413.88|410.1|407.9|0
1642794300000|2022-01-21 19:45:00|415.53|413.33|412.99|410.79|415.71|413.51|412.27|410.07|0
1642794600000|2022-01-21 19:50:00|413.36|411.16|418.81|416.61|419.9|417.7|413.36|411.16|0
1642794900000|2022-01-21 19:55:00|418.99|416.79|427.43|425.23|427.43|425.23|417.9|415.7|0
1642795200000|2022-01-21 20:00:00|426.69|424.49|427.61|425.41|428.16|425.96|422.84|420.64|0
1642795500000|2022-01-21 20:05:00|427.98|425.78|434.22|432.02|436.27|434.07|427.79|425.59|0
1642795800000|2022-01-21 20:10:00|434.41|432.21|434.57|432.37|438.69|436.49|433.11|430.91|0
1642796100000|2022-01-21 20:15:00|435.12|432.92|430.69|428.49|438.74|436.54|425.74|423.54|0
1642796400000|2022-01-21 20:20:00|430.24|428.04|434.38|432.18|437.72|435.52|430.24|428.04|0
1642796700000|2022-01-21 20:25:00|434.56|432.36|438.64|436.44|442.74|440.54|433.83|431.63|0
1642797000000|2022-01-21 20:30:00|439.2|437|435.3|433.1|439.57|437.37|430.87|428.67|0
1642797300000|2022-01-21 20:35:00|435.49|433.29|430.31|428.11|436.39|434.19|430.13|427.93|0
1642797600000|2022-01-21 20:40:00|430.68|428.48|428.84|426.64|430.68|428.48|420.64|418.44|0
1642797900000|2022-01-21 20:45:00|429.21|427.01|427.38|425.18|433.06|430.86|425.73|423.53|0
1642798200000|2022-01-21 20:50:00|427.93|425.73|440.09|437.89|441.2|439|427.93|425.73|0
1642798500000|2022-01-21 20:55:00|440.46|438.26|441.01|438.81|442.13|439.93|431.04|428.84|0
1642798800000|2022-01-21 21:00:00|442.13|439.93|441.38|439.18|444.55|442.35|439.16|436.96|0
1642799100000|2022-01-21 21:05:00|441.2|439|444.92|442.72|445.29|443.09|440.08|437.88|0
1642799400000|2022-01-21 21:10:00|444.55|442.35|444.36|442.16|446.79|444.59|443.24|441.04|0
1643011500000|2022-01-24 08:05:00|420.75|418.55|420.1|417.9|423.5|421.3|419.83|417.63|0
1643011800000|2022-01-24 08:10:00|419.92|417.72|416.63|414.43|420.65|418.45|416.08|413.88|0
1643012100000|2022-01-24 08:15:00|417.36|415.16|414.44|412.24|417.36|415.16|412.81|410.61|0
1643012400000|2022-01-24 08:20:00|414.62|412.42|414.8|412.6|415.17|412.97|412.8|410.6|0
1643012700000|2022-01-24 08:25:00|414.98|412.78|414.62|412.42|417.17|414.97|413.89|411.69|0
1643013000000|2022-01-24 08:30:00|414.25|412.05|417.35|415.15|417.71|415.51|413.71|411.51|0
1643013300000|2022-01-24 08:35:00|417.44|415.24|416.8|414.6|418.81|416.61|416.35|414.15|0
1643013600000|2022-01-24 08:40:00|416.98|414.78|420.91|418.71|420.91|418.71|415.89|413.69|0
1643013900000|2022-01-24 08:45:00|420.63|418.43|418.99|416.79|421.37|419.17|416.43|414.23|0
1643014200000|2022-01-24 08:50:00|419.35|417.15|423.38|421.18|423.57|421.37|418.99|416.79|0
1643014500000|2022-01-24 08:55:00|423.75|421.55|426.7|424.5|427.25|425.05|423.02|420.82|0
1643014800000|2022-01-24 09:00:00|426.98|424.78|425.4|423.2|427.72|425.52|425.4|423.2|0
1643015100000|2022-01-24 09:05:00|425.59|423.39|425.22|423.02|427.8|425.6|423.29|421.09|0
1643015400000|2022-01-24 09:10:00|425.77|423.57|426.69|424.49|427.99|425.79|425.13|422.93|0
1643015700000|2022-01-24 09:15:00|426.51|424.31|429.83|427.63|430.21|428.01|426.51|424.31|0
1643016000000|2022-01-24 09:20:00|429.65|427.45|432.24|430.04|433.18|430.98|429.56|427.36|0
1643016300000|2022-01-24 09:25:00|431.87|429.67|431.37|429.17|434.77|432.57|430.39|428.19|0
1643016600000|2022-01-24 09:30:00|431.74|429.54|431.56|429.36|432.02|429.82|429.9|427.7|0
1643016900000|2022-01-24 09:35:00|431.37|429.17|432.11|429.91|432.29|430.09|429.35|427.15|0
1643017200000|2022-01-24 09:40:00|432.2|430|432.11|429.91|433.4|431.2|430.26|428.06|0
1643017500000|2022-01-24 09:45:00|432.29|430.09|432.47|430.27|435.62|433.42|432.29|430.09|0
1643017800000|2022-01-24 09:50:00|432.29|430.09|431.92|429.72|432.66|430.46|429.16|426.96|0
1643018100000|2022-01-24 09:55:00|431.55|429.35|432.1|429.9|433.3|431.1|430.44|428.24|0
1643018400000|2022-01-24 10:00:00|432.28|430.08|436.35|434.15|437.09|434.89|432.1|429.9|0
1643018700000|2022-01-24 10:05:00|435.79|433.59|440.91|438.71|441.09|438.89|434.78|432.58|0
1643019000000|2022-01-24 10:10:00|440.62|438.42|442.7|440.5|445.48|443.28|440.62|438.42|0
1643019300000|2022-01-24 10:15:00|445.52|443.32|446.51|444.31|448.38|446.18|444.26|442.06|0
1643019600000|2022-01-24 10:20:00|446.6|444.4|453.19|450.99|453.28|451.08|444.26|442.06|0
1643019900000|2022-01-24 10:25:00|453.09|450.89|454.7|452.5|455.27|453.07|450.26|448.06|0
1643020200000|2022-01-24 10:30:00|454.89|452.69|452.44|450.24|457.07|454.87|450|447.8|0
1643020500000|2022-01-24 10:35:00|452.25|450.05|453.57|451.37|454.32|452.12|451.31|449.11|0
1643020800000|2022-01-24 10:40:00|453.76|451.56|460|457.8|462.57|460.37|452.44|450.24|0
1643021100000|2022-01-24 10:45:00|459.81|457.61|459.24|457.04|461.32|459.12|455.83|453.63|0
1643021400000|2022-01-24 10:50:00|459.14|456.94|457.53|455.33|461.04|458.84|457.15|454.95|0
1643021700000|2022-01-24 10:55:00|457.91|455.71|453.07|450.87|459.07|456.87|452.88|450.68|0
1643022000000|2022-01-24 11:00:00|452.88|450.68|452.88|450.68|454.57|452.37|450.62|448.42|0
1643022300000|2022-01-24 11:05:00|452.97|450.77|447.06|444.86|452.97|450.77|447.06|444.86|0
1643022600000|2022-01-24 11:10:00|447.25|445.05|445.19|442.99|447.25|445.05|445.19|442.99|0
1643022900000|2022-01-24 11:15:00|445.38|443.18|452.68|450.48|452.87|450.67|443.88|441.68|0
1643023200000|2022-01-24 11:20:00|452.49|450.29|449.3|447.1|453.34|451.14|449.11|446.91|0
1643023500000|2022-01-24 11:25:00|449.11|446.91|453.43|451.23|454.37|452.17|447.61|445.41|0
1643023800000|2022-01-24 11:30:00|453.81|451.61|453.24|451.04|454.37|452.17|452.49|450.29|0
1643024100000|2022-01-24 11:35:00|453.43|451.23|449.48|447.28|454.75|452.55|448.92|446.72|0
1643024400000|2022-01-24 11:40:00|449.29|447.09|449.48|447.28|450.04|447.84|446.67|444.47|0
1643024700000|2022-01-24 11:45:00|449.29|447.09|445.36|443.16|449.48|447.28|444.34|442.14|0
1643025000000|2022-01-24 11:50:00|445.27|443.07|447.05|444.85|447.14|444.94|443.45|441.25|0
1643025300000|2022-01-24 11:55:00|447.23|445.03|445.64|443.44|447.88|445.68|445.45|443.25|0
1643025600000|2022-01-24 12:00:00|444.89|442.69|452.2|450|452.2|450|443.68|441.48|0
1643025900000|2022-01-24 12:05:00|451.82|449.62|452.96|450.76|453.99|451.79|448.44|446.24|0
1643026200000|2022-01-24 12:10:00|452.86|450.66|453.23|451.03|454.74|452.54|451.17|448.97|0
1643026500000|2022-01-24 12:15:00|453.04|450.84|452.85|450.65|453.98|451.78|449.95|447.75|0
1643026800000|2022-01-24 12:20:00|452.76|450.56|453.79|451.59|457.19|454.99|452.76|450.56|0
1643027100000|2022-01-24 12:25:00|453.61|451.41|453.14|450.94|453.89|451.69|450.78|448.58|0
1643027400000|2022-01-24 12:30:00|453.42|451.22|457.37|455.17|457.37|455.17|450.41|448.21|0
1643027700000|2022-01-24 12:35:00|457.19|454.99|457.18|454.98|457.94|455.74|454.54|452.34|0
1643028000000|2022-01-24 12:40:00|456.99|454.79|461.16|458.96|461.16|458.96|456.81|454.61|0
1643028300000|2022-01-24 12:45:00|460.97|458.77|459.45|457.25|460.97|458.77|456.8|454.6|0
1643028600000|2022-01-24 12:50:00|459.26|457.06|459.74|457.54|462.11|459.91|459.07|456.87|0
1643028900000|2022-01-24 12:55:00|459.64|457.44|460.59|458.39|460.59|458.39|457.37|455.17|0
1643029200000|2022-01-24 13:00:00|460.77|458.57|466.84|464.64|468.74|466.54|460.77|458.57|0
1643029500000|2022-01-24 13:05:00|466.65|464.45|462.47|460.27|467.03|464.83|462.47|460.27|0
1643029800000|2022-01-24 13:10:00|463.03|460.83|464.93|462.73|467.21|465.01|462.65|460.45|0
1643030100000|2022-01-24 13:15:00|465.12|462.92|469.69|467.49|469.69|467.49|463.22|461.02|0
1643030400000|2022-01-24 13:20:00|469.31|467.11|474.48|472.28|475.05|472.85|468.74|466.54|0
1643030700000|2022-01-24 13:25:00|474.67|472.47|475.21|473.01|476.78|474.58|471.24|469.04|0
1643031000000|2022-01-24 13:30:00|475.4|473.2|479.75|477.55|480.9|478.7|475.31|473.11|0
1643031300000|2022-01-24 13:35:00|478.99|476.79|482.63|480.43|486.67|484.47|478.99|476.79|0
1643031600000|2022-01-24 13:40:00|481.67|479.47|482.43|480.23|485.7|483.5|480.71|478.51|0
1643031900000|2022-01-24 13:45:00|482.62|480.42|481.28|479.08|483.78|481.58|478.6|476.4|0
1643032200000|2022-01-24 13:50:00|481.09|478.89|483.58|481.38|483.58|481.38|478.98|476.78|0
1643032500000|2022-01-24 13:55:00|483.2|481|489.97|487.77|490.36|488.16|481.65|479.45|0
1643032800000|2022-01-24 14:00:00|492.31|490.11|493.5|491.3|498.14|495.94|492.02|489.82|0
1643033100000|2022-01-24 14:05:00|493.11|490.91|502.46|500.26|504.23|502.03|492.92|490.72|0
1643033400000|2022-01-24 14:10:00|502.65|500.45|493.47|491.27|503.44|501.24|493.08|490.88|0
1643033700000|2022-01-24 14:15:00|493.37|491.17|494.34|492.14|494.73|492.53|488.81|486.61|0
1643034000000|2022-01-24 14:20:00|494.44|492.24|495.71|493.51|498.84|496.64|493.95|491.75|0
1643034300000|2022-01-24 14:25:00|497.07|494.87|494.85|492.65|497.27|495.07|488.69|486.49|0
1643034600000|2022-01-24 14:30:00|493.78|491.58|492.8|490.6|502.96|500.76|489.89|487.69|0
1643034900000|2022-01-24 14:35:00|494.94|492.74|486.67|484.47|497.02|494.82|482.99|480.79|0
1643035200000|2022-01-24 14:40:00|486.09|483.89|505.53|501.57|506.71|502.75|482.43|480.23|0
1643035500000|2022-01-24 14:45:00|507.8|503.84|509.36|507.16|511.26|508.15|501.52|499.32|0
1643035800000|2022-01-24 14:50:00|509.17|506.97|510.63|508.43|521.04|518.84|506.1|503.9|0
1643036100000|2022-01-24 14:55:00|511.23|509.03|515.97|513.77|516.56|514.36|500.02|497.82|0
1643036400000|2022-01-24 15:00:00|517.16|514.96|527.08|524.88|529.69|527.49|511.04|508.84|0
1643036700000|2022-01-24 15:05:00|527.57|525.37|539|535.04|539|535.72|523.21|521.01|0
1643037000000|2022-01-24 15:10:00|539.21|535.25|530.18|527.1|546.16|543.96|528.05|525.85|0
1643037300000|2022-01-24 15:15:00|529.58|526.5|544.2|541.12|544.2|541.12|527.99|524.91|0
1643037600000|2022-01-24 15:20:00|544.31|541.23|521.95|518.87|544.41|541.33|521.85|518.77|0
1643037900000|2022-01-24 15:25:00|521.55|518.47|520.35|517.27|523.14|520.06|512.73|509.65|0
1643038200000|2022-01-24 15:30:00|521.45|518.37|510.95|507.87|521.45|518.37|508.17|505.09|0
1643038500000|2022-01-24 15:35:00|512.34|509.26|506.78|503.7|516.53|513.45|501.04|497.96|0
1643038800000|2022-01-24 15:40:00|507.77|504.69|499.59|496.51|513.24|510.16|498.89|495.81|0
1643039100000|2022-01-24 15:45:00|500.27|497.19|519.05|515.97|523.29|520.21|499.48|496.4|0
1643039400000|2022-01-24 15:50:00|519.35|516.27|503.64|500.56|523.84|520.76|503.24|500.16|0
1643039700000|2022-01-24 15:55:00|503.04|499.96|513.68|510.6|515.1|512.02|502.64|499.56|0
1643040000000|2022-01-24 16:00:00|513.27|510.19|520.36|518.16|522.18|519.98|513.27|510.19|0
1643040300000|2022-01-24 16:05:00|521.68|519.48|527.03|524.83|528.86|526.66|521.37|519.17|0
1643040600000|2022-01-24 16:10:00|526.83|524.63|532.6|530.4|533.54|531.34|524.81|522.61|0
1643040900000|2022-01-24 16:15:00|531.89|529.69|528.92|526.72|533.4|531.2|526.33|524.13|0
1643041200000|2022-01-24 16:20:00|528.82|526.62|529.22|527.02|530.65|528.45|519.9|517.7|0
1643041500000|2022-01-24 16:25:00|528|525.8|524.53|522.33|532.58|530.38|524.05|521.85|0
1643041800000|2022-01-24 16:30:00|524.33|522.13|531.12|528.92|533.54|531.34|522.31|520.11|0
1643042100000|2022-01-24 16:35:00|531.52|529.32|541.47|539.27|543.68|541.48|529.1|526.9|0
1643042400000|2022-01-24 16:40:00|540.86|538.66|551.04|547.96|553.87|551.67|540.86|538.66|0
1643042700000|2022-01-24 16:45:00|550.84|547.76|566.69|563.61|566.69|563.61|547.79|544.71|0
1643043000000|2022-01-24 16:50:00|567.72|564.64|549.46|546.38|567.72|564.64|549.25|546.17|0
1643043300000|2022-01-24 16:55:00|548.14|545.06|543.93|541.73|552.11|549.06|543.93|541.73|0
1643043600000|2022-01-24 17:00:00|544.45|542.25|556.52|554.32|557.34|555.14|544.13|541.93|0
1643043900000|2022-01-24 17:05:00|555.61|553.41|565.28|563.08|566.72|564.52|552.44|550.24|0
1643044200000|2022-01-24 17:10:00|564.25|562.05|574.5|572.3|578.7|576.5|560.36|558.16|0
1643044500000|2022-01-24 17:15:00|574.71|572.51|583.38|581.18|587.59|585.39|574.71|572.51|0
1643044800000|2022-01-24 17:20:00|583.48|581.28|582.25|580.05|587.09|584.89|573.04|570.84|0
1643045100000|2022-01-24 17:25:00|581.63|579.43|573.74|571.54|590.28|588.08|571.21|569.01|0
1643045400000|2022-01-24 17:30:00|573.94|571.74|573.84|571.64|579.5|577.3|571.48|569.28|0
1643045700000|2022-01-24 17:35:00|573.12|570.92|575.99|573.79|583.21|581.01|573.12|570.92|0
1643046000000|2022-01-24 17:40:00|577.85|575.65|565.35|563.15|583.42|581.22|562.7|560.5|0
1643046300000|2022-01-24 17:45:00|564.43|562.23|561.07|558.87|565.86|563.66|558.63|556.43|0
1643046600000|2022-01-24 17:50:00|562.09|559.89|547.93|545.73|567.18|564.98|547.33|545.13|0
1643046900000|2022-01-24 17:55:00|547.53|545.33|546.67|544.47|549.74|547.54|539.15|536.95|0
1643047200000|2022-01-24 18:00:00|546.98|544.78|542.39|540.19|551.36|549.16|542.39|540.19|0
1643047500000|2022-01-24 18:05:00|542.8|540.6|533.08|530.88|547.28|545.08|527.25|525.05|0
1643047800000|2022-01-24 18:10:00|532.99|530.79|524.85|522.65|535.1|532.9|524.85|522.65|0
1643048100000|2022-01-24 18:15:00|525.25|523.05|514.75|512.55|526.65|524.45|513.76|511.56|0
1643048400000|2022-01-24 18:20:00|515.15|512.95|531.66|529.46|531.66|529.46|513.75|511.55|0
1643048700000|2022-01-24 18:25:00|531.86|529.66|538.35|536.15|538.35|536.15|525.8|523.6|0
1643049000000|2022-01-24 18:30:00|538.55|536.35|521.68|519.48|539.37|537.17|521.28|519.08|0
1643049300000|2022-01-24 18:35:00|522.47|520.27|521.67|519.47|534.72|532.52|520.88|518.68|0
1643049600000|2022-01-24 18:40:00|520.88|518.68|529.68|527.48|532.7|530.5|520.88|518.68|0
1643049900000|2022-01-24 18:45:00|529.18|526.98|511.15|508.95|529.18|526.98|511.15|508.95|0
1643050200000|2022-01-24 18:50:00|510.36|508.16|506.51|504.31|513.52|511.32|504.94|502.74|0
1643050500000|2022-01-24 18:55:00|506.61|504.41|495.33|493.13|506.61|504.41|494.93|492.73|0
1643050800000|2022-01-24 19:00:00|495.13|492.93|490.21|488.01|495.53|493.33|479.39|477.19|0
1643051100000|2022-01-24 19:05:00|490.8|488.6|487.64|485.44|491.5|489.3|484.1|481.9|0
1643051400000|2022-01-24 19:10:00|487.05|484.85|501.53|499.33|503.53|501.33|481.94|479.74|0
1643051700000|2022-01-24 19:15:00|501.13|498.93|505.04|502.84|508.14|505.94|496.65|494.45|0
1643052000000|2022-01-24 19:20:00|506.74|504.54|519.99|517.79|519.99|517.79|499.95|497.75|0
1643052300000|2022-01-24 19:25:00|521.21|519.01|517.47|515.27|521.41|519.21|512.94|510.74|0
1643052600000|2022-01-24 19:30:00|517.16|514.96|518.17|515.97|518.17|515.97|506.72|504.52|0
1643052900000|2022-01-24 19:35:00|516.36|514.16|528.16|525.96|532.02|529.82|515.35|513.15|0
1643053200000|2022-01-24 19:40:00|527.95|525.75|528.67|526.47|530.8|528.6|524.51|522.31|0
1643053500000|2022-01-24 19:45:00|528.97|526.77|521.6|519.4|537.74|535.54|520.3|518.1|0
1643053800000|2022-01-24 19:50:00|521.4|519.2|514.01|511.81|525.69|523.49|513.21|511.01|0
1643054100000|2022-01-24 19:55:00|513.81|511.61|502.75|500.55|518.63|516.43|501.66|499.46|0
1643054400000|2022-01-24 20:00:00|503.05|500.85|498.99|496.79|504.04|501.84|493.18|490.98|0
1643054700000|2022-01-24 20:05:00|501.92|499.72|497.62|495.42|505.61|503.41|497.22|495.02|0
1643055000000|2022-01-24 20:10:00|497.22|495.02|484.18|481.98|497.72|495.52|483.79|481.59|0
1643055300000|2022-01-24 20:15:00|484.38|482.18|492.46|490.26|494.44|492.24|474.98|472.78|0
1643055600000|2022-01-24 20:20:00|491.47|489.27|481.06|478.86|491.47|489.27|477.14|474.94|0
1643055900000|2022-01-24 20:25:00|480.67|478.47|479.69|477.49|487.54|485.34|472.47|470.27|0
1643056200000|2022-01-24 20:30:00|481.06|478.86|458.19|455.99|485.77|483.57|454.39|452.19|0
1643056500000|2022-01-24 20:35:00|458.38|456.18|453.94|451.74|465.22|463.02|453.47|451.27|0
1643056800000|2022-01-24 20:40:00|455.07|452.87|464.24|462.04|470.38|468.18|452.71|450.51|0
1643057100000|2022-01-24 20:45:00|463.66|461.46|443.96|441.76|463.66|461.46|443.68|441.48|0
1643057400000|2022-01-24 20:50:00|443.39|441.19|433.88|431.68|443.77|441.57|427.22|425.02|0
1643057700000|2022-01-24 20:55:00|435.36|433.16|427.24|425.04|440.46|438.26|423.56|421.36|0
1643058000000|2022-01-24 21:00:00|427.43|425.23|432.44|430.24|433.91|431.71|427.43|425.23|0
1643058300000|2022-01-24 21:05:00|432.8|430.6|437.61|435.41|438.54|436.34|432.8|430.6|0
1643058600000|2022-01-24 21:10:00|438.36|436.16|428.57|426.37|438.36|436.16|426.73|424.53|0
1643058900000|2022-01-24 21:15:00|427.77|424.97|427.76|424.96|427.86|425.06|425.2|422.4|0
1643059200000|2022-01-24 21:20:00|427.4|424.6|428.68|425.88|429.14|426.34|425.66|422.86|0
1643059500000|2022-01-24 21:25:00|428.5|425.7|431.07|428.27|431.62|428.82|428.5|425.7|0
1643059800000|2022-01-24 21:30:00|431.25|428.45|431.07|428.27|432.82|430.02|429.87|427.07|0
1643060100000|2022-01-24 21:35:00|431.43|428.63|431.98|429.18|432.72|429.92|431.25|428.45|0
1643060400000|2022-01-24 21:40:00|432.17|429.37|433.27|430.47|433.64|430.84|430.88|428.08|0
1643060700000|2022-01-24 21:45:00|433.18|430.38|429.4|426.6|433.18|430.38|429.22|426.42|0
1643061000000|2022-01-24 21:50:00|429.5|426.7|425.1|422.3|429.59|426.79|425.01|422.21|0
1643061300000|2022-01-24 21:55:00|424.82|422.02|427.29|424.49|427.38|424.58|424.82|422.02|0
1643061600000|2022-01-24 22:00:00|426.7|423.9|427.66|424.86|428.25|425.45|426.54|423.74|0
1643061900000|2022-01-24 22:05:00|427.77|424.97|428.26|425.46|428.63|425.83|427.66|424.86|0
1643062200000|2022-01-24 22:10:00|428.34|425.54|427.75|424.95|428.4|425.6|427.38|424.58|0
1643062500000|2022-01-24 22:15:00|427.67|424.87|428.28|425.48|428.5|425.7|427.43|424.63|0
1643062800000|2022-01-24 22:20:00|428.34|425.54|428.84|426.04|428.84|426.04|428.01|425.21|0
1643063100000|2022-01-24 22:25:00|428.92|426.12|428.97|426.17|428.97|426.17|428.33|425.53|0
1643063400000|2022-01-24 22:30:00|428.89|426.09|429.61|426.81|429.64|426.84|428.84|426.04|0
1643063700000|2022-01-24 22:35:00|429.64|426.84|429.56|426.76|429.72|426.92|429.48|426.68|0
1643064000000|2022-01-24 22:40:00|429.8|427|431.19|428.39|431.21|428.41|429.69|426.89|0
1643064300000|2022-01-24 22:45:00|431.11|428.31|430.97|428.17|431.43|428.63|430.73|427.93|0
1643064600000|2022-01-24 22:50:00|431.03|428.23|429.93|427.13|431.24|428.44|429.69|426.89|0
1643064900000|2022-01-24 22:55:00|429.95|427.15|429.8|427|429.95|427.15|428.72|425.92|0
1643065200000|2022-01-24 23:00:00|431.31|428.51|434.35|431.55|434.35|431.55|429.19|426.39|0
1643065500000|2022-01-24 23:05:00|433.98|431.18|432.69|429.89|434.08|431.28|429.37|426.57|0
1643065800000|2022-01-24 23:10:00|432.04|429.24|429.28|426.48|433.05|430.25|428.45|425.65|0
1643066100000|2022-01-24 23:15:00|429.37|426.57|431.95|429.15|433.05|430.25|428.45|425.65|0
1643066400000|2022-01-24 23:20:00|432.04|429.24|435.27|432.47|435.82|433.02|431.94|429.14|0
1643066700000|2022-01-24 23:25:00|434.9|432.1|440.09|437.29|440.09|437.29|434.71|431.91|0
1643067000000|2022-01-24 23:30:00|439.72|436.92|442.51|439.71|445.31|442.51|439.53|436.73|0
1643067300000|2022-01-24 23:35:00|442.7|439.9|439.07|436.27|442.7|439.9|438.41|435.61|0
1643067600000|2022-01-24 23:40:00|438.97|436.17|436.18|433.38|439.16|436.36|435.91|433.11|0
1643067900000|2022-01-24 23:45:00|436.1|433.3|435.91|433.11|436.74|433.94|434.52|431.72|0
1643068200000|2022-01-24 23:50:00|436.09|433.29|433.59|430.79|437.85|435.05|432.3|429.5|0
1643068500000|2022-01-24 23:55:00|433.5|430.7|431.84|429.04|435.25|432.45|431.38|428.58|0
1643068800000|2022-01-25 00:00:00|431.56|428.76|437.29|434.49|437.66|434.86|429.9|427.1|0
1643069100000|2022-01-25 00:05:00|437.66|434.86|443.24|440.44|443.34|440.54|437.66|434.86|0
1643069400000|2022-01-25 00:10:00|443.43|440.63|439.7|436.9|443.43|440.63|439.14|436.34|0
1643069700000|2022-01-25 00:15:00|439.61|436.81|438.4|435.6|440.26|437.46|436.36|433.56|0
1643070000000|2022-01-25 00:20:00|438.31|435.51|442.12|439.32|442.21|439.41|438.12|435.32|0
1643070300000|2022-01-25 00:25:00|442.4|439.6|442.21|439.41|444.54|441.74|440.81|438.01|0
1643070600000|2022-01-25 00:30:00|441.93|439.13|437.09|434.29|441.93|439.13|435.43|432.63|0
1643070900000|2022-01-25 00:35:00|437.28|434.48|442.11|439.31|442.86|440.06|437.28|434.48|0
1643071200000|2022-01-25 00:40:00|441.92|439.12|443.89|441.09|445.1|442.3|439.5|436.7|0
1643071500000|2022-01-25 00:45:00|443.7|440.9|446.78|443.98|446.78|443.98|443.6|440.8|0
1643071800000|2022-01-25 00:50:00|446.6|443.8|451.11|448.31|452.05|449.25|446.6|443.8|0
1643072100000|2022-01-25 00:55:00|450.83|448.03|457.91|455.11|458.77|455.97|450.83|448.03|0
1643072400000|2022-01-25 01:00:00|457.72|454.92|461.53|458.73|461.82|459.02|454.31|451.51|0
1643072700000|2022-01-25 01:05:00|461.15|458.35|461.34|458.54|461.34|458.54|456.01|453.21|0
1643073000000|2022-01-25 01:10:00|461.43|458.63|466.69|463.89|466.69|463.89|458.86|456.06|0
1643073300000|2022-01-25 01:15:00|466.3|463.5|460.57|457.77|466.3|463.5|457.91|455.11|0
1643073600000|2022-01-25 01:20:00|460|457.2|458|455.2|460.76|457.96|456.01|453.21|0
1643073900000|2022-01-25 01:25:00|458.1|455.3|455.06|452.26|459.05|456.25|452.79|449.99|0
1643074200000|2022-01-25 01:30:00|455.16|452.36|459.33|456.53|461.13|458.33|454.68|451.88|0
1643074500000|2022-01-25 01:35:00|460.09|457.29|463.31|460.51|463.69|460.89|460.08|457.28|0
1643074800000|2022-01-25 01:40:00|463.4|460.6|463.31|460.51|466.35|463.55|461.88|459.08|0
1643075100000|2022-01-25 01:45:00|463.21|460.41|456.2|453.4|464.83|462.03|456.2|453.4|0
1643075400000|2022-01-25 01:50:00|456.49|453.69|458.28|455.48|459.79|456.99|455.45|452.65|0
1643075700000|2022-01-25 01:55:00|458.47|455.67|458.09|455.29|462.82|460.02|457.24|454.44|0
1643076000000|2022-01-25 02:00:00|458.84|456.04|461.78|458.98|463.3|460.5|458.84|456.04|0
1643076300000|2022-01-25 02:05:00|461.49|458.69|464.15|461.35|464.34|461.54|460.92|458.12|0
1643076600000|2022-01-25 02:10:00|463.77|460.97|463.01|460.21|464.91|462.11|459.97|457.17|0
1643076900000|2022-01-25 02:15:00|463.2|460.4|465.29|462.49|465.67|462.87|461.68|458.88|0
1643077200000|2022-01-25 02:20:00|465.86|463.06|466.62|463.82|468.53|465.73|464.71|461.91|0
1643077500000|2022-01-25 02:25:00|466.72|463.92|465.09|462.29|466.81|464.01|463.57|460.77|0
1643077800000|2022-01-25 02:30:00|465.85|463.05|461.67|458.87|465.85|463.05|460.34|457.54|0
1643078100000|2022-01-25 02:35:00|461.77|458.97|465.09|462.29|465.09|462.29|461.1|458.3|0
1643078400000|2022-01-25 02:40:00|464.9|462.1|466.8|464|467.18|464.38|463.28|460.48|0
1643078700000|2022-01-25 02:45:00|466.99|464.19|463.18|460.38|467.18|464.38|463.18|460.38|0
1643079000000|2022-01-25 02:50:00|463.37|460.57|462.23|459.43|463.94|461.14|461.28|458.48|0
1643079300000|2022-01-25 02:55:00|462.42|459.62|458.63|455.83|464.32|461.52|457.69|454.89|0
1643079600000|2022-01-25 03:00:00|458.44|455.64|465.65|462.85|465.65|462.85|458.44|455.64|0
1643079900000|2022-01-25 03:05:00|465.46|462.66|466.7|463.9|466.7|463.9|464.42|461.62|0
1643080200000|2022-01-25 03:10:00|467.08|464.28|470.71|467.91|471.57|468.77|467.08|464.28|0
1643080500000|2022-01-25 03:15:00|470.23|467.43|469.08|466.28|472.33|469.53|468.12|465.32|0
1643080800000|2022-01-25 03:20:00|468.89|466.09|469.27|466.47|470.61|467.81|467.93|465.13|0
1643081100000|2022-01-25 03:25:00|469.65|466.85|469.17|466.37|470.8|468|468.98|466.18|0
1643081400000|2022-01-25 03:30:00|469.27|466.47|472.33|469.53|472.33|469.53|467.84|465.04|0
1643081700000|2022-01-25 03:35:00|472.14|469.34|469.65|466.85|472.33|469.53|469.55|466.75|0
1643082000000|2022-01-25 03:40:00|469.45|466.65|467.35|464.55|469.45|466.65|464.49|461.69|0
1643082300000|2022-01-25 03:45:00|467.45|464.65|471.94|469.14|472.32|469.52|467.45|464.65|0
1643082600000|2022-01-25 03:50:00|471.75|468.95|472.13|469.33|472.51|469.71|471.36|468.56|0
1643082900000|2022-01-25 03:55:00|471.94|469.14|471.74|468.94|472.8|470|471.55|468.75|0
1643083200000|2022-01-25 04:00:00|471.65|468.85|473.09|470.29|473.09|470.29|471.55|468.75|0
1643083500000|2022-01-25 04:05:00|472.89|470.09|469.25|466.45|473.47|470.67|468.78|465.98|0
1643083800000|2022-01-25 04:10:00|469.06|466.26|471.74|468.94|472.12|469.32|469.06|466.26|0
1643084100000|2022-01-25 04:15:00|471.93|469.13|470.4|467.6|472.12|469.32|468.48|465.68|0
1643084400000|2022-01-25 04:20:00|470.5|467.7|470.97|468.17|471.74|468.94|469.92|467.12|0
1643084700000|2022-01-25 04:25:00|471.16|468.36|471.16|468.36|471.16|468.36|470.2|467.4|0
1643085000000|2022-01-25 04:30:00|471.35|468.55|475.57|472.77|475.77|472.97|470.2|467.4|0
1643085300000|2022-01-25 04:35:00|476.34|473.54|477.69|474.89|478.27|475.47|475.19|472.39|0
1643085600000|2022-01-25 04:40:00|477.5|474.7|478.37|475.57|480.59|477.79|477.5|474.7|0
1643085900000|2022-01-25 04:45:00|478.46|475.66|477.88|475.08|479.43|476.63|476.92|474.12|0
1643086200000|2022-01-25 04:50:00|477.79|474.99|478.46|475.66|479.42|476.62|477.11|474.31|0
1643086500000|2022-01-25 04:55:00|478.56|475.76|476.53|473.73|478.56|475.76|475.95|473.15|0
1643086800000|2022-01-25 05:00:00|476.72|473.92|478.84|476.04|482.13|479.33|476.53|473.73|0
1643087100000|2022-01-25 05:05:00|478.94|476.14|474.98|472.18|479.42|476.62|473.55|470.75|0
1643087400000|2022-01-25 05:10:00|474.79|471.99|473.25|470.45|475.37|472.57|472.1|469.3|0
1643087700000|2022-01-25 05:15:00|473.64|470.84|474.21|471.41|475.94|473.14|473.35|470.55|0
1643088000000|2022-01-25 05:20:00|474.31|471.51|470.76|467.96|474.4|471.6|470.56|467.76|0
1643088300000|2022-01-25 05:25:00|470.95|468.15|472.67|469.87|472.67|469.87|469.61|466.81|0
1643088600000|2022-01-25 05:30:00|472.29|469.49|469.13|466.33|473.35|470.55|465.98|463.18|0
1643088900000|2022-01-25 05:35:00|469.41|466.61|468.84|466.04|469.98|467.18|467.88|465.08|0
1643089200000|2022-01-25 05:40:00|468.64|465.84|460.08|457.28|468.64|465.84|459.33|456.53|0
1643089500000|2022-01-25 05:45:00|460.18|457.38|465.35|462.55|465.35|462.55|460.08|457.28|0
1643089800000|2022-01-25 05:50:00|465.25|462.45|466.2|463.4|466.96|464.16|464.49|461.69|0
1643090100000|2022-01-25 05:55:00|466.39|463.59|466.68|463.88|467.25|464.45|464.49|461.69|0
1643090400000|2022-01-25 06:00:00|465.82|463.02|470|467.2|470.38|467.58|461.27|458.47|0
1643090700000|2022-01-25 06:05:00|469.62|466.82|468.29|465.49|470.48|467.68|466.01|463.21|0
1643091000000|2022-01-25 06:10:00|468.1|465.3|470.1|467.3|472.1|469.3|467.43|464.63|0
1643091300000|2022-01-25 06:15:00|470.67|467.87|465.43|462.63|471.53|468.73|464.77|461.97|0
1643091600000|2022-01-25 06:20:00|465.34|462.54|467.52|464.72|467.52|464.72|463.16|460.36|0
1643091900000|2022-01-25 06:25:00|466.95|464.15|468.85|466.05|469.61|466.81|466.48|463.68|0
1643092200000|2022-01-25 06:30:00|468.95|466.15|469.04|466.24|471.52|468.72|468.66|465.86|0
1643092500000|2022-01-25 06:35:00|468.85|466.05|467.23|464.43|469.52|466.72|465.81|463.01|0
1643092800000|2022-01-25 06:40:00|467.51|464.71|467.89|465.09|468.85|466.05|466.28|463.48|0
1643093100000|2022-01-25 06:45:00|467.61|464.81|463.15|460.35|469.03|466.23|462.39|459.59|0
1643093400000|2022-01-25 06:50:00|463.06|460.26|462.96|460.16|464.66|461.86|461.82|459.02|0
1643093700000|2022-01-25 06:55:00|463.05|460.25|466.56|463.76|467.13|464.33|463.05|460.25|0
1643094000000|2022-01-25 07:00:00|466.65|463.85|469.22|466.42|469.22|466.42|461.82|459.02|0
1643094300000|2022-01-25 07:05:00|468.65|465.85|476.29|473.49|477.25|474.45|468.65|465.85|0
1643094600000|2022-01-25 07:10:00|476.1|473.3|482.07|479.27|482.07|479.27|474.28|471.48|0
1643094900000|2022-01-25 07:15:00|481.29|478.49|482.36|479.56|486.32|483.52|479.27|476.47|0
1643095200000|2022-01-25 07:20:00|482.64|479.84|488.76|485.96|490.4|487.6|477.55|474.75|0
1643095500000|2022-01-25 07:25:00|488.66|485.86|483.63|480.83|488.66|485.86|482.85|480.05|0
1643095800000|2022-01-25 07:30:00|484.4|481.6|484.4|481.6|484.78|481.98|479.58|476.78|0
1643096100000|2022-01-25 07:35:00|484.59|481.79|479.2|476.4|484.59|481.79|478.04|475.24|0
1643096400000|2022-01-25 07:40:00|479|476.2|478.33|475.53|479.87|477.07|475.94|473.14|0
1643096700000|2022-01-25 07:45:00|478.23|475.43|474.98|472.18|479|476.2|474.78|471.98|0
1643097000000|2022-01-25 07:50:00|475.36|472.56|472.97|470.17|476.51|473.71|472.3|469.5|0
1643097300000|2022-01-25 07:55:00|473.06|470.26|470.77|467.97|476.03|473.23|470.77|467.97|0
1643097600000|2022-01-25 08:00:00|469.92|467.12|476.98|474.18|476.98|474.18|469.92|467.12|0
1643097900000|2022-01-25 08:05:00|476.97|474.77|479.65|477.45|483.5|481.3|474.67|472.47|0
1643098200000|2022-01-25 08:10:00|479.46|477.26|470.28|468.08|480.42|478.22|469.62|467.42|0
1643098500000|2022-01-25 08:15:00|469.9|467.7|472.97|470.77|475.66|473.46|468.57|466.37|0
1643098800000|2022-01-25 08:20:00|472.39|470.19|480.47|478.27|481.05|478.85|471.43|469.23|0
1643099100000|2022-01-25 08:25:00|479.7|477.5|486.68|484.48|487.84|485.64|478.93|476.73|0
1643099400000|2022-01-25 08:30:00|486.48|484.28|479.09|476.89|486.68|484.48|474.6|472.4|0
1643099700000|2022-01-25 08:35:00|479.67|477.47|475.27|473.07|480.72|478.52|473.94|471.74|0
1643100000000|2022-01-25 08:40:00|475.56|473.36|475.65|473.45|478.13|475.93|474.61|472.41|0
1643100300000|2022-01-25 08:45:00|475.84|473.64|475.08|472.88|479.09|476.89|474.51|472.31|0
1643100600000|2022-01-25 08:50:00|475.27|473.07|477.56|475.36|477.56|475.36|469.57|467.37|0
1643100900000|2022-01-25 08:55:00|476.98|474.78|480.91|478.71|481.38|479.18|475.65|473.45|0
1643101200000|2022-01-25 09:00:00|480.72|478.52|481.76|479.56|484.84|482.64|479.47|477.27|0
1643101500000|2022-01-25 09:05:00|481.96|479.76|477.36|475.16|483.4|481.2|477.36|475.16|0
1643101800000|2022-01-25 09:10:00|477.65|475.45|479.65|477.45|481.57|479.37|475.26|473.06|0
1643102100000|2022-01-25 09:15:00|480.23|478.03|476.97|474.77|480.8|478.6|474.11|471.91|0
1643102400000|2022-01-25 09:20:00|477.36|475.16|467.95|465.75|477.55|475.35|467.85|465.65|0
1643102700000|2022-01-25 09:25:00|467.85|465.65|462.94|460.74|469.17|466.97|462.19|459.99|0
1643103000000|2022-01-25 09:30:00|462.76|460.56|465.3|463.1|466.15|463.95|461.63|459.43|0
1643103300000|2022-01-25 09:35:00|465.2|463|463.13|460.93|465.96|463.76|462.75|460.55|0
1643103600000|2022-01-25 09:40:00|463.23|461.03|461.44|459.24|466.52|464.32|461.44|459.24|0
1643103900000|2022-01-25 09:45:00|461.25|459.05|457.78|455.58|461.25|459.05|456.01|453.81|0
1643104200000|2022-01-25 09:50:00|458.43|456.23|454.14|451.94|459.18|456.98|454.14|451.94|0
1643104500000|2022-01-25 09:55:00|454.05|451.85|455.57|453.37|456.32|454.12|450.43|448.23|0
1643104800000|2022-01-25 10:00:00|455.38|453.18|457.63|455.43|458.57|456.37|453.42|451.22|0
1643105100000|2022-01-25 10:05:00|457.82|455.62|454.25|452.05|459.51|457.31|451.45|449.25|0
1643105400000|2022-01-25 10:10:00|455.19|452.99|451.63|449.43|455.56|453.36|451.54|449.34|0
1643105700000|2022-01-25 10:15:00|451.26|449.06|449.39|447.19|452.94|450.74|448.83|446.63|0
1643106000000|2022-01-25 10:20:00|449.86|447.66|452.28|450.08|452.94|450.74|449.02|446.82|0
1643106300000|2022-01-25 10:25:00|452.66|450.46|452.93|450.73|454.24|452.04|451.25|449.05|0
1643106600000|2022-01-25 10:30:00|452.75|450.55|456.12|453.92|456.3|454.1|451.44|449.24|0
1643106900000|2022-01-25 10:35:00|455.93|453.73|461.76|459.56|463.09|460.89|455.37|453.17|0
1643107200000|2022-01-25 10:40:00|461.57|459.37|464.03|461.83|464.41|462.21|460.63|458.43|0
1643107500000|2022-01-25 10:45:00|464.6|462.4|469.54|467.34|469.54|467.34|463.27|461.07|0
1643107800000|2022-01-25 10:50:00|469.92|467.72|468.2|466|469.92|467.72|465.54|463.34|0
1643108100000|2022-01-25 10:55:00|468.3|466.1|467.44|465.24|471.06|468.86|466.11|463.91|0
1643108400000|2022-01-25 11:00:00|468.77|466.57|462.89|460.69|469.92|467.72|462.42|460.22|0
1643108700000|2022-01-25 11:05:00|463.18|460.98|461.94|459.74|465.73|463.53|461.56|459.36|0
1643109000000|2022-01-25 11:10:00|462.13|459.93|460.43|458.23|463.64|461.44|460.43|458.23|0
1643109300000|2022-01-25 11:15:00|460.62|458.42|464.97|462.77|465.34|463.14|458.36|456.16|0
1643109600000|2022-01-25 11:20:00|464.68|462.48|463.93|461.73|465.91|463.71|462.79|460.59|0
1643109900000|2022-01-25 11:25:00|463.64|461.44|466.48|464.28|466.95|464.75|463.07|460.87|0
1643110200000|2022-01-25 11:30:00|466.29|464.09|471.13|468.93|472.27|470.07|465.43|463.23|0
1643110500000|2022-01-25 11:35:00|471.32|469.12|473.93|471.73|473.93|471.73|468.43|466.23|0
1643110800000|2022-01-25 11:40:00|473.74|471.54|479.65|477.45|481.18|478.98|472.7|470.5|0
1643111100000|2022-01-25 11:45:00|480.41|478.21|479.17|476.97|480.79|478.59|477.83|475.63|0
1643111400000|2022-01-25 11:50:00|478.88|476.68|479.26|477.06|480.03|477.83|477.73|475.53|0
1643111700000|2022-01-25 11:55:00|479.45|477.25|478.3|476.1|481.17|478.97|474.4|472.2|0
1643112000000|2022-01-25 12:00:00|478.4|476.2|483.47|481.27|483.47|481.27|477.35|475.15|0
1643112300000|2022-01-25 12:05:00|483.19|480.99|479.25|477.05|484.05|481.85|479.06|476.86|0
1643112600000|2022-01-25 12:10:00|479.55|477.35|476.87|474.67|479.64|477.44|474.49|472.29|0
1643112900000|2022-01-25 12:15:00|477.15|474.95|475.63|473.43|478.49|476.29|475.63|473.43|0
1643113200000|2022-01-25 12:20:00|475.82|473.62|482.31|480.11|482.31|480.11|474.29|472.09|0
1643113500000|2022-01-25 12:25:00|482.03|479.83|477.72|475.52|482.03|479.83|477.72|475.52|0
1643113800000|2022-01-25 12:30:00|478.1|475.9|482.03|479.83|483.65|481.45|478.1|475.9|0
1643114100000|2022-01-25 12:35:00|481.83|479.63|482.5|480.3|483.56|481.36|479.63|477.43|0
1643114400000|2022-01-25 12:40:00|483.17|480.97|481.54|479.34|487.21|485.01|481.54|479.34|0
1643114700000|2022-01-25 12:45:00|481.06|478.86|480.77|478.57|484.03|481.83|480.2|478|0
1643115000000|2022-01-25 12:50:00|480.96|478.76|480.77|478.57|481.73|479.53|479.43|477.23|0
1643115300000|2022-01-25 12:55:00|480.87|478.67|483.45|481.25|484.32|482.12|480.19|477.99|0
1643115600000|2022-01-25 13:00:00|483.07|480.87|488.07|485.87|488.07|485.87|481.72|479.52|0
1643115900000|2022-01-25 13:05:00|487.1|484.9|494.45|492.25|496.79|494.59|485.86|483.66|0
1643116200000|2022-01-25 13:10:00|495.44|493.24|492.03|489.83|497.85|495.65|492.03|489.83|0
1643116500000|2022-01-25 13:15:00|492.22|490.02|485.09|482.89|492.22|490.02|485.09|482.89|0
1643116800000|2022-01-25 13:20:00|485.28|483.08|487.39|485.19|489.7|487.5|485.09|482.89|0
1643117100000|2022-01-25 13:25:00|487.58|485.38|495.17|492.97|495.28|493.08|487.58|485.38|0
1643117400000|2022-01-25 13:30:00|495.36|493.16|489.41|487.21|496.33|494.13|488.83|486.63|0
1643117700000|2022-01-25 13:35:00|489.8|487.6|489.15|486.95|490.25|488.05|485.83|483.63|0
1643118000000|2022-01-25 13:40:00|488.95|486.75|486.84|484.64|491.07|488.87|485.88|483.68|0
1643118300000|2022-01-25 13:45:00|487.03|484.83|488.56|486.36|489.53|487.33|485.88|483.68|0
1643118600000|2022-01-25 13:50:00|488.37|486.17|488.09|485.89|491.84|489.64|486.45|484.25|0
1643118900000|2022-01-25 13:55:00|487.71|485.51|485.22|483.02|489.63|487.43|483.88|481.68|0
1643119200000|2022-01-25 14:00:00|485.98|483.78|485.4|483.2|489.82|487.62|485.02|482.82|0
1643119500000|2022-01-25 14:05:00|485.21|483.01|485.4|483.2|488.19|485.99|483.87|481.67|0
1643119800000|2022-01-25 14:10:00|485.02|482.82|488.08|485.88|489.43|487.23|484.64|482.44|0
1643120100000|2022-01-25 14:15:00|487.89|485.69|483.87|481.67|489.04|486.84|483.49|481.29|0
1643120400000|2022-01-25 14:20:00|483.78|481.58|484.82|482.62|486.74|484.54|482.91|480.71|0
1643120700000|2022-01-25 14:25:00|484.63|482.43|486.93|484.73|487.03|484.83|483.29|481.09|0
1643121000000|2022-01-25 14:30:00|487.89|485.69|487.24|485.04|493.65|491.45|482.1|479.9|0
1643121300000|2022-01-25 14:35:00|489.74|487.54|482.8|480.6|492.44|490.24|472.35|470.15|0
1643121600000|2022-01-25 14:40:00|482.9|480.7|494.91|492.71|495.3|493.1|476.25|474.05|0
1643121900000|2022-01-25 14:45:00|493.36|491.16|515.01|512.81|515.88|513.68|493.36|491.16|0
1643122200000|2022-01-25 14:50:00|514.23|512.03|525.65|523.45|525.65|523.45|510.61|508.41|0
1643122500000|2022-01-25 14:55:00|526.83|524.63|522.6|520.4|526.83|524.63|518.28|516.08|0
1643122800000|2022-01-25 15:00:00|522.01|519.81|532.25|530.05|533.55|531.35|516.03|513.83|0
1643123100000|2022-01-25 15:05:00|531.96|529.76|525.17|522.97|536.49|534.29|524.58|522.38|0
1643123400000|2022-01-25 15:10:00|527.94|525.74|517.57|515.37|532.7|530.5|516.78|514.58|0
1643123700000|2022-01-25 15:15:00|515.61|513.41|512.85|510.65|520.31|518.11|510.31|508.11|0
1643124000000|2022-01-25 15:20:00|513.25|511.05|515.39|513.19|519.74|517.54|512.27|510.07|0
1643124300000|2022-01-25 15:25:00|516.57|514.37|493.81|491.61|518.53|516.33|493.23|491.03|0
1643124600000|2022-01-25 15:30:00|493.03|490.83|495.13|492.93|499.24|497.04|492.26|490.06|0
1643124900000|2022-01-25 15:35:00|494.44|492.24|500.12|497.92|507.13|504.93|488.25|486.05|0
1643125200000|2022-01-25 15:40:00|500.9|498.7|490.43|488.23|502.85|500.65|490.43|488.23|0
1643125500000|2022-01-25 15:45:00|488.51|486.31|480.79|478.59|492.26|490.06|480.48|478.28|0
1643125800000|2022-01-25 15:50:00|481.37|479.17|494.26|492.06|495.23|493.03|481.37|479.17|0
1643126100000|2022-01-25 15:55:00|493.68|491.48|502.63|500.43|504.19|501.99|491.36|489.16|0
1643126400000|2022-01-25 16:00:00|502.43|500.23|498.95|496.75|505.38|503.18|498.75|496.55|0
1643126700000|2022-01-25 16:05:00|499.14|496.94|506.54|504.34|511.05|508.85|495.07|492.87|0
1643127000000|2022-01-25 16:10:00|506.35|504.15|510.26|508.06|512.03|509.83|501.57|499.37|0
1643127300000|2022-01-25 16:15:00|510.07|507.87|496.42|494.22|512.62|510.42|495.65|493.45|0
1643127600000|2022-01-25 16:20:00|496.62|494.42|491.79|489.59|497.58|495.38|489.27|487.07|0
1643127900000|2022-01-25 16:25:00|491.5|489.3|491.79|489.59|497.24|495.04|486.56|484.36|0
1643128200000|2022-01-25 16:30:00|493.05|490.85|500.76|498.56|500.76|498.56|491.79|489.59|0
1643128500000|2022-01-25 16:35:00|501.15|498.95|511.67|509.47|515.83|513.63|499.39|497.19|0
1643128800000|2022-01-25 16:40:00|512.46|510.26|507.91|505.71|515.03|512.83|506.93|504.73|0
1643129100000|2022-01-25 16:45:00|508.31|506.11|502.6|500.4|509.29|507.09|502.02|499.82|0
1643129400000|2022-01-25 16:50:00|503.59|501.39|498.44|496.24|504.76|502.56|495.53|493.33|0
1643129700000|2022-01-25 16:55:00|498.83|496.63|513.68|511.48|514.27|512.07|498.63|496.43|0
1643130000000|2022-01-25 17:00:00|513.48|511.28|506.42|504.22|515.65|513.45|506.03|503.83|0
1643130300000|2022-01-25 17:05:00|504.66|502.46|499.4|497.2|504.66|502.46|495.24|493.04|0
1643130600000|2022-01-25 17:10:00|499.01|496.81|498.04|495.84|503.68|501.48|497.37|495.17|0
1643130900000|2022-01-25 17:15:00|498.24|496.04|500.95|498.75|509.15|506.95|493.01|490.81|0
1643131200000|2022-01-25 17:20:00|501.15|498.95|494.55|492.35|502.32|500.12|490.99|488.79|0
1643131500000|2022-01-25 17:25:00|494.46|492.26|493.49|491.29|495.91|493.71|489.93|487.73|0
1643131800000|2022-01-25 17:30:00|493.78|491.58|504.21|502.01|505.47|503.27|493.78|491.58|0
1643132100000|2022-01-25 17:35:00|504.31|502.11|502.17|499.97|504.69|502.49|500.43|498.23|0
1643132400000|2022-01-25 17:40:00|502.36|500.16|501.01|498.81|509.46|507.26|501.01|498.81|0
1643132700000|2022-01-25 17:45:00|500.43|498.23|508.58|506.38|510.73|508.53|498.79|496.59|0
1643133000000|2022-01-25 17:50:00|508.77|506.57|507.41|505.21|511.9|509.7|505.27|503.07|0
1643133300000|2022-01-25 17:55:00|507.7|505.5|501.2|499|513.07|510.87|501.2|499|0
1643133600000|2022-01-25 18:00:00|501.78|499.58|507.02|504.82|510.33|508.13|501.78|499.58|0
1643133900000|2022-01-25 18:05:00|507.12|504.92|506.82|504.62|511.89|509.69|504.2|502|0
1643134200000|2022-01-25 18:10:00|506.04|503.84|494.21|492.01|507.21|505.01|492.63|490.43|0
1643134500000|2022-01-25 18:15:00|493.62|491.42|492.46|490.26|498.72|496.52|491.19|488.99|0
1643134800000|2022-01-25 18:20:00|492.26|490.06|492.62|490.42|495.78|493.58|491.54|489.34|0
1643135100000|2022-01-25 18:25:00|494.28|492.08|478.17|475.97|494.87|492.67|475.56|473.36|0
1643135400000|2022-01-25 18:30:00|478.95|476.75|472.11|469.91|480.89|478.69|469.96|467.76|0
1643135700000|2022-01-25 18:35:00|471.33|469.13|471.14|468.94|476.96|474.76|469.6|467.4|0
1643136000000|2022-01-25 18:40:00|469.21|467.01|471.14|468.94|475.21|473.01|469.21|467.01|0
1643136300000|2022-01-25 18:45:00|471.05|468.85|463.63|461.43|473.46|471.26|462.48|460.28|0
1643136600000|2022-01-25 18:50:00|463.82|461.62|459.51|457.31|464.97|462.77|458.62|456.42|0
1643136900000|2022-01-25 18:55:00|459.7|457.5|457.23|455.03|463.7|461.5|456.95|454.75|0
1643137200000|2022-01-25 19:00:00|456.85|454.65|462.94|460.74|464.66|462.46|456.47|454.27|0
1643137500000|2022-01-25 19:05:00|463.7|461.5|464.46|462.26|467.15|464.95|461.6|459.4|0
1643137800000|2022-01-25 19:10:00|464.27|462.07|452.87|450.67|464.65|462.45|451.65|449.45|0
1643138100000|2022-01-25 19:15:00|452.5|450.3|449.58|447.38|453.63|451.43|449.29|447.09|0
1643138400000|2022-01-25 19:20:00|449.86|447.66|449.58|447.38|450.98|448.78|445.41|443.21|0
1643138700000|2022-01-25 19:25:00|449.86|447.66|449.57|447.37|453.9|451.7|448.45|446.25|0
1643139000000|2022-01-25 19:30:00|449.86|447.66|458.43|456.23|458.81|456.61|448.45|446.25|0
1643139300000|2022-01-25 19:35:00|457.11|454.91|453.25|451.05|457.29|455.09|452.5|450.3|0
1643139600000|2022-01-25 19:40:00|452.5|450.3|443.54|441.34|452.5|450.3|443.17|440.97|0
1643139900000|2022-01-25 19:45:00|443.72|441.52|443.91|441.71|444.46|442.26|440.01|437.81|0
1643140200000|2022-01-25 19:50:00|443.16|440.96|438.72|436.52|444.84|442.64|437.89|435.69|0
1643140500000|2022-01-25 19:55:00|440.01|437.81|433.4|431.2|440.75|438.55|432.38|430.18|0
1643140800000|2022-01-25 20:00:00|433.85|431.65|439.94|437.74|441.53|439.33|433.03|430.83|0
1643141100000|2022-01-25 20:05:00|439.85|437.65|447.7|445.5|449.4|447.2|439.85|437.65|0
1643141400000|2022-01-25 20:10:00|448.27|446.07|452.25|450.05|453.76|451.56|448.08|445.88|0
1643141700000|2022-01-25 20:15:00|451.88|449.68|442.91|440.71|451.88|449.68|442.16|439.96|0
1643142000000|2022-01-25 20:20:00|443.09|440.89|454.79|452.59|455.07|452.87|442.53|440.33|0
1643142300000|2022-01-25 20:25:00|454.69|452.49|465.59|463.39|467.02|464.82|454.69|452.49|0
1643142600000|2022-01-25 20:30:00|463.97|461.77|470.06|467.86|472.72|470.52|461.59|459.39|0
1643142900000|2022-01-25 20:35:00|470.16|467.96|463.24|461.04|475.78|473.58|461.35|459.15|0
1643143200000|2022-01-25 20:40:00|463.05|460.85|463.04|460.84|465.88|463.68|456.65|454.45|0
1643143500000|2022-01-25 20:45:00|462.28|460.08|465.7|463.5|468.18|465.98|456.99|454.79|0
1643143800000|2022-01-25 20:50:00|468.85|466.65|477.82|475.62|480.71|478.51|468.85|466.65|0
1643144100000|2022-01-25 20:55:00|478.2|476|473.67|471.47|479.94|477.74|469.19|466.99|0
1643144400000|2022-01-25 21:00:00|470.98|468.78|476.36|474.16|480.43|478.23|466.57|464.37|0
1643144700000|2022-01-25 21:05:00|475.98|473.78|484.7|482.5|486.55|484.35|475.98|473.78|0
1643145000000|2022-01-25 21:10:00|485.47|483.27|484.3|482.1|486.06|483.86|480.23|478.03|0
1643145300000|2022-01-25 21:15:00|483.05|480.25|488.5|485.7|488.89|486.09|482.66|479.86|0
1643145600000|2022-01-25 21:20:00|488.21|485.41|490.75|487.95|491.83|489.03|488.21|485.41|0
1643145900000|2022-01-25 21:25:00|490.65|487.85|491.93|489.13|494.08|491.28|490.36|487.56|0
1643146200000|2022-01-25 21:30:00|492.8|490|498.5|495.7|499.89|497.09|491.43|488.63|0
1643146500000|2022-01-25 21:35:00|498.61|495.81|496.53|493.73|498.9|496.1|495.65|492.85|0
1643146800000|2022-01-25 21:40:00|496.34|493.54|498.5|495.7|498.7|495.9|495.94|493.14|0
1643147100000|2022-01-25 21:45:00|498.3|495.5|505.03|502.23|506.22|503.42|496.73|493.93|0
1643147400000|2022-01-25 21:50:00|504.54|501.74|507.41|504.61|513.19|510.39|504.54|501.74|0
1643147700000|2022-01-25 21:55:00|507.21|504.41|506.52|503.72|510|507.2|504.03|501.23|0
1643148000000|2022-01-25 22:00:00|506.61|503.81|507.88|505.08|508.2|505.4|506.61|503.81|0
1643148300000|2022-01-25 22:05:00|508.03|505.23|507.56|504.76|508.03|505.23|507.28|504.48|0
1643148600000|2022-01-25 22:10:00|507.68|504.88|506.93|504.13|507.68|504.88|506.44|503.64|0
1643148900000|2022-01-25 22:15:00|506.9|504.1|507.89|505.09|507.89|505.09|506.67|503.87|0
1643149200000|2022-01-25 22:20:00|507.68|504.88|507.13|504.33|508.32|505.52|507.1|504.3|0
1643149500000|2022-01-25 22:25:00|507.16|504.36|507.13|504.33|507.16|504.36|506.84|504.04|0
1643149800000|2022-01-25 22:30:00|507.25|504.45|505.08|502.28|507.28|504.48|505.08|502.28|0
1643150100000|2022-01-25 22:35:00|504.99|502.19|504.37|501.57|504.99|502.19|504.04|501.24|0
1643150400000|2022-01-25 22:40:00|504.45|501.65|504.02|501.22|504.45|501.65|503.49|500.69|0
1643150700000|2022-01-25 22:45:00|503.93|501.13|504.17|501.37|504.6|501.8|503.67|500.87|0
1643151000000|2022-01-25 22:50:00|504.05|501.25|504.14|501.34|504.23|501.43|504.05|501.25|0
1643151300000|2022-01-25 22:55:00|504.17|501.37|503.2|500.4|504.17|501.37|503.2|500.4|0
1643151600000|2022-01-25 23:00:00|503.32|500.52|493.56|490.76|503.32|500.52|492.68|489.88|0
1643151900000|2022-01-25 23:05:00|492.97|490.17|484.17|481.37|494.73|491.93|483.4|480.6|0
1643152200000|2022-01-25 23:10:00|484.66|481.86|477.2|474.4|485.15|482.35|476.04|473.24|0
1643152500000|2022-01-25 23:15:00|477.39|474.59|475.07|472.27|480.78|477.98|474.11|471.31|0
1643152800000|2022-01-25 23:20:00|475.46|472.66|474.68|471.88|477.1|474.3|474.68|471.88|0
1643153100000|2022-01-25 23:25:00|474.79|471.99|471.41|468.61|479.32|476.52|471.03|468.23|0
1643153400000|2022-01-25 23:30:00|471.8|469|472.18|469.38|473.14|470.34|467.2|464.4|0
1643153700000|2022-01-25 23:35:00|471.6|468.8|471.79|468.99|473.05|470.25|470.64|467.84|0
1643154000000|2022-01-25 23:40:00|471.99|469.19|464.52|461.72|472.09|469.29|462.81|460.01|0
1643154300000|2022-01-25 23:45:00|464.71|461.91|459.96|457.16|464.71|461.91|456.93|454.13|0
1643154600000|2022-01-25 23:50:00|459.77|456.97|463.27|460.47|463.46|460.66|459.01|456.21|0
1643154900000|2022-01-25 23:55:00|463.08|460.28|467.26|464.46|468.7|465.9|462.8|460|0
1643155200000|2022-01-26 00:00:00|467.07|464.27|473.57|470.77|474.15|471.35|466.31|463.51|0
1643155500000|2022-01-26 00:05:00|473.48|470.68|471.95|469.15|474.44|471.64|470.89|468.09|0
1643155800000|2022-01-26 00:10:00|472.04|469.24|468.98|466.18|472.8|470|466.41|463.61|0
1643156100000|2022-01-26 00:15:00|468.59|465.79|478.38|475.58|478.38|475.58|467.26|464.46|0
1643156400000|2022-01-26 00:20:00|477.8|475|477.6|474.8|480.11|477.31|476.36|473.56|0
1643156700000|2022-01-26 00:25:00|477.03|474.23|480.3|477.5|480.3|477.5|473.18|470.38|0
1643157000000|2022-01-26 00:30:00|479.63|476.83|472.99|470.19|483.4|480.6|472.8|470|0
1643157300000|2022-01-26 00:35:00|473.18|470.38|472.03|469.23|475.87|473.07|470.31|467.51|0
1643157600000|2022-01-26 00:40:00|471.84|469.04|476.83|474.03|477.89|475.09|471.84|469.04|0
1643157900000|2022-01-26 00:45:00|476.93|474.13|475|472.2|477.4|474.6|473.56|470.76|0
1643158200000|2022-01-26 00:50:00|475.19|472.39|478.17|475.37|478.17|475.37|474.04|471.24|0
1643158500000|2022-01-26 00:55:00|478.56|475.76|478.56|475.76|480.1|477.3|475.47|472.67|0
1643158800000|2022-01-26 01:00:00|478.94|476.14|476.92|474.12|480.97|478.17|476.92|474.12|0
1643159100000|2022-01-26 01:05:00|476.82|474.02|474.61|471.81|476.82|474.02|472.78|469.98|0
1643159400000|2022-01-26 01:10:00|474.89|472.09|480.67|477.87|481.45|478.65|473.84|471.04|0
1643159700000|2022-01-26 01:15:00|481.25|478.45|478.55|475.75|481.45|478.65|476.43|473.63|0
1643160000000|2022-01-26 01:20:00|478.74|475.94|474.22|471.42|478.74|475.94|473.35|470.55|0
1643160300000|2022-01-26 01:25:00|474.8|472|473.45|470.65|475.18|472.38|472.97|470.17|0
1643160600000|2022-01-26 01:30:00|473.35|470.55|474.98|472.18|477.39|474.59|473.16|470.36|0
1643160900000|2022-01-26 01:35:00|474.79|471.99|472.77|469.97|477.96|475.16|471.81|469.01|0
1643161200000|2022-01-26 01:40:00|472.58|469.78|475.46|472.66|475.94|473.14|471.81|469.01|0
1643161500000|2022-01-26 01:45:00|474.88|472.08|472.38|469.58|475.37|472.57|471.43|468.63|0
1643161800000|2022-01-26 01:50:00|472.58|469.78|473.63|470.83|474.49|471.69|471.43|468.63|0
1643162100000|2022-01-26 01:55:00|473.53|470.73|469.23|466.43|473.63|470.83|467.41|464.61|0
1643162400000|2022-01-26 02:00:00|469.13|466.33|468.74|465.94|469.89|467.09|467.03|464.23|0
1643162700000|2022-01-26 02:05:00|468.46|465.66|467.22|464.42|468.74|465.94|466.07|463.27|0
1643163000000|2022-01-26 02:10:00|467.79|464.99|466.83|464.03|467.89|465.09|465.88|463.08|0
1643163300000|2022-01-26 02:15:00|466.26|463.46|466.74|463.94|468.55|465.75|466.26|463.46|0
1643163600000|2022-01-26 02:20:00|466.64|463.84|465.31|462.51|467.4|464.6|463.69|460.89|0
1643163900000|2022-01-26 02:25:00|465.4|462.6|466.07|463.27|467.12|464.32|465.4|462.6|0
1643164200000|2022-01-26 02:30:00|466.16|463.36|466.73|463.93|467.21|464.41|465.11|462.31|0
1643164500000|2022-01-26 02:35:00|466.63|463.83|468.35|465.55|468.45|465.65|466.63|463.83|0
1643164800000|2022-01-26 02:40:00|468.26|465.46|469.88|467.08|470.07|467.27|467.88|465.08|0
1643165100000|2022-01-26 02:45:00|469.97|467.17|468.92|466.12|470.07|467.27|468.73|465.93|0
1643165400000|2022-01-26 02:50:00|468.73|465.93|468.92|466.12|469.59|466.79|468.73|465.93|0
1643165700000|2022-01-26 02:55:00|469.02|466.22|471.59|468.79|472.36|469.56|468.72|465.92|0
1643166000000|2022-01-26 03:00:00|471.97|469.17|469.1|466.3|471.97|469.17|468.91|466.11|0
1643166300000|2022-01-26 03:05:00|468.91|466.11|466.43|463.63|469.2|466.4|464.53|461.73|0
1643166600000|2022-01-26 03:10:00|466.62|463.82|467.67|464.87|467.76|464.96|465.77|462.97|0
1643166900000|2022-01-26 03:15:00|467.76|464.96|466.43|463.63|468.53|465.73|466.05|463.25|0
1643167200000|2022-01-26 03:20:00|466.05|463.25|465.66|462.86|467.1|464.3|465|462.2|0
1643167500000|2022-01-26 03:25:00|465.57|462.77|467.48|464.68|468.14|465.34|465.38|462.58|0
1643167800000|2022-01-26 03:30:00|467.57|464.77|463.19|460.39|467.76|464.96|463|460.2|0
1643168100000|2022-01-26 03:35:00|463|460.2|464.71|461.91|464.71|461.91|462.62|459.82|0
1643168400000|2022-01-26 03:40:00|464.52|461.72|463.56|460.76|464.9|462.1|463.56|460.76|0
1643168700000|2022-01-26 03:45:00|463.37|460.57|462.42|459.62|464.32|461.52|461.86|459.06|0
1643169000000|2022-01-26 03:50:00|462.33|459.53|462.8|460|463.37|460.57|460.34|457.54|0
1643169300000|2022-01-26 03:55:00|462.61|459.81|462.61|459.81|462.99|460.19|461.85|459.05|0
1643169600000|2022-01-26 04:00:00|462.42|459.62|465.75|462.95|465.75|462.95|461.09|458.29|0
1643169900000|2022-01-26 04:05:00|465.46|462.66|464.89|462.09|466.6|463.8|464.6|461.8|0
1643170200000|2022-01-26 04:10:00|465.17|462.37|463.36|460.56|465.27|462.47|463.36|460.56|0
1643170500000|2022-01-26 04:15:00|463.55|460.75|463.93|461.13|464.88|462.08|463.36|460.56|0
1643170800000|2022-01-26 04:20:00|464.12|461.32|464.12|461.32|464.79|461.99|463.55|460.75|0
1643171100000|2022-01-26 04:25:00|464.22|461.42|463.65|460.85|465.83|463.03|463.36|460.56|0
1643171400000|2022-01-26 04:30:00|463.55|460.75|463.74|460.94|464.6|461.8|463.27|460.47|0
1643171700000|2022-01-26 04:35:00|463.64|460.84|464.68|461.88|465.83|463.03|463.64|460.84|0
1643172000000|2022-01-26 04:40:00|464.4|461.6|465.16|462.36|466.02|463.22|463.92|461.12|0
1643172300000|2022-01-26 04:45:00|465.25|462.45|464.59|461.79|466.01|463.21|464.11|461.31|0
1643172600000|2022-01-26 04:50:00|464.68|461.88|464.78|461.98|465.16|462.36|464.49|461.69|0
1643172900000|2022-01-26 04:55:00|464.87|462.07|462.97|460.17|465.54|462.74|462.78|459.98|0
1643173200000|2022-01-26 05:00:00|463.07|460.27|464.01|461.21|464.68|461.88|462.78|459.98|0
1643173500000|2022-01-26 05:05:00|464.1|461.3|465.53|462.73|466.77|463.97|463.53|460.73|0
1643173800000|2022-01-26 05:10:00|465.34|462.54|468.29|465.49|468.48|465.68|465.34|462.54|0
1643174100000|2022-01-26 05:15:00|468.48|465.68|470.2|467.4|470.58|467.78|467.63|464.83|0
1643174400000|2022-01-26 05:20:00|470.39|467.59|471.35|468.55|471.73|468.93|470.01|467.21|0
1643174700000|2022-01-26 05:25:00|471.16|468.36|467.33|464.53|471.16|468.36|467.33|464.53|0
1643175000000|2022-01-26 05:30:00|467.43|464.63|468|465.2|468.38|465.58|466.19|463.39|0
1643175300000|2022-01-26 05:35:00|467.9|465.1|467.14|464.34|467.9|465.1|466.19|463.39|0
1643175600000|2022-01-26 05:40:00|466.95|464.15|467.33|464.53|467.9|465.1|466.56|463.76|0
1643175900000|2022-01-26 05:45:00|467.14|464.34|465.99|463.19|468.38|465.58|465.8|463|0
1643176200000|2022-01-26 05:50:00|465.9|463.1|464.85|462.05|466.47|463.67|464.85|462.05|0
1643176500000|2022-01-26 05:55:00|464.76|461.96|464.67|461.87|465.8|463|463.9|461.1|0
1643176800000|2022-01-26 06:00:00|465.15|462.35|462.39|459.59|466.1|463.3|462.39|459.59|0
1643177100000|2022-01-26 06:05:00|462.86|460.06|463.91|461.11|464.38|461.58|461.91|459.11|0
1643177400000|2022-01-26 06:10:00|463.62|460.82|465.24|462.44|465.52|462.72|463.43|460.63|0
1643177700000|2022-01-26 06:15:00|464.76|461.96|463.99|461.19|465.62|462.82|463.71|460.91|0
1643178000000|2022-01-26 06:20:00|463.9|461.1|463.33|460.53|463.9|461.1|462.38|459.58|0
1643178300000|2022-01-26 06:25:00|463.23|460.43|463.61|460.81|464.18|461.38|462.85|460.05|0
1643178600000|2022-01-26 06:30:00|463.42|460.62|465.61|462.81|466.47|463.67|463.04|460.24|0
1643178900000|2022-01-26 06:35:00|465.42|462.62|463.23|460.43|465.71|462.91|463.23|460.43|0
1643179200000|2022-01-26 06:40:00|463.13|460.33|464.08|461.28|464.56|461.76|463.13|460.33|0
1643179500000|2022-01-26 06:45:00|463.99|461.19|464.27|461.47|465.42|462.62|463.99|461.19|0
1643179800000|2022-01-26 06:50:00|464.36|461.56|467.71|464.91|467.71|464.91|464.17|461.37|0
1643180100000|2022-01-26 06:55:00|467.04|464.24|467.42|464.62|468.95|466.15|466.56|463.76|0
1643180400000|2022-01-26 07:00:00|466.84|464.04|469.08|466.28|469.65|466.85|464.93|462.13|0
1643180700000|2022-01-26 07:05:00|468.98|466.18|468.79|465.99|470.52|467.72|468.5|465.7|0
1643181000000|2022-01-26 07:10:00|468.69|465.89|470.8|468|472.92|470.12|467.73|464.93|0
1643181300000|2022-01-26 07:15:00|471.77|468.97|474.47|471.67|474.47|471.67|471.67|468.87|0
1643181600000|2022-01-26 07:20:00|474.27|471.47|473.41|470.61|474.27|471.47|472.06|469.26|0
1643181900000|2022-01-26 07:25:00|472.73|469.93|471.38|468.58|474.08|471.28|471.38|468.58|0
1643182200000|2022-01-26 07:30:00|471.09|468.29|468.2|465.4|471.57|468.77|467.53|464.73|0
1643182500000|2022-01-26 07:35:00|468.3|465.5|465.14|462.34|468.3|465.5|465.04|462.24|0
1643182800000|2022-01-26 07:40:00|465.23|462.43|464.84|462.04|466.48|463.68|464.65|461.85|0
1643183100000|2022-01-26 07:45:00|464.94|462.14|466.09|463.29|466.76|463.96|464.27|461.47|0
1643183400000|2022-01-26 07:50:00|465.61|462.81|462.55|459.75|465.99|463.19|462.46|459.66|0
1643183700000|2022-01-26 07:55:00|462.36|459.56|466.2|463.4|466.96|464.16|462.36|459.56|0
1643184000000|2022-01-26 08:00:00|466.11|463.31|458.97|456.17|466.49|463.69|458.97|456.17|0
1643184300000|2022-01-26 08:05:00|459.05|456.85|454.31|452.11|459.05|456.85|452.42|450.22|0
1643184600000|2022-01-26 08:10:00|452.79|450.59|450.34|448.14|452.98|450.78|449.21|447.01|0
1643184900000|2022-01-26 08:15:00|450.91|448.71|450.15|447.95|451.09|448.89|449.12|446.92|0
1643185200000|2022-01-26 08:20:00|450.25|448.05|447.33|445.13|450.25|448.05|444.71|442.51|0
1643185500000|2022-01-26 08:25:00|447.14|444.94|445.08|442.88|447.33|445.13|443.21|441.01|0
1643185800000|2022-01-26 08:30:00|444.89|442.69|444.89|442.69|445.08|442.88|441.72|439.52|0
1643186100000|2022-01-26 08:35:00|444.52|442.32|439.28|437.08|445.08|442.88|438.1|435.9|0
1643186400000|2022-01-26 08:40:00|439.09|436.89|440.21|438.01|440.77|438.57|437.6|435.4|0
1643186700000|2022-01-26 08:45:00|439.65|437.45|440.77|438.57|444.06|441.86|439.46|437.26|0
1643187000000|2022-01-26 08:50:00|440.96|438.76|442.55|440.35|443.96|441.76|440.4|438.2|0
1643187300000|2022-01-26 08:55:00|443.02|440.82|444.11|441.91|445.33|443.13|442.64|440.44|0
1643187600000|2022-01-26 09:00:00|445.14|442.94|440.27|438.07|445.51|443.31|436.83|434.63|0
1643187900000|2022-01-26 09:05:00|440.55|438.35|435.89|433.69|441.3|439.1|435.89|433.69|0
1643188200000|2022-01-26 09:10:00|436.08|433.88|434.96|432.76|436.36|434.16|433.02|430.82|0
1643188500000|2022-01-26 09:15:00|434.59|432.39|433.56|431.36|435.98|433.78|432.64|430.44|0
1643188800000|2022-01-26 09:20:00|433.66|431.46|429.68|427.48|436.34|434.14|429.68|427.48|0
1643189100000|2022-01-26 09:25:00|429.87|427.67|432.82|430.62|433|430.8|428.94|426.74|0
1643189400000|2022-01-26 09:30:00|432.63|430.43|432.63|430.43|434.02|431.82|429.49|427.29|0
1643189700000|2022-01-26 09:35:00|432.54|430.34|427.65|425.45|433.93|431.73|426.73|424.53|0
1643190000000|2022-01-26 09:40:00|427.75|425.55|425.63|423.43|429.12|426.92|425.54|423.34|0
1643190300000|2022-01-26 09:45:00|425.36|423.16|428.11|425.91|428.38|426.18|424.71|422.51|0
1643190600000|2022-01-26 09:50:00|428.02|425.82|429.67|427.47|430.04|427.84|427.28|425.08|0
1643190900000|2022-01-26 09:55:00|429.95|427.75|431.33|429.13|432.9|430.7|429.48|427.28|0
1643191200000|2022-01-26 10:00:00|431.42|429.22|434.28|432.08|437.54|435.34|431.42|429.22|0
1643191500000|2022-01-26 10:05:00|434.47|432.27|437.2|435|437.76|435.56|433.73|431.53|0
1643191800000|2022-01-26 10:10:00|437.01|434.81|434.42|432.22|437.11|434.91|433.5|431.3|0
1643192100000|2022-01-26 10:15:00|434.24|432.04|435.34|433.14|435.35|433.15|432.58|430.38|0
1643192400000|2022-01-26 10:20:00|435.16|432.96|432.76|430.56|436.08|433.88|430.73|428.53|0
1643192700000|2022-01-26 10:25:00|432.94|430.74|433.31|431.11|434.79|432.59|432.94|430.74|0
1643193000000|2022-01-26 10:30:00|433.22|431.02|430.36|428.16|433.49|431.29|429.63|427.43|0
1643193300000|2022-01-26 10:35:00|430.27|428.07|429.44|427.24|430.46|428.26|427.98|425.78|0
1643193600000|2022-01-26 10:40:00|429.63|427.43|429.9|427.7|430.18|427.98|427.79|425.59|0
1643193900000|2022-01-26 10:45:00|429.99|427.79|427.06|424.86|430.17|427.97|426.79|424.59|0
1643194200000|2022-01-26 10:50:00|427.24|425.04|427.24|425.04|427.6|425.4|426.14|423.94|0
1643194500000|2022-01-26 10:55:00|427.42|425.22|429.07|426.87|429.43|427.23|426.69|424.49|0
1643194800000|2022-01-26 11:00:00|428.98|426.78|421.81|419.61|428.98|426.78|421.71|419.51|0
1643195100000|2022-01-26 11:05:00|421.9|419.7|425.1|422.9|425.1|422.9|421.89|419.69|0
1643195400000|2022-01-26 11:10:00|425.19|422.99|424.46|422.26|425.74|423.54|423.91|421.71|0
1643195700000|2022-01-26 11:15:00|425.1|422.9|421.71|419.51|425.1|422.9|421.71|419.51|0
1643196000000|2022-01-26 11:20:00|422.62|420.42|424.64|422.44|424.82|422.62|422.07|419.87|0
1643196300000|2022-01-26 11:25:00|424.45|422.25|426.66|424.46|427.39|425.19|424.18|421.98|0
1643196600000|2022-01-26 11:30:00|426.38|424.18|422.43|420.23|427.12|424.92|421.98|419.78|0
1643196900000|2022-01-26 11:35:00|422.25|420.05|420.42|418.22|422.25|420.05|420.24|418.04|0
1643197200000|2022-01-26 11:40:00|420.6|418.4|421.33|419.13|421.7|419.5|419.5|417.3|0
1643197500000|2022-01-26 11:45:00|421.06|418.86|420.6|418.4|422.43|420.23|420.23|418.03|0
1643197800000|2022-01-26 11:50:00|420.78|418.58|419.87|417.67|420.96|418.76|418.41|416.21|0
1643198100000|2022-01-26 11:55:00|419.68|417.48|417.68|415.48|420.96|418.76|417.49|415.29|0
1643198400000|2022-01-26 12:00:00|417.86|415.66|423.43|421.23|424.25|422.05|417.49|415.29|0
1643198700000|2022-01-26 12:05:00|423.52|421.32|423.33|421.13|424.35|422.15|421.69|419.49|0
1643199000000|2022-01-26 12:10:00|423.43|421.23|426.82|424.62|426.82|424.62|422.97|420.77|0
1643199300000|2022-01-26 12:15:00|426.64|424.44|428.85|426.65|429.77|427.57|426.09|423.89|0
1643199600000|2022-01-26 12:20:00|429.03|426.83|431.25|429.05|431.53|429.33|427.37|425.17|0
1643199900000|2022-01-26 12:25:00|430.51|428.31|426.45|424.25|430.69|428.49|426.45|424.25|0
1643200200000|2022-01-26 12:30:00|426.26|424.06|426.56|424.36|427.84|425.64|424.79|422.59|0
1643200500000|2022-01-26 12:35:00|426.37|424.17|425.64|423.44|426.92|424.72|424.72|422.52|0
1643200800000|2022-01-26 12:40:00|425.45|423.25|429.78|427.58|430.42|428.22|425.45|423.25|0
1643201100000|2022-01-26 12:45:00|429.68|427.48|430.7|428.5|431.15|428.95|428.39|426.19|0
1643201400000|2022-01-26 12:50:00|430.05|427.85|426.73|424.53|430.05|427.85|426.18|423.98|0
1643201700000|2022-01-26 12:55:00|426.55|424.35|427.93|425.73|427.93|425.73|425.63|423.43|0
1643202000000|2022-01-26 13:00:00|427.28|425.08|421.05|418.85|428.57|426.37|420.78|418.58|0
1643202300000|2022-01-26 13:05:00|421.24|419.04|421.96|419.76|423.25|421.05|421.05|418.85|0
1643202600000|2022-01-26 13:10:00|421.69|419.49|423.42|421.22|423.79|421.59|421.42|419.22|0
1643202900000|2022-01-26 13:15:00|423.24|421.04|420.79|418.59|423.24|421.04|418.41|416.21|0
1643203200000|2022-01-26 13:20:00|421.15|418.95|415.49|413.29|421.43|419.23|415.49|413.29|0
1643203500000|2022-01-26 13:25:00|415.31|413.11|416.68|414.48|416.68|414.48|414.22|412.02|0
1643203800000|2022-01-26 13:30:00|417.31|415.11|419.5|417.3|420.23|418.03|414.58|412.38|0
1643204100000|2022-01-26 13:35:00|419.59|417.39|420.96|418.76|421.42|419.22|417.77|415.57|0
1643204400000|2022-01-26 13:40:00|420.59|418.39|421.69|419.49|422.43|420.23|419.04|416.84|0
1643204700000|2022-01-26 13:45:00|421.6|419.4|420.04|417.84|422.42|420.22|418.95|416.75|0
1643205000000|2022-01-26 13:50:00|420.41|418.21|422.41|420.21|422.78|420.58|419.86|417.66|0
1643205300000|2022-01-26 13:55:00|422.23|420.03|419.85|417.65|422.59|420.39|419.67|417.47|0
1643205600000|2022-01-26 14:00:00|419.76|417.56|424.24|422.04|424.24|422.04|417.85|415.65|0
1643205900000|2022-01-26 14:05:00|424.42|422.22|424.97|422.77|426.72|424.52|423.23|421.03|0
1643206200000|2022-01-26 14:10:00|425.33|423.13|426.9|424.7|427.72|425.52|424.97|422.77|0
1643206500000|2022-01-26 14:15:00|427.35|425.15|429.19|426.99|429.56|427.36|426.07|423.87|0
1643206800000|2022-01-26 14:20:00|429.38|427.18|429.93|427.73|430.3|428.1|427.17|424.97|0
1643207100000|2022-01-26 14:25:00|429.84|427.64|422.49|420.29|429.84|427.64|422.4|420.2|0
1643207400000|2022-01-26 14:30:00|422.31|420.11|432.88|430.68|433.26|431.06|420.57|418.37|0
1643207700000|2022-01-26 14:35:00|431.11|428.91|431.37|429.17|437.1|434.9|428.89|426.69|0
1643208000000|2022-01-26 14:40:00|432.85|430.65|434.42|432.22|437.66|435.46|431.19|428.99|0
1643208300000|2022-01-26 14:45:00|433.4|431.2|421.12|418.92|433.4|431.2|419.49|417.29|0
1643208600000|2022-01-26 14:50:00|420.94|418.74|411.79|409.59|424.33|422.13|410.34|408.14|0
1643208900000|2022-01-26 14:55:00|411.42|409.22|414.05|411.85|418.22|416.02|411.42|409.22|0
1643209200000|2022-01-26 15:00:00|413.23|411.03|406.74|404.54|416.49|414.29|404.95|402.75|0
1643209500000|2022-01-26 15:05:00|406.92|404.72|409.8|407.6|412.14|409.94|405.67|403.47|0
1643209800000|2022-01-26 15:10:00|410.07|407.87|419.4|417.2|420.68|418.48|409.8|407.6|0
1643210100000|2022-01-26 15:15:00|419.22|417.02|417.39|415.19|426.36|424.16|417.21|415.01|0
1643210400000|2022-01-26 15:20:00|417.58|415.38|426.17|423.97|426.35|424.15|415.94|413.74|0
1643210700000|2022-01-26 15:25:00|426.54|424.34|434.08|431.88|436.53|434.33|426.54|424.34|0
1643211000000|2022-01-26 15:30:00|435.67|433.47|436.69|434.49|442.72|440.52|433.64|431.44|0
1643211300000|2022-01-26 15:35:00|436.96|434.76|441.6|439.4|441.6|439.4|434.01|431.81|0
1643211600000|2022-01-26 15:40:00|440.67|438.47|444.39|442.19|445.69|443.49|436.04|433.84|0
1643211900000|2022-01-26 15:45:00|444.95|442.75|444.33|442.13|448.62|446.42|443.22|441.02|0
1643212200000|2022-01-26 15:50:00|444.7|442.5|443.21|441.01|445.54|443.34|440.62|438.42|0
1643212500000|2022-01-26 15:55:00|442.29|440.09|437.47|435.27|445.91|443.71|435.26|433.06|0
1643212800000|2022-01-26 16:00:00|437.1|434.9|439.69|437.49|443.21|441.01|437.1|434.9|0
1643213100000|2022-01-26 16:05:00|439.87|437.67|430.58|428.38|440.24|438.04|429.76|427.56|0
1643213400000|2022-01-26 16:10:00|430.95|428.75|427.2|425|431.77|429.57|426.11|423.91|0
1643213700000|2022-01-26 16:15:00|426.84|424.64|427.75|425.55|429.95|427.75|422.83|420.63|0
1643214000000|2022-01-26 16:20:00|427.2|425|424.65|422.45|429.03|426.83|422.1|419.9|0
1643214300000|2022-01-26 16:25:00|424.46|422.26|422.17|419.97|425.19|422.99|421.07|418.87|0
1643214600000|2022-01-26 16:30:00|421.72|419.52|421.25|419.05|424.55|422.35|418.06|415.86|0
1643214900000|2022-01-26 16:35:00|421.44|419.24|422.53|420.33|425.66|423.46|419.97|417.77|0
1643215200000|2022-01-26 16:40:00|421.9|419.7|418.87|416.67|421.9|419.7|416.87|414.67|0
1643215500000|2022-01-26 16:45:00|418.69|416.49|422.71|420.51|423.81|421.61|416.87|414.67|0
1643215800000|2022-01-26 16:50:00|422.62|420.42|422.34|420.14|428.6|426.4|421.25|419.05|0
1643216100000|2022-01-26 16:55:00|422.53|420.33|421.98|419.78|424.18|421.98|419.23|417.03|0
1643216400000|2022-01-26 17:00:00|420.88|418.68|420.88|418.68|422.71|420.51|417.23|415.03|0
1643216700000|2022-01-26 17:05:00|421.06|418.86|417.15|414.95|421.06|418.86|417.15|414.95|0
1643217000000|2022-01-26 17:10:00|417.23|415.03|415.04|412.84|419.98|417.78|413.4|411.2|0
1643217300000|2022-01-26 17:15:00|415.4|413.2|415.22|413.02|416.5|414.3|413.21|411.01|0
1643217600000|2022-01-26 17:20:00|416.68|414.48|417.59|415.39|418.51|416.31|414.67|412.47|0
1643217900000|2022-01-26 17:25:00|417.23|415.03|414.76|412.56|417.78|415.58|414.48|412.28|0
1643218200000|2022-01-26 17:30:00|414.67|412.47|415.39|413.19|417.77|415.57|414.12|411.92|0
1643218500000|2022-01-26 17:35:00|415.49|413.29|412.18|409.98|415.58|413.38|411.39|409.19|0
1643218800000|2022-01-26 17:40:00|412.28|410.08|407.52|405.32|412.28|410.08|407.24|405.04|0
1643219100000|2022-01-26 17:45:00|407.61|405.41|408.43|406.23|410.9|408.7|407.43|405.23|0
1643219400000|2022-01-26 17:50:00|408.52|406.32|409.06|406.86|411.26|409.06|408.15|405.95|0
1643219700000|2022-01-26 17:55:00|408.52|406.32|408.51|406.31|409.25|407.05|407.6|405.4|0
1643220000000|2022-01-26 18:00:00|408.33|406.13|418.62|416.42|420.29|418.09|408.33|406.13|0
1643220300000|2022-01-26 18:05:00|418.81|416.61|415.02|412.82|420.47|418.27|414.93|412.73|0
1643220600000|2022-01-26 18:10:00|415.48|413.28|414.47|412.27|417.41|415.21|414.47|412.27|0
1643220900000|2022-01-26 18:15:00|414.84|412.64|417.59|415.39|418.88|416.68|414.11|411.91|0
1643221200000|2022-01-26 18:20:00|418.14|415.94|421|418.8|423.49|421.29|417.77|415.57|0
1643221500000|2022-01-26 18:25:00|420.35|418.15|418.82|416.62|420.9|418.7|417.54|415.34|0
1643221800000|2022-01-26 18:30:00|419.56|417.36|419.74|417.54|421.03|418.83|416.62|414.42|0
1643222100000|2022-01-26 18:35:00|419.84|417.64|420.48|418.28|421.77|419.57|418.64|416.44|0
1643222400000|2022-01-26 18:40:00|420.29|418.09|418.82|416.62|421.77|419.57|417.9|415.7|0
1643222700000|2022-01-26 18:45:00|419.19|416.99|419.92|417.72|421.76|419.56|418.82|416.62|0
1643223000000|2022-01-26 18:50:00|420.1|417.9|416.61|414.41|421.58|419.38|416.25|414.05|0
1643223300000|2022-01-26 18:55:00|416.98|414.78|418.07|415.87|419.33|417.13|414.34|412.14|0
1643223600000|2022-01-26 19:00:00|417.52|415.32|403.54|401.34|417.52|415.32|394.18|391.98|0
1643223900000|2022-01-26 19:05:00|405.08|402.88|407.3|405.1|407.3|405.1|394.44|392.24|0
1643224200000|2022-01-26 19:10:00|406.57|404.37|427.8|425.6|431.73|429.53|402.21|400.01|0
1643224500000|2022-01-26 19:15:00|428.36|426.16|427.73|425.53|433.31|431.11|419.47|417.27|0
1643224800000|2022-01-26 19:20:00|427.36|425.16|425.14|422.94|432.19|429.99|423.85|421.65|0
1643225100000|2022-01-26 19:25:00|424.87|422.67|413.33|411.13|424.96|422.76|411.78|409.58|0
1643225400000|2022-01-26 19:30:00|413.43|411.23|433.87|431.67|435.56|433.36|412.6|410.4|0
1643225700000|2022-01-26 19:35:00|432|429.8|413.45|411.25|438.19|435.99|407.77|405.57|0
1643226000000|2022-01-26 19:40:00|414.09|411.89|438.74|436.54|438.74|436.54|412.07|409.87|0
1643226300000|2022-01-26 19:45:00|439.98|437.78|468.02|465.82|470.23|468.03|439.98|437.78|0
1643226600000|2022-01-26 19:50:00|466.77|464.57|456.16|453.96|467.82|465.62|449.31|447.11|0
1643226900000|2022-01-26 19:55:00|456.65|454.45|452.92|450.72|462.01|459.81|452.92|450.72|0
1643227200000|2022-01-26 20:00:00|456.16|453.96|484.97|482.77|492.27|490.07|456.16|453.96|0
1643227500000|2022-01-26 20:05:00|485.74|483.54|505.04|502.84|505.04|502.84|485.74|483.54|0
1643227800000|2022-01-26 20:10:00|506.13|503.93|496.28|494.08|506.13|503.93|486.8|484.6|0
1643228100000|2022-01-26 20:15:00|496.47|494.27|503.67|501.47|505.45|503.25|490.49|488.29|0
1643228400000|2022-01-26 20:20:00|503.07|500.87|506.44|504.24|514.92|512.72|500.7|498.5|0
1643228700000|2022-01-26 20:25:00|506.15|503.95|482.05|479.85|510.73|508.53|482.05|479.85|0
1643229000000|2022-01-26 20:30:00|482.44|480.24|492.24|490.04|492.54|490.34|478.16|475.96|0
1643229300000|2022-01-26 20:35:00|491.76|489.56|489.59|487.39|500.55|498.35|483.71|481.51|0
1643229600000|2022-01-26 20:40:00|489.98|487.78|484.69|482.49|495.2|493|475.73|473.53|0
1643229900000|2022-01-26 20:45:00|483.71|481.51|485.03|482.83|493.23|491.03|474.66|472.46|0
1643230200000|2022-01-26 20:50:00|486.31|484.11|474.74|472.54|494.36|492.16|474.74|472.54|0
1643230500000|2022-01-26 20:55:00|474.45|472.25|483.03|480.83|488.28|486.08|473.3|471.1|0
1643230800000|2022-01-26 21:00:00|481.68|479.48|480.81|478.61|485.17|482.97|479.17|476.97|0
1643231100000|2022-01-26 21:05:00|480.9|478.7|484.41|482.21|487.4|485.2|477.43|475.23|0
1643231400000|2022-01-26 21:10:00|485.67|483.47|488|485.8|489.96|487.76|485.08|482.88|0
1643231700000|2022-01-26 21:15:00|486.46|483.66|484.9|482.1|489.19|486.39|483.93|481.13|0
1643232000000|2022-01-26 21:20:00|485.09|482.29|485.67|482.87|487.43|484.63|483.93|481.13|0
1643232300000|2022-01-26 21:25:00|485.29|482.49|483.82|481.02|486.45|483.65|483.05|480.25|0
1643232600000|2022-01-26 21:30:00|483.63|480.83|486.25|483.45|486.54|483.74|483.63|480.83|0
1643232900000|2022-01-26 21:35:00|486.15|483.35|488.2|485.4|490.35|487.55|486.15|483.35|0
1643233200000|2022-01-26 21:40:00|488.1|485.3|483.14|480.34|489.08|486.28|483.14|480.34|0
1643233500000|2022-01-26 21:45:00|483.04|480.24|481.39|478.59|484.5|481.7|479.16|476.36|0
1643233800000|2022-01-26 21:50:00|481.49|478.69|480.42|477.62|484.4|481.6|480.23|477.43|0
1643234100000|2022-01-26 21:55:00|480.32|477.52|481|478.2|481.58|478.78|479.16|476.36|0
1643234400000|2022-01-26 22:00:00|481.09|478.29|481.26|478.46|481.29|478.49|480.36|477.56|0
1643234700000|2022-01-26 22:05:00|481.29|478.49|480.58|477.78|481.37|478.57|480.58|477.78|0
1643235000000|2022-01-26 22:10:00|480.55|477.75|480.07|477.27|480.63|477.83|479.99|477.19|0
1643235300000|2022-01-26 22:15:00|480.01|477.21|478.91|476.11|480.04|477.24|478.77|475.97|0
1643235600000|2022-01-26 22:20:00|478.94|476.14|477.36|474.56|479.08|476.28|477|474.2|0
1643235900000|2022-01-26 22:25:00|477.19|474.39|477.9|475.1|477.98|475.18|476.66|473.86|0
1643236200000|2022-01-26 22:30:00|477.92|475.12|477.45|474.65|477.92|475.12|477.39|474.59|0
1643236500000|2022-01-26 22:35:00|477.7|474.9|475.47|472.67|477.7|474.9|475.35|472.55|0
1643236800000|2022-01-26 22:40:00|475.27|472.47|473.94|471.14|475.32|472.52|472.42|469.62|0
1643237100000|2022-01-26 22:45:00|474.04|471.24|475.78|472.98|475.81|473.01|473.74|470.94|0
1643237400000|2022-01-26 22:50:00|475.7|472.9|477.18|474.38|477.21|474.41|475.45|472.65|0
1643237700000|2022-01-26 22:55:00|477.15|474.35|476.32|473.52|478.26|475.46|476.32|473.52|0
1643238000000|2022-01-26 23:00:00|473.26|470.46|469.71|466.91|475.76|472.96|465.22|462.42|0
1643238300000|2022-01-26 23:05:00|469.81|467.01|462.27|459.47|471.05|468.25|462.08|459.28|0
1643238600000|2022-01-26 23:10:00|461.7|458.9|462.83|460.03|465.12|462.32|461.32|458.52|0
1643238900000|2022-01-26 23:15:00|463.21|460.41|465.79|462.99|467.6|464.8|461.6|458.8|0
1643239200000|2022-01-26 23:20:00|465.88|463.08|464.45|461.65|465.88|463.08|462.83|460.03|0
1643239500000|2022-01-26 23:25:00|464.35|461.55|463.02|460.22|466.07|463.27|461.88|459.08|0
1643239800000|2022-01-26 23:30:00|462.83|460.03|459.79|456.99|462.83|460.03|458.65|455.85|0
1643240100000|2022-01-26 23:35:00|459.98|457.18|461.68|458.88|461.88|459.08|459.13|456.33|0
1643240400000|2022-01-26 23:40:00|461.59|458.79|461.87|459.07|463.01|460.21|460.64|457.84|0
1643240700000|2022-01-26 23:45:00|461.68|458.88|460.73|457.93|461.68|458.88|459.69|456.89|0
1643241000000|2022-01-26 23:50:00|461.02|458.22|462.06|459.26|462.82|460.02|460.83|458.03|0
1643241300000|2022-01-26 23:55:00|462.35|459.55|460.35|457.55|462.63|459.83|459.78|456.98|0
1643241600000|2022-01-27 00:00:00|460.07|457.27|461.77|458.97|463.77|460.97|459.4|456.6|0
1643241900000|2022-01-27 00:05:00|462.25|459.45|466.24|463.44|467.01|464.21|461.68|458.88|0
1643242200000|2022-01-27 00:10:00|466.34|463.54|469.3|466.5|469.87|467.07|465.96|463.16|0
1643242500000|2022-01-27 00:15:00|469.49|466.69|472.36|469.56|472.75|469.95|469.3|466.5|0
1643242800000|2022-01-27 00:20:00|471.98|469.18|468.34|465.54|474.67|471.87|468.25|465.45|0
1643243100000|2022-01-27 00:25:00|468.53|465.73|472.27|469.47|473.13|470.33|467.48|464.68|0
1643243400000|2022-01-27 00:30:00|472.17|469.37|472.55|469.75|475.63|472.83|471.78|468.98|0
1643243700000|2022-01-27 00:35:00|471.97|469.17|474.09|471.29|474.86|472.06|471.78|468.98|0
1643244000000|2022-01-27 00:40:00|473.51|470.71|475.15|472.35|477.08|474.28|472.74|469.94|0
1643244300000|2022-01-27 00:45:00|475.43|472.63|476.11|473.31|476.78|473.98|473.7|470.9|0
1643244600000|2022-01-27 00:50:00|475.82|473.02|479.48|476.68|479.48|476.68|472.54|469.74|0
1643244900000|2022-01-27 00:55:00|479.68|476.88|484.13|481.33|484.91|482.11|478.52|475.72|0
1643245200000|2022-01-27 01:00:00|484.24|481.44|490.18|487.38|492.33|489.53|482.58|479.78|0
1643245500000|2022-01-27 01:05:00|490.28|487.48|497.83|495.03|499.8|497|489.2|486.4|0
1643245800000|2022-01-27 01:10:00|497.74|494.94|496.25|493.45|497.83|495.03|491.45|488.65|0
1643246100000|2022-01-27 01:15:00|496.06|493.26|505.69|502.89|508.82|506.02|494.48|491.68|0
1643246400000|2022-01-27 01:20:00|506.38|503.58|504.21|501.41|510.24|507.44|504.11|501.31|0
1643246700000|2022-01-27 01:25:00|504.3|501.5|504.89|502.09|505.68|502.88|501.25|498.45|0
1643247000000|2022-01-27 01:30:00|505.09|502.29|501.74|498.94|508.06|505.26|501.54|498.74|0
1643247300000|2022-01-27 01:35:00|501.94|499.14|505.39|502.59|505.39|502.59|499.77|496.97|0
1643247600000|2022-01-27 01:40:00|505.78|502.98|506.27|503.47|507.96|505.16|502.92|500.12|0
1643247900000|2022-01-27 01:45:00|505.98|503.18|509.04|506.24|510.03|507.23|505.68|502.88|0
1643248200000|2022-01-27 01:50:00|508.84|506.04|510.92|508.12|512.01|509.21|506.66|503.86|0
1643248500000|2022-01-27 01:55:00|510.62|507.82|516.51|513.71|518.59|515.79|510.62|507.82|0
1643248800000|2022-01-27 02:00:00|517.01|514.21|522.58|519.78|525.28|522.48|517.01|514.21|0
1643249100000|2022-01-27 02:05:00|523.08|520.28|529.48|526.68|529.48|526.68|521.28|518.48|0
1643249400000|2022-01-27 02:10:00|529.28|526.48|528.28|525.48|529.28|526.48|525.67|522.87|0
1643249700000|2022-01-27 02:15:00|528.08|525.28|529.18|526.38|529.48|526.68|526.87|524.07|0
1643250000000|2022-01-27 02:20:00|528.88|526.08|526.87|524.07|529.48|526.68|526.57|523.77|0
1643250300000|2022-01-27 02:25:00|526.77|523.97|530.88|528.08|532.89|530.09|526.47|523.67|0
1643250600000|2022-01-27 02:30:00|531.08|528.28|531.59|528.79|532.49|529.69|528.98|526.18|0
1643250900000|2022-01-27 02:35:00|531.88|529.08|521.17|518.37|532.09|529.29|521.17|518.37|0
1643251200000|2022-01-27 02:40:00|522.07|519.27|522.66|519.86|523.06|520.26|519.68|516.88|0
1643251500000|2022-01-27 02:45:00|522.07|519.27|519.28|516.48|522.07|519.27|516.89|514.09|0
1643251800000|2022-01-27 02:50:00|519.08|516.28|520.67|517.87|521.66|518.86|518.28|515.48|0
1643252100000|2022-01-27 02:55:00|520.87|518.07|524.26|521.46|525.26|522.46|520.57|517.77|0
1643252400000|2022-01-27 03:00:00|524.16|521.36|528.76|525.96|529.26|526.46|522.56|519.76|0
1643252700000|2022-01-27 03:05:00|528.86|526.06|524.85|522.05|530.06|527.26|524.65|521.85|0
1643253000000|2022-01-27 03:10:00|524.36|521.56|527.25|524.45|527.45|524.65|524.36|521.56|0
1643253300000|2022-01-27 03:15:00|527.16|524.36|521.46|518.66|528.05|525.25|521.46|518.66|0
1643253600000|2022-01-27 03:20:00|521.85|519.05|522.55|519.75|522.76|519.96|518.97|516.17|0
1643253900000|2022-01-27 03:25:00|522.36|519.56|523.35|520.55|524.65|521.85|522.36|519.56|0
1643254200000|2022-01-27 03:30:00|523.25|520.45|521.95|519.15|524.25|521.45|519.46|516.66|0
1643254500000|2022-01-27 03:35:00|521.75|518.95|528.75|525.95|529.85|527.05|521.75|518.95|0
1643254800000|2022-01-27 03:40:00|528.85|526.05|538.92|536.12|540.95|538.15|528.65|525.85|0
1643255100000|2022-01-27 03:45:00|539.13|536.33|539.53|536.73|543.59|540.79|537.71|534.91|0
1643255400000|2022-01-27 03:50:00|539.73|536.93|538.42|535.62|540.14|537.34|536.49|533.69|0
1643255700000|2022-01-27 03:55:00|538.31|535.51|537.2|534.4|541.96|539.16|536.29|533.49|0
1643256000000|2022-01-27 04:00:00|537.1|534.3|538.51|535.71|539.12|536.32|535.28|532.48|0
1643256300000|2022-01-27 04:05:00|538.21|535.41|537.81|535.01|539.52|536.72|536.69|533.89|0
1643256600000|2022-01-27 04:10:00|537.9|535.1|537.2|534.4|539.72|536.92|536.08|533.28|0
1643256900000|2022-01-27 04:15:00|536.69|533.89|532.65|529.85|538.71|535.91|532.45|529.65|0
1643257200000|2022-01-27 04:20:00|533.16|530.36|532.45|529.65|534.67|531.87|531.95|529.15|0
1643257500000|2022-01-27 04:25:00|532.96|530.16|530.77|527.97|533.86|531.06|529.68|526.88|0
1643257800000|2022-01-27 04:30:00|530.68|527.88|527.97|525.17|531.48|528.68|527.27|524.47|0
1643258100000|2022-01-27 04:35:00|528.37|525.57|528.37|525.57|529.57|526.77|527.37|524.57|0
1643258400000|2022-01-27 04:40:00|528.17|525.37|531.68|528.88|532.58|529.78|528.17|525.37|0
1643258700000|2022-01-27 04:45:00|531.57|528.77|532.08|529.28|532.48|529.68|530.37|527.57|0
1643259000000|2022-01-27 04:50:00|531.88|529.08|530.87|528.07|532.08|529.28|529.36|526.56|0
1643259300000|2022-01-27 04:55:00|530.77|527.97|530.07|527.27|530.97|528.17|528.87|526.07|0
1643259600000|2022-01-27 05:00:00|529.67|526.87|522.57|519.77|529.96|527.16|522.48|519.68|0
1643259900000|2022-01-27 05:05:00|522.48|519.68|526.26|523.46|526.46|523.66|521.77|518.97|0
1643260200000|2022-01-27 05:10:00|525.96|523.16|530.16|527.36|530.46|527.66|525.76|522.96|0
1643260500000|2022-01-27 05:15:00|530.36|527.56|536.79|533.99|537.39|534.59|530.06|527.26|0
1643260800000|2022-01-27 05:20:00|537.19|534.39|535.98|533.18|537.19|534.39|534.37|531.57|0
1643261100000|2022-01-27 05:25:00|535.58|532.78|533.27|530.47|536.38|533.58|532.26|529.46|0
1643261400000|2022-01-27 05:30:00|533.36|530.56|526.45|523.65|533.67|530.87|525.45|522.65|0
1643261700000|2022-01-27 05:35:00|526.25|523.45|525.85|523.05|527.35|524.55|524.26|521.46|0
1643262000000|2022-01-27 05:40:00|525.55|522.75|524|521.2|527.6|524.8|523.31|520.51|0
1643262300000|2022-01-27 05:45:00|523.9|521.1|524.9|522.1|527.11|524.31|523.9|521.1|0
1643262600000|2022-01-27 05:50:00|524.7|521.9|526.8|524|528.6|525.8|524|521.2|0
1643262900000|2022-01-27 05:55:00|526.5|523.7|526.1|523.3|528.51|525.71|524.7|521.9|0
1643263200000|2022-01-27 06:00:00|527.2|524.4|527.5|524.7|528.1|525.3|523.39|520.59|0
1643263500000|2022-01-27 06:05:00|527.4|524.6|521.9|519.1|529|526.2|521.5|518.7|0
1643263800000|2022-01-27 06:10:00|521.8|519|519.51|516.71|521.8|519|517.02|514.22|0
1643264100000|2022-01-27 06:15:00|519.11|516.31|523.09|520.29|523.99|521.19|519.11|516.31|0
1643264400000|2022-01-27 06:20:00|523.19|520.39|526.99|524.19|526.99|524.19|522.1|519.3|0
1643264700000|2022-01-27 06:25:00|526.69|523.89|529.39|526.59|530.4|527.6|525.18|522.38|0
1643265000000|2022-01-27 06:30:00|529.3|526.5|532.31|529.51|533.32|530.52|528.89|526.09|0
1643265300000|2022-01-27 06:35:00|532|529.2|531.4|528.6|534.02|531.22|528.59|525.79|0
1643265600000|2022-01-27 06:40:00|532.11|529.31|532.24|529.44|533.85|531.05|529.39|526.59|0
1643265900000|2022-01-27 06:45:00|532.64|529.84|539.89|537.09|539.99|537.19|532.53|529.73|0
1643266200000|2022-01-27 06:50:00|540.19|537.39|532.13|529.33|540.19|537.39|532.13|529.33|0
1643266500000|2022-01-27 06:55:00|532.03|529.23|530.32|527.52|532.73|529.93|528.72|525.92|0
1643266800000|2022-01-27 07:00:00|529.92|527.12|523.72|520.92|529.92|527.12|523.72|520.92|0
1643267100000|2022-01-27 07:05:00|523.13|520.33|527.12|524.32|527.12|524.32|520.94|518.14|0
1643267400000|2022-01-27 07:10:00|526.62|523.82|520.14|517.34|527.22|524.42|516.37|513.57|0
1643267700000|2022-01-27 07:15:00|520.34|517.54|516.87|514.07|520.34|517.54|515.38|512.58|0
1643268000000|2022-01-27 07:20:00|516.57|513.77|518.65|515.85|518.75|515.95|514.79|511.99|0
1643268300000|2022-01-27 07:25:00|518.75|515.95|516.76|513.96|519.94|517.14|513.99|511.19|0
1643268600000|2022-01-27 07:30:00|516.96|514.16|515.97|513.17|518.35|515.55|512.02|509.22|0
1643268900000|2022-01-27 07:35:00|516.17|513.37|514.49|511.69|516.56|513.76|512.8|510|0
1643269200000|2022-01-27 07:40:00|513.89|511.09|510.34|507.54|514.38|511.58|509.95|507.15|0
1643269500000|2022-01-27 07:45:00|510.04|507.24|513.11|510.31|516.48|513.68|509.26|506.46|0
1643269800000|2022-01-27 07:50:00|512.62|509.82|509.06|506.26|513.21|510.41|508.67|505.87|0
1643270100000|2022-01-27 07:55:00|508.77|505.97|515.99|513.19|516.78|513.98|508.47|505.67|0
1643270400000|2022-01-27 08:00:00|515.39|512.59|510.44|507.64|515.89|513.09|509.95|507.15|0
1643270700000|2022-01-27 08:05:00|509.94|507.74|510.93|508.73|513.8|511.6|507.18|504.98|0
1643271000000|2022-01-27 08:10:00|511.82|509.62|504.14|501.94|514.49|512.29|503.45|501.25|0
1643271300000|2022-01-27 08:15:00|503.64|501.44|499.04|496.84|506|503.8|497.77|495.57|0
1643271600000|2022-01-27 08:20:00|498.36|496.16|502.66|500.46|503.25|501.05|496.21|494.01|0
1643271900000|2022-01-27 08:25:00|502.46|500.26|505.01|502.81|505.8|503.6|501.68|499.48|0
1643272200000|2022-01-27 08:30:00|503.94|501.74|504.22|502.02|508.36|506.16|502.85|500.65|0
1643272500000|2022-01-27 08:35:00|504.42|502.22|504.03|501.83|505.01|502.81|500.11|497.91|0
1643272800000|2022-01-27 08:40:00|504.42|502.22|500.11|497.91|504.42|502.22|499.52|497.32|0
1643273100000|2022-01-27 08:45:00|500.3|498.1|498.15|495.95|501.67|499.47|493.87|491.67|0
1643273400000|2022-01-27 08:50:00|498.35|496.15|492.09|489.89|499.96|497.76|491.99|489.79|0
1643273700000|2022-01-27 08:55:00|492.28|490.08|488.57|486.37|492.28|490.08|487.99|485.79|0
1643274000000|2022-01-27 09:00:00|488.77|486.57|486.62|484.42|492.09|489.89|480.61|478.41|0
1643274300000|2022-01-27 09:05:00|486.82|484.62|487.97|485.77|488.69|486.49|483.06|480.86|0
1643274600000|2022-01-27 09:10:00|488.26|486.06|483.06|480.86|489.84|487.64|481.3|479.1|0
1643274900000|2022-01-27 09:15:00|482.37|480.17|481.19|478.99|485.51|483.31|480.32|478.12|0
1643275200000|2022-01-27 09:20:00|481.78|479.58|476.03|473.83|484.92|482.72|476.03|473.83|0
1643275500000|2022-01-27 09:25:00|476.31|474.11|475.44|473.24|477.87|475.67|472.62|470.42|0
1643275800000|2022-01-27 09:30:00|475.34|473.14|480.41|478.21|480.41|478.21|475.14|472.94|0
1643276100000|2022-01-27 09:35:00|480.21|478.01|479.33|477.13|481.29|479.09|477.87|475.67|0
1643276400000|2022-01-27 09:40:00|479.43|477.23|473.59|471.39|480.4|478.2|472.81|470.61|0
1643276700000|2022-01-27 09:45:00|473.49|471.29|472.03|469.83|475.14|472.94|470.29|468.09|0
1643277000000|2022-01-27 09:50:00|472.23|470.03|470.09|467.89|473|470.8|467.78|465.58|0
1643277300000|2022-01-27 09:55:00|470.39|468.19|471.06|468.86|471.74|469.54|468.16|465.96|0
1643277600000|2022-01-27 10:00:00|471.45|469.25|466.72|464.52|472.42|470.22|466.33|464.13|0
1643277900000|2022-01-27 10:05:00|467.19|464.99|469.12|466.92|469.12|466.92|465.27|463.07|0
1643278200000|2022-01-27 10:10:00|468.93|466.73|475.04|472.84|475.81|473.61|467.77|465.57|0
1643278500000|2022-01-27 10:15:00|474.55|472.35|477.85|475.65|477.95|475.75|472.6|470.4|0
1643278800000|2022-01-27 10:20:00|477.66|475.46|473.18|470.98|478.24|476.04|472.99|470.79|0
1643279100000|2022-01-27 10:25:00|472.99|470.79|473.09|470.89|474.25|472.05|470.28|468.08|0
1643279400000|2022-01-27 10:30:00|472.99|470.79|471|468.8|475.64|473.44|470.22|468.02|0
1643279700000|2022-01-27 10:35:00|471.09|468.89|470.02|467.82|472.56|470.36|469.44|467.24|0
1643280000000|2022-01-27 10:40:00|470.12|467.92|474.31|472.11|475.57|473.37|469.73|467.53|0
1643280300000|2022-01-27 10:45:00|474.11|471.91|478.51|476.31|478.51|476.31|471.48|469.28|0
1643280600000|2022-01-27 10:50:00|478.31|476.11|485|482.8|485.59|483.39|477.92|475.72|0
1643280900000|2022-01-27 10:55:00|484.9|482.7|487.07|484.87|490.14|487.94|484.8|482.6|0
1643281200000|2022-01-27 11:00:00|486.77|484.57|480.07|477.87|486.97|484.77|479.29|477.09|0
1643281500000|2022-01-27 11:05:00|480.17|477.97|480.86|478.66|480.96|478.76|477.04|474.84|0
1643281800000|2022-01-27 11:10:00|480.46|478.26|475.56|473.36|480.57|478.37|475.37|473.17|0
1643282100000|2022-01-27 11:15:00|475.47|473.27|476.73|474.53|476.93|474.73|473.02|470.82|0
1643282400000|2022-01-27 11:20:00|476.93|474.73|476.93|474.73|479.97|477.77|476.64|474.44|0
1643282700000|2022-01-27 11:25:00|476.44|474.24|469.71|467.51|476.64|474.44|468.74|466.54|0
1643283000000|2022-01-27 11:30:00|469.9|467.7|471.26|469.06|472.82|470.62|468.93|466.73|0
1643283300000|2022-01-27 11:35:00|471.56|469.36|477.12|474.92|477.81|475.61|469.32|467.12|0
1643283600000|2022-01-27 11:40:00|476.92|474.72|475.07|472.87|477.32|475.12|473.12|470.92|0
1643283900000|2022-01-27 11:45:00|475.36|473.16|474.28|472.08|479.57|477.37|473.11|470.91|0
1643284200000|2022-01-27 11:50:00|474.38|472.18|471.06|468.86|474.57|472.37|468.93|466.73|0
1643284500000|2022-01-27 11:55:00|470.87|468.67|467.08|464.88|473.7|471.5|466.31|464.11|0
1643284800000|2022-01-27 12:00:00|466.31|464.11|468.73|466.53|470.48|468.28|465.82|463.62|0
1643285100000|2022-01-27 12:05:00|468.14|465.94|469.11|466.91|472.52|470.32|468.14|465.94|0
1643285400000|2022-01-27 12:10:00|469.21|467.01|462.92|460.72|469.5|467.3|461.57|459.37|0
1643285700000|2022-01-27 12:15:00|463.02|460.82|472.22|470.02|472.22|470.02|461.18|458.98|0
1643286000000|2022-01-27 12:20:00|472.42|470.22|478.58|476.38|478.58|476.38|470.47|468.27|0
1643286300000|2022-01-27 12:25:00|478.87|476.67|474.76|472.56|478.87|476.67|472.61|470.41|0
1643286600000|2022-01-27 12:30:00|475.34|473.14|481.61|479.41|481.91|479.71|472.22|470.02|0
1643286900000|2022-01-27 12:35:00|481.32|479.12|476.61|474.41|481.81|479.61|473.1|470.9|0
1643287200000|2022-01-27 12:40:00|476.51|474.31|477.1|474.9|477.79|475.59|474.36|472.16|0
1643287500000|2022-01-27 12:45:00|477.39|475.19|470.46|468.26|477.39|475.19|469.59|467.39|0
1643287800000|2022-01-27 12:50:00|471.24|469.04|463.1|460.9|472.12|469.92|461.36|459.16|0
1643288100000|2022-01-27 12:55:00|463.58|461.38|465.9|463.7|466.29|464.09|461.36|459.16|0
1643288400000|2022-01-27 13:00:00|465.13|462.93|465.32|463.12|467.16|464.96|460.01|457.81|0
1643288700000|2022-01-27 13:05:00|465.22|463.02|456.74|454.54|465.22|463.02|456.74|454.54|0
1643289000000|2022-01-27 13:10:00|456.55|454.35|460.1|457.9|461.06|458.86|455.78|453.58|0
1643289300000|2022-01-27 13:15:00|460.68|458.48|457.02|454.82|462.41|460.21|456.83|454.63|0
1643289600000|2022-01-27 13:20:00|456.83|454.63|455.87|453.67|461.83|459.63|455.87|453.67|0
1643289900000|2022-01-27 13:25:00|455.68|453.48|457.31|455.11|460|457.8|452.81|450.61|0
1643290200000|2022-01-27 13:30:00|456.54|454.34|460.28|458.08|461.44|459.24|454.44|452.24|0
1643290500000|2022-01-27 13:35:00|460.48|458.28|460.28|458.08|464.14|461.94|458.94|456.74|0
1643290800000|2022-01-27 13:40:00|460.86|458.66|457.78|455.58|461.44|459.24|456.16|453.96|0
1643291100000|2022-01-27 13:45:00|457.97|455.77|452.42|450.22|457.97|455.77|452.23|450.03|0
1643291400000|2022-01-27 13:50:00|452.8|450.6|448.61|446.41|453.76|451.56|448.42|446.22|0
1643291700000|2022-01-27 13:55:00|448.8|446.6|447.38|445.18|449.75|447.55|447|444.8|0
1643292000000|2022-01-27 14:00:00|447.66|445.46|445.19|442.99|448.8|446.6|444.43|442.23|0
1643292300000|2022-01-27 14:05:00|445.38|443.18|445.52|443.32|447.23|445.03|442.51|440.31|0
1643292600000|2022-01-27 14:10:00|446.09|443.89|440.97|438.77|446.09|443.89|440.97|438.77|0
1643292900000|2022-01-27 14:15:00|440.6|438.4|442.67|440.47|443.15|440.95|440.03|437.83|0
1643293200000|2022-01-27 14:20:00|442.48|440.28|445.52|443.32|447.04|444.84|441.92|439.72|0
1643293500000|2022-01-27 14:25:00|444.86|442.66|438.7|436.5|444.86|442.66|438.14|435.94|0
1643293800000|2022-01-27 14:30:00|437.76|435.56|441.72|439.52|442.58|440.38|431.94|429.74|0
1643294100000|2022-01-27 14:35:00|441.34|439.14|441.91|439.71|446.27|444.07|439.27|437.07|0
1643294400000|2022-01-27 14:40:00|442.86|440.66|425.98|423.78|442.86|440.66|425.42|423.22|0
1643294700000|2022-01-27 14:45:00|425.61|423.41|418.24|416.04|430.82|428.62|416.22|414.02|0
1643295000000|2022-01-27 14:50:00|418.06|415.86|415.29|413.09|420.09|417.89|414.38|412.18|0
1643295300000|2022-01-27 14:55:00|417.32|415.12|421.38|419.18|429.38|427.18|417.32|415.12|0
1643295600000|2022-01-27 15:00:00|421.01|418.81|420.96|418.76|434.44|432.24|420.59|418.39|0
1643295900000|2022-01-27 15:05:00|420.22|418.02|417.83|415.63|424.1|421.9|414.53|412.33|0
1643296200000|2022-01-27 15:10:00|417.93|415.73|415.63|413.43|422.06|419.86|413.62|411.42|0
1643296500000|2022-01-27 15:15:00|416.64|414.44|422.43|420.23|423.82|421.62|414.53|412.33|0
1643296800000|2022-01-27 15:20:00|422.25|420.05|429.47|427.27|429.47|427.27|419.94|417.74|0
1643297100000|2022-01-27 15:25:00|429.1|426.9|444.9|442.7|444.9|442.7|427.06|424.86|0
1643297400000|2022-01-27 15:30:00|445.09|442.89|446.14|443.94|450.78|448.58|441.13|438.93|0
1643297700000|2022-01-27 15:35:00|446.6|444.4|456.32|454.12|457.55|455.35|444.71|442.51|0
1643298000000|2022-01-27 15:40:00|456.22|454.02|442.4|440.2|456.41|454.21|442.02|439.82|0
1643298300000|2022-01-27 15:45:00|442.02|439.82|445.12|442.92|448.53|446.33|440.62|438.42|0
1643298600000|2022-01-27 15:50:00|445.03|442.83|443.23|441.03|447.01|444.81|440.6|438.4|0
1643298900000|2022-01-27 15:55:00|442.85|440.65|431.99|429.79|443.52|441.32|431.06|428.86|0
1643299200000|2022-01-27 16:00:00|432.09|429.89|424.9|422.7|432.09|429.89|423.85|421.65|0
1643299500000|2022-01-27 16:05:00|425.65|423.45|434.6|432.4|434.97|432.77|423.33|421.13|0
1643299800000|2022-01-27 16:10:00|433.57|431.37|426.11|423.91|433.57|431.37|423.97|421.77|0
1643300100000|2022-01-27 16:15:00|425.83|423.63|438.43|436.23|442.93|440.73|425.83|423.63|0
1643300400000|2022-01-27 16:20:00|439.46|437.26|440.86|438.66|442.37|440.17|434.51|432.31|0
1643300700000|2022-01-27 16:25:00|440.77|438.57|445.28|443.08|448.78|446.58|439.55|437.35|0
1643301000000|2022-01-27 16:30:00|444.9|442.7|434.05|431.85|446.03|443.83|434.05|431.85|0
1643301300000|2022-01-27 16:35:00|434.42|432.22|436.19|433.99|437.59|435.39|430.53|428.33|0
1643301600000|2022-01-27 16:40:00|436.47|434.27|434.79|432.59|436.47|434.27|429.42|427.22|0
1643301900000|2022-01-27 16:45:00|434.42|432.22|436.38|434.18|437.58|435.38|431.45|429.25|0
1643302200000|2022-01-27 16:50:00|436.28|434.08|434.79|432.59|439.74|437.54|433.86|431.66|0
1643302500000|2022-01-27 16:55:00|433.86|431.66|435.16|432.96|437.95|435.75|433.86|431.66|0
1643302800000|2022-01-27 17:00:00|437.12|434.92|436.56|434.36|442.44|440.24|435.63|433.43|0
1643303100000|2022-01-27 17:05:00|436.74|434.54|447.9|445.7|450.17|447.97|436.74|434.54|0
1643303400000|2022-01-27 17:10:00|446.96|444.76|451.49|449.29|454.53|452.33|446.96|444.76|0
1643303700000|2022-01-27 17:15:00|451.11|448.91|460.97|458.77|464.69|462.49|451.11|448.91|0
1643304000000|2022-01-27 17:20:00|461.92|459.72|464.9|462.7|466.61|464.41|460.97|458.77|0
1643304300000|2022-01-27 17:25:00|465.09|462.89|465.67|463.47|468.54|466.34|460.71|458.51|0
1643304600000|2022-01-27 17:30:00|465.48|463.28|472.38|470.18|473.15|470.95|462.99|460.79|0
1643304900000|2022-01-27 17:35:00|472.58|470.38|476.05|473.85|479.44|477.24|471.23|469.03|0
1643305200000|2022-01-27 17:40:00|476.43|474.23|476.15|473.95|478.56|476.36|472.87|470.67|0
1643305500000|2022-01-27 17:45:00|476.43|474.23|485.81|483.61|487.27|485.07|476.24|474.04|0
1643305800000|2022-01-27 17:50:00|484.54|482.34|478.11|475.91|484.73|482.53|477.72|475.52|0
1643306100000|2022-01-27 17:55:00|479.18|476.98|474.39|472.19|479.18|476.98|468.52|466.32|0
1643306400000|2022-01-27 18:00:00|474.2|472|483.72|481.52|484.21|482.01|470.92|468.72|0
1643306700000|2022-01-27 18:05:00|483.52|481.32|487.92|485.72|492.04|489.84|482.84|480.64|0
1643307000000|2022-01-27 18:10:00|487.73|485.53|489.78|487.58|493.61|491.41|487.73|485.53|0
1643307300000|2022-01-27 18:15:00|490.66|488.46|494.98|492.78|495.37|493.17|483.63|481.43|0
1643307600000|2022-01-27 18:20:00|495.18|492.98|503.87|501.67|505.06|502.86|494|491.8|0
1643307900000|2022-01-27 18:25:00|503.47|501.27|505.26|503.06|506.05|503.85|498.72|496.52|0
1643308200000|2022-01-27 18:30:00|504.86|502.66|499.02|496.82|505.46|503.26|496.85|494.65|0
1643308500000|2022-01-27 18:35:00|497.54|495.34|504.06|501.86|504.06|501.86|492.13|489.93|0
1643308800000|2022-01-27 18:40:00|503.27|501.07|501.19|498.99|506.35|504.15|495.76|493.56|0
1643309100000|2022-01-27 18:45:00|500.6|498.4|494.68|492.48|502.67|500.47|493.99|491.79|0
1643309400000|2022-01-27 18:50:00|495.76|493.56|500.69|498.49|502.67|500.47|493.5|491.3|0
1643309700000|2022-01-27 18:55:00|500.4|498.2|491.04|488.84|501.88|499.68|487.32|485.12|0
1643310000000|2022-01-27 19:00:00|491.43|489.23|478.71|476.51|492.51|490.31|475.6|473.4|0
1643310300000|2022-01-27 19:05:00|478.51|476.31|478.81|476.61|483.98|481.78|472.11|469.91|0
1643310600000|2022-01-27 19:10:00|479.87|477.67|482.51|480.31|482.8|480.6|475.89|473.69|0
1643310900000|2022-01-27 19:15:00|482.6|480.4|488.68|486.48|491.44|489.24|481.43|479.23|0
1643311200000|2022-01-27 19:20:00|488.29|486.09|497.96|495.76|499.15|496.95|488.29|486.09|0
1643311500000|2022-01-27 19:25:00|499.15|496.95|500.48|498.28|502.46|500.26|496.87|494.67|0
1643311800000|2022-01-27 19:30:00|500.28|498.08|505.14|502.94|507.82|505.62|495.25|493.05|0
1643312100000|2022-01-27 19:35:00|504.84|502.64|496.92|494.72|505.14|502.94|496.13|493.93|0
1643312400000|2022-01-27 19:40:00|498.01|495.81|489.65|487.45|498.01|495.81|487.11|484.91|0
1643312700000|2022-01-27 19:45:00|490.04|487.84|489.75|487.55|492.2|490|483.21|481.01|0
1643313000000|2022-01-27 19:50:00|489.65|487.45|500.67|498.47|502.05|499.85|489.65|487.45|0
1643313300000|2022-01-27 19:55:00|501.26|499.06|498|495.8|505.63|503.43|495.14|492.94|0
1643313600000|2022-01-27 20:00:00|498.49|496.29|491.8|489.6|498.49|496.29|486.62|484.42|0
1643313900000|2022-01-27 20:05:00|491.99|489.79|496.22|494.02|496.71|494.51|485.73|483.53|0
1643314200000|2022-01-27 20:10:00|495.93|493.73|504.13|501.93|506.22|504.02|494.06|491.86|0
1643314500000|2022-01-27 20:15:00|504.82|502.62|502.57|500.37|511.51|509.31|501.18|498.98|0
1643314800000|2022-01-27 20:20:00|501.78|499.58|500.59|498.39|508.72|506.52|496.84|494.64|0
1643315100000|2022-01-27 20:25:00|501.28|499.08|495.46|493.26|501.97|499.77|492.03|489.83|0
1643315400000|2022-01-27 20:30:00|495.27|493.07|496.35|494.15|497.04|494.84|488.22|486.02|0
1643315700000|2022-01-27 20:35:00|495.46|493.26|496.67|494.47|499.64|497.44|492.42|490.22|0
1643316000000|2022-01-27 20:40:00|496.87|494.67|482.71|480.51|498.45|496.25|479.38|477.18|0
1643316300000|2022-01-27 20:45:00|480.65|478.45|483.71|481.51|488.55|486.35|473.14|470.94|0
1643316600000|2022-01-27 20:50:00|483.02|480.82|488.94|486.74|489.93|487.73|483.02|480.82|0
1643316900000|2022-01-27 20:55:00|488.74|486.54|494.3|492.1|494.3|492.1|485.58|483.38|0
1643317200000|2022-01-27 21:00:00|492.71|490.51|494.7|492.5|496.89|494.69|491.52|489.32|0
1643317500000|2022-01-27 21:05:00|493.7|491.5|487.27|485.07|493.9|491.7|486.28|484.08|0
1643317800000|2022-01-27 21:10:00|487.47|485.27|487.97|485.77|492.83|490.63|484.1|481.9|0
1643318100000|2022-01-27 21:15:00|486.97|484.17|484.6|481.8|488.46|485.66|484.6|481.8|0
1643318400000|2022-01-27 21:20:00|484.11|481.31|490.34|487.54|490.34|487.54|484.11|481.31|0
1643318700000|2022-01-27 21:25:00|489.85|487.05|488.75|485.95|490.05|487.25|486.97|484.17|0
1643319000000|2022-01-27 21:30:00|484.5|481.7|481.34|478.54|493.53|490.73|475.15|472.35|0
1643319300000|2022-01-27 21:35:00|480.45|477.65|478.98|476.18|483.41|480.61|478.98|476.18|0
1643319600000|2022-01-27 21:40:00|478.29|475.49|475.73|472.93|480.75|477.95|474.17|471.37|0
1643319900000|2022-01-27 21:45:00|476.13|473.33|475.14|472.34|476.42|473.62|472.41|469.61|0
1643320200000|2022-01-27 21:50:00|475.54|472.74|475.64|472.84|477.6|474.8|473.48|470.68|0
1643320500000|2022-01-27 21:55:00|475.24|472.44|471.92|469.12|475.44|472.64|471.92|469.12|0
1643320800000|2022-01-27 22:00:00|472.45|469.65|465.72|462.92|472.57|469.77|465.19|462.39|0
1643321100000|2022-01-27 22:05:00|465.86|463.06|464.78|461.98|466.94|464.14|463.55|460.75|0
1643321400000|2022-01-27 22:10:00|464.9|462.1|467.66|464.86|467.94|465.14|464.9|462.1|0
1643321700000|2022-01-27 22:15:00|468.04|465.24|466.79|463.99|469.6|466.8|466.22|463.42|0
1643322000000|2022-01-27 22:20:00|466.36|463.56|469.25|466.45|469.94|467.14|465.91|463.11|0
1643322300000|2022-01-27 22:25:00|469.33|466.53|472.12|469.32|472.13|469.33|469.33|466.53|0
1643322600000|2022-01-27 22:30:00|473.17|470.37|473.35|470.55|474.3|471.5|472.01|469.21|0
1643322900000|2022-01-27 22:35:00|473.75|470.95|473.46|470.66|474.32|471.52|471.81|469.01|0
1643323200000|2022-01-27 22:40:00|473.43|470.63|472.41|469.61|473.98|471.18|471.78|468.98|0
1643323500000|2022-01-27 22:45:00|472.38|469.58|469.47|466.67|472.38|469.58|469.36|466.56|0
1643323800000|2022-01-27 22:50:00|469.41|466.61|468.19|465.39|470.33|467.53|467.68|464.88|0
1643324100000|2022-01-27 22:55:00|468.16|465.36|467.22|464.42|468.45|465.65|466.97|464.17|0
1643324400000|2022-01-27 23:00:00|466.62|463.82|468.66|465.86|470.03|467.23|464.96|462.16|0
1643324700000|2022-01-27 23:05:00|468.56|465.76|465.54|462.74|468.66|465.86|464.18|461.38|0
1643325000000|2022-01-27 23:10:00|465.35|462.55|464.76|461.96|466.12|463.32|463.6|460.8|0
1643325300000|2022-01-27 23:15:00|464.86|462.06|472.56|469.76|472.56|469.76|464.86|462.06|0
1643325600000|2022-01-27 23:20:00|472.08|469.28|467.29|464.49|472.37|469.57|466.51|463.71|0
1643325900000|2022-01-27 23:25:00|467.19|464.39|467.39|464.59|467.68|464.88|464.37|461.57|0
1643326200000|2022-01-27 23:30:00|467.28|464.48|470.21|467.41|470.21|467.41|466.31|463.51|0
1643326500000|2022-01-27 23:35:00|470.6|467.8|468.16|465.36|470.6|467.8|467.48|464.68|0
1643326800000|2022-01-27 23:40:00|468.26|465.46|471.38|468.58|472.16|469.36|467.87|465.07|0
1643327100000|2022-01-27 23:45:00|470.89|468.09|471.77|468.97|471.96|469.16|468.64|465.84|0
1643327400000|2022-01-27 23:50:00|471.96|469.16|471.57|468.77|474.12|471.32|471.18|468.38|0
1643327700000|2022-01-27 23:55:00|471.48|468.68|477.65|474.85|477.85|475.05|471.28|468.48|0
1643328000000|2022-01-28 00:00:00|478.44|475.64|476.97|474.17|481.8|479|476.18|473.38|0
1643328300000|2022-01-28 00:05:00|476.86|474.06|481.3|478.5|481.3|478.5|475.98|473.18|0
1643328600000|2022-01-28 00:10:00|481.11|478.31|473.52|470.72|481.11|478.31|473.52|470.72|0
1643328900000|2022-01-28 00:15:00|473.91|471.11|478.14|475.34|479.03|476.23|472.74|469.94|0
1643329200000|2022-01-28 00:20:00|477.95|475.15|477.84|475.04|480.31|477.51|477.25|474.45|0
1643329500000|2022-01-28 00:25:00|478.34|475.54|480.31|477.51|480.31|477.51|475.87|473.07|0
1643329800000|2022-01-28 00:30:00|479.32|476.52|484.95|482.15|487.73|484.93|479.22|476.42|0
1643330100000|2022-01-28 00:35:00|485.45|482.65|484.16|481.36|485.65|482.85|482.77|479.97|0
1643330400000|2022-01-28 00:40:00|484.55|481.75|486.24|483.44|488.13|485.33|484.55|481.75|0
1643330700000|2022-01-28 00:45:00|486.34|483.54|482.37|479.57|488.52|485.72|481.19|478.39|0
1643331000000|2022-01-28 00:50:00|482.17|479.37|477.83|475.03|483.16|480.36|477.34|474.54|0
1643331300000|2022-01-28 00:55:00|478.23|475.43|474.88|472.08|478.23|475.43|471.94|469.14|0
1643331600000|2022-01-28 01:00:00|474.49|471.69|470.28|467.48|475.47|472.67|468.91|466.11|0
1643331900000|2022-01-28 01:05:00|470.18|467.38|474.39|471.59|474.39|471.59|468.23|465.43|0
1643332200000|2022-01-28 01:10:00|474.29|471.49|475.46|472.66|475.46|472.66|471.35|468.55|0
1643332500000|2022-01-28 01:15:00|475.27|472.47|472.52|469.72|476.35|473.55|472.23|469.43|0
1643332800000|2022-01-28 01:20:00|472.32|469.52|473.11|470.31|473.21|470.41|469.39|466.59|0
1643333100000|2022-01-28 01:25:00|473.01|470.21|470.17|467.37|473.11|470.31|469|466.2|0
1643333400000|2022-01-28 01:30:00|469.97|467.17|476.94|474.14|477.23|474.43|469.19|466.39|0
1643333700000|2022-01-28 01:35:00|476.74|473.94|476.93|474.13|478.01|475.21|474.87|472.07|0
1643334000000|2022-01-28 01:40:00|477.53|474.73|474.28|471.48|479.2|476.4|473.2|470.4|0
1643334300000|2022-01-28 01:45:00|474.18|471.38|479.69|476.89|480.38|477.58|472.22|469.42|0
1643334600000|2022-01-28 01:50:00|479.19|476.39|480.57|477.77|481.17|478.37|477.42|474.62|0
1643334900000|2022-01-28 01:55:00|479.98|477.18|475.36|472.56|479.98|477.18|474.27|471.47|0
1643335200000|2022-01-28 02:00:00|475.16|472.36|474.66|471.86|477.42|474.62|472.8|470|0
1643335500000|2022-01-28 02:05:00|474.27|471.47|474.76|471.96|475.75|472.95|473.88|471.08|0
1643335800000|2022-01-28 02:10:00|473.88|471.08|476.53|473.73|477.02|474.22|472.7|469.9|0
1643336100000|2022-01-28 02:15:00|476.14|473.34|478.39|475.59|478.39|475.59|475.35|472.55|0
1643336400000|2022-01-28 02:20:00|478.3|475.5|473.48|470.68|478.3|475.5|472.5|469.7|0
1643336700000|2022-01-28 02:25:00|473.28|470.48|469.86|467.06|474.07|471.27|468.59|465.79|0
1643337000000|2022-01-28 02:30:00|470.06|467.26|469.76|466.96|470.34|467.54|468|465.2|0
1643337300000|2022-01-28 02:35:00|470.05|467.25|467.8|465|471.12|468.32|466.93|464.13|0
1643337600000|2022-01-28 02:40:00|468|465.2|467.61|464.81|469.36|466.56|467.61|464.81|0
1643337900000|2022-01-28 02:45:00|467.51|464.71|464.01|461.21|468.1|465.3|463.91|461.11|0
1643338200000|2022-01-28 02:50:00|464.1|461.3|463.13|460.33|465.46|462.66|463.13|460.33|0
1643338500000|2022-01-28 02:55:00|462.94|460.14|462.73|459.93|463.71|460.91|461.56|458.76|0
1643338800000|2022-01-28 03:00:00|462.63|459.83|463.31|460.51|463.7|460.9|462.05|459.25|0
1643339100000|2022-01-28 03:05:00|463.11|460.31|463.41|460.61|465.25|462.45|463.11|460.31|0
1643339400000|2022-01-28 03:10:00|463.11|460.31|463.3|460.5|464.28|461.48|461.27|458.47|0
1643339700000|2022-01-28 03:15:00|463.4|460.6|467.98|465.18|468.86|466.06|463.3|460.5|0
1643340000000|2022-01-28 03:20:00|467.78|464.98|468.76|465.96|469.73|466.93|466.42|463.62|0
1643340300000|2022-01-28 03:25:00|468.95|466.15|470.32|467.52|470.71|467.91|468.37|465.57|0
1643340600000|2022-01-28 03:30:00|470.81|468.01|468.85|466.05|470.81|468.01|468.36|465.56|0
1643340900000|2022-01-28 03:35:00|468.95|466.15|468.95|466.15|471.1|468.3|467.97|465.17|0
1643341200000|2022-01-28 03:40:00|468.75|465.95|471.88|469.08|472.47|469.67|468.75|465.95|0
1643341500000|2022-01-28 03:45:00|472.08|469.28|470.9|468.1|473.06|470.26|469.33|466.53|0
1643341800000|2022-01-28 03:50:00|471.1|468.3|472.57|469.77|473.84|471.04|469.72|466.92|0
1643342100000|2022-01-28 03:55:00|472.86|470.06|473.45|470.65|474.23|471.43|471.88|469.08|0
1643342400000|2022-01-28 04:00:00|473.05|470.25|473.15|470.35|473.84|471.04|470.61|467.81|0
1643342700000|2022-01-28 04:05:00|472.96|470.16|473.44|470.64|474.13|471.33|472.07|469.27|0
1643343000000|2022-01-28 04:10:00|473.94|471.14|473.15|470.35|474.23|471.43|472.85|470.05|0
1643343300000|2022-01-28 04:15:00|473.05|470.25|475.99|473.19|476.78|473.98|473.05|470.25|0
1643343600000|2022-01-28 04:20:00|475.8|473|476.29|473.49|477.37|474.57|475.01|472.21|0
1643343900000|2022-01-28 04:25:00|476.1|473.3|475.01|472.21|476.78|473.98|474.02|471.22|0
1643344200000|2022-01-28 04:30:00|474.91|472.11|473.34|470.54|475.7|472.9|472.85|470.05|0
1643344500000|2022-01-28 04:35:00|473.14|470.34|474.22|471.42|474.61|471.81|473.04|470.24|0
1643344800000|2022-01-28 04:40:00|474.12|471.32|474.61|471.81|474.71|471.91|473.04|470.24|0
1643345100000|2022-01-28 04:45:00|474.81|472.01|477.07|474.27|477.07|474.27|473.23|470.43|0
1643345400000|2022-01-28 04:50:00|476.97|474.17|478.94|476.14|479.14|476.34|476.87|474.07|0
1643345700000|2022-01-28 04:55:00|479.14|476.34|479.24|476.44|480.23|477.43|478.74|475.94|0
1643346000000|2022-01-28 05:00:00|479.14|476.34|478.74|475.94|480.62|477.82|478.54|475.74|0
1643346300000|2022-01-28 05:05:00|478.94|476.14|479.73|476.93|479.73|476.93|477.56|474.76|0
1643346600000|2022-01-28 05:10:00|480.22|477.42|473.22|470.42|481.31|478.51|472.24|469.44|0
1643346900000|2022-01-28 05:15:00|473.42|470.62|469.21|466.41|473.42|470.62|468.72|465.92|0
1643347200000|2022-01-28 05:20:00|469.7|466.9|468.72|465.92|470|467.2|467.55|464.75|0
1643347500000|2022-01-28 05:25:00|468.43|465.63|467.35|464.55|469.11|466.31|466.38|463.58|0
1643347800000|2022-01-28 05:30:00|467.46|464.66|470.28|467.48|470.28|467.48|466.77|463.97|0
1643348100000|2022-01-28 05:35:00|470.48|467.68|471.06|468.26|473.61|470.81|470.08|467.28|0
1643348400000|2022-01-28 05:40:00|470.87|468.07|469.79|466.99|470.97|468.17|469.3|466.5|0
1643348700000|2022-01-28 05:45:00|469.69|466.89|471.06|468.26|472.14|469.34|469.69|466.89|0
1643349000000|2022-01-28 05:50:00|470.96|468.16|469.1|466.3|471.55|468.75|469.01|466.21|0
1643349300000|2022-01-28 05:55:00|469.01|466.21|469.01|466.21|470.47|467.67|467.45|464.65|0
1643349600000|2022-01-28 06:00:00|468.9|466.1|469.29|466.49|471.94|469.14|465.78|462.98|0
1643349900000|2022-01-28 06:05:00|469.2|466.4|471.05|468.25|471.25|468.45|469.1|466.3|0
1643350200000|2022-01-28 06:10:00|471.15|468.35|472.23|469.43|474.19|471.39|471.15|468.35|0
1643350500000|2022-01-28 06:15:00|472.33|469.53|471.64|468.84|472.72|469.92|470.08|467.28|0
1643350800000|2022-01-28 06:20:00|471.55|468.75|469.89|467.09|471.55|468.75|469.89|467.09|0
1643351100000|2022-01-28 06:25:00|469.69|466.89|469.5|466.7|470.86|468.06|469.5|466.7|0
1643351400000|2022-01-28 06:30:00|469.69|466.89|471.05|468.25|472.42|469.62|469.69|466.89|0
1643351700000|2022-01-28 06:35:00|471.25|468.45|469.01|466.21|471.25|468.45|468.62|465.82|0
1643352000000|2022-01-28 06:40:00|469.1|466.3|470.07|467.27|470.18|467.38|468.62|465.82|0
1643352300000|2022-01-28 06:45:00|470.27|467.47|469.68|466.88|471.54|468.74|469.59|466.79|0
1643352600000|2022-01-28 06:50:00|469.59|466.79|467.73|464.93|469.78|466.98|467.54|464.74|0
1643352900000|2022-01-28 06:55:00|467.64|464.84|472.02|469.22|472.61|469.81|466.96|464.16|0
1643353200000|2022-01-28 07:00:00|472.22|469.42|477.31|474.51|477.7|474.9|472.22|469.42|0
1643353500000|2022-01-28 07:05:00|477.8|475|472.31|469.51|478.09|475.29|471.63|468.83|0
1643353800000|2022-01-28 07:10:00|472.12|469.32|472.58|469.78|474.47|471.67|469.48|466.68|0
1643354100000|2022-01-28 07:15:00|473.07|470.27|471.19|468.39|474.43|471.63|469.82|467.02|0
1643354400000|2022-01-28 07:20:00|470.99|468.19|476.77|473.97|477.36|474.56|470.99|468.19|0
1643354700000|2022-01-28 07:25:00|476.48|473.68|473.63|470.83|477.55|474.75|471.86|469.06|0
1643355000000|2022-01-28 07:30:00|473.43|470.63|476.57|473.77|476.67|473.87|473.43|470.63|0
1643355300000|2022-01-28 07:35:00|476.47|473.67|474.01|471.21|476.96|474.16|474.01|471.21|0
1643355600000|2022-01-28 07:40:00|473.62|470.82|474.6|471.8|475.69|472.89|473.03|470.23|0
1643355900000|2022-01-28 07:45:00|474.4|471.6|471.86|469.06|476.96|474.16|471.66|468.86|0
1643356200000|2022-01-28 07:50:00|471.96|469.16|467.36|464.56|473.23|470.43|466.78|463.98|0
1643356500000|2022-01-28 07:55:00|467.56|464.76|470.48|467.68|471.95|469.15|467.36|464.56|0
1643356800000|2022-01-28 08:00:00|470.29|467.49|475.09|472.29|475.38|472.58|470.29|467.49|0
1643357100000|2022-01-28 08:05:00|475.28|473.08|478.03|475.83|478.82|476.62|473.61|471.41|0
1643357400000|2022-01-28 08:10:00|477.44|475.24|485.54|483.34|485.54|483.34|477.44|475.24|0
1643357700000|2022-01-28 08:15:00|485.74|483.54|490.71|488.51|490.71|488.51|484.54|482.34|0
1643358000000|2022-01-28 08:20:00|490.31|488.11|491.9|489.7|496.9|494.7|490.31|488.11|0
1643358300000|2022-01-28 08:25:00|492.5|490.3|492.1|489.9|494.5|492.3|488.71|486.51|0
1643358600000|2022-01-28 08:30:00|492.5|490.3|492.7|490.5|495.7|493.5|490.3|488.1|0
1643358900000|2022-01-28 08:35:00|492|489.8|487.91|485.71|492.7|490.5|487.91|485.71|0
1643359200000|2022-01-28 08:40:00|487.71|485.51|489.5|487.3|489.5|487.3|486.52|484.32|0
1643359500000|2022-01-28 08:45:00|489.3|487.1|486.72|484.52|491.1|488.9|482.46|480.26|0
1643359800000|2022-01-28 08:50:00|487.11|484.91|484.53|482.33|488.11|485.91|483.74|481.54|0
1643360100000|2022-01-28 08:55:00|484.33|482.13|483.94|481.74|489.3|487.1|482.95|480.75|0
1643360400000|2022-01-28 09:00:00|484.44|482.24|489|486.8|489.3|487.1|482.26|480.06|0
1643360700000|2022-01-28 09:05:00|489.1|486.9|490.69|488.49|492.89|490.69|488.3|486.1|0
1643361000000|2022-01-28 09:10:00|490.89|488.69|480.57|478.37|491.09|488.89|479.78|477.58|0
1643361300000|2022-01-28 09:15:00|480.77|478.57|483.83|481.63|484.13|481.93|478.99|476.79|0
1643361600000|2022-01-28 09:20:00|483.93|481.73|482.74|480.54|485.42|483.22|479.58|477.38|0
1643361900000|2022-01-28 09:25:00|482.64|480.44|486.5|484.3|486.5|484.3|481.36|479.16|0
1643362200000|2022-01-28 09:30:00|486.7|484.5|487.22|485.02|488.61|486.41|481.73|479.53|0
1643362500000|2022-01-28 09:35:00|487.42|485.22|488.81|486.61|490.2|488|486.23|484.03|0
1643362800000|2022-01-28 09:40:00|488.61|486.41|484.15|481.95|489.8|487.6|484.15|481.95|0
1643363100000|2022-01-28 09:45:00|484.24|482.04|489.2|487|490.5|488.3|482.96|480.76|0
1643363400000|2022-01-28 09:50:00|488.8|486.6|489|486.8|491.29|489.09|487.81|485.61|0
1643363700000|2022-01-28 09:55:00|488.6|486.4|489.7|487.5|492.18|489.98|487.41|485.21|0
1643364000000|2022-01-28 10:00:00|489.4|487.2|492.08|489.88|493.98|491.78|489.2|487|0
1643364300000|2022-01-28 10:05:00|492.18|489.98|497.77|495.57|497.77|495.57|491.98|489.78|0
1643364600000|2022-01-28 10:10:00|497.57|495.37|493.57|491.37|497.57|495.37|493.08|490.88|0
1643364900000|2022-01-28 10:15:00|493.97|491.77|498.88|496.68|499.48|497.28|493.97|491.77|0
1643365200000|2022-01-28 10:20:00|498.97|496.77|493.77|491.57|500.98|498.78|493.67|491.47|0
1643365500000|2022-01-28 10:25:00|494.17|491.97|496.57|494.37|496.57|494.37|491.57|489.37|0
1643365800000|2022-01-28 10:30:00|496.27|494.07|499.89|497.69|499.89|497.69|494.57|492.37|0
1643366100000|2022-01-28 10:35:00|499.49|497.29|503.49|501.29|503.8|501.6|499.49|497.29|0
1643366400000|2022-01-28 10:40:00|503.89|501.69|498.09|495.89|503.89|501.69|497.79|495.59|0
1643366700000|2022-01-28 10:45:00|497.99|495.79|497.99|495.79|499.08|496.88|495.69|493.49|0
1643367000000|2022-01-28 10:50:00|498.28|496.08|501.28|499.08|502.39|500.19|498.08|495.88|0
1643367300000|2022-01-28 10:55:00|501.68|499.48|498.68|496.48|504.09|501.89|498.28|496.08|0
1643367600000|2022-01-28 11:00:00|498.48|496.28|500.18|497.98|501.68|499.48|496.48|494.28|0
1643367900000|2022-01-28 11:05:00|500.28|498.08|502.18|499.98|503.48|501.28|498.68|496.48|0
1643368200000|2022-01-28 11:10:00|502.08|499.88|506.49|504.29|506.49|504.29|501.58|499.38|0
1643368500000|2022-01-28 11:15:00|506.29|504.09|512.04|509.84|512.95|510.75|505.29|503.09|0
1643368800000|2022-01-28 11:20:00|511.53|509.33|506.09|503.89|513.35|511.15|505.69|503.49|0
1643369100000|2022-01-28 11:25:00|506.19|503.99|503.38|501.18|508.1|505.9|503.27|501.07|0
1643369400000|2022-01-28 11:30:00|503.88|501.68|503.61|501.41|506.22|504.02|501.57|499.37|0
1643369700000|2022-01-28 11:35:00|503.41|501.21|507.22|505.02|507.22|505.02|501.12|498.92|0
1643370000000|2022-01-28 11:40:00|506.82|504.62|510.24|508.04|510.24|508.04|506.12|503.92|0
1643370300000|2022-01-28 11:45:00|510.44|508.24|506.41|504.21|512.45|510.25|505.41|503.21|0
1643370600000|2022-01-28 11:50:00|506.21|504.01|510.03|507.83|511.95|509.75|505.41|503.21|0
1643370900000|2022-01-28 11:55:00|509.83|507.63|505.81|503.61|512.65|510.45|505.01|502.81|0
1643371200000|2022-01-28 12:00:00|505.21|503.01|502.8|500.6|509.63|507.43|501.91|499.71|0
1643371500000|2022-01-28 12:05:00|503.2|501|508.01|505.81|508.01|505.81|502.6|500.4|0
1643371800000|2022-01-28 12:10:00|508.32|506.12|506.21|504.01|509.93|507.73|504|501.8|0
1643372100000|2022-01-28 12:15:00|507.01|504.81|510.22|508.02|511.03|508.83|505|502.8|0
1643372400000|2022-01-28 12:20:00|509.42|507.22|522.17|519.97|522.57|520.37|508.52|506.32|0
1643372700000|2022-01-28 12:25:00|521.97|519.77|520.14|517.94|526.03|523.83|518.22|516.02|0
1643373000000|2022-01-28 12:30:00|520.34|518.14|520.34|518.14|522.27|520.07|517.3|515.1|0
1643373300000|2022-01-28 12:35:00|520.54|518.34|529.18|526.98|529.18|526.98|519.32|517.12|0
1643373600000|2022-01-28 12:40:00|528.88|526.68|531.43|529.23|532.04|529.84|526.74|524.54|0
1643373900000|2022-01-28 12:45:00|531.63|529.43|534.19|531.99|536.34|534.14|530.4|528.2|0
1643374200000|2022-01-28 12:50:00|533.88|531.68|529.99|527.79|535.21|533.01|528.67|526.47|0
1643374500000|2022-01-28 12:55:00|529.49|527.29|527.75|525.55|533.26|531.06|526.93|524.73|0
1643374800000|2022-01-28 13:00:00|527.34|525.14|523.68|521.48|529.58|527.38|523.58|521.38|0
1643375100000|2022-01-28 13:05:00|523.28|521.08|527.54|525.34|530.4|528.2|523.07|520.87|0
1643375400000|2022-01-28 13:10:00|528.15|525.95|523.68|521.48|529.38|527.18|523.68|521.48|0
1643375700000|2022-01-28 13:15:00|523.47|521.27|520.84|518.64|523.47|521.27|518.82|516.62|0
1643376000000|2022-01-28 13:20:00|521.04|518.84|524.89|522.69|526.22|524.02|520.64|518.44|0
1643376300000|2022-01-28 13:25:00|525.41|523.21|525.4|523.2|528.56|526.36|523.27|521.07|0
1643376600000|2022-01-28 13:30:00|525.2|523|504.35|502.15|525.2|523|499.48|497.28|0
1643376900000|2022-01-28 13:35:00|503.75|501.55|496.99|494.79|506.35|504.15|496.68|494.48|0
1643377200000|2022-01-28 13:40:00|496.49|494.29|493.38|491.18|500.38|498.18|489|486.8|0
1643377500000|2022-01-28 13:45:00|493.98|491.78|500.38|498.18|500.38|498.18|492.78|490.58|0
1643377800000|2022-01-28 13:50:00|499.98|497.78|501.38|499.18|504.6|502.4|498.78|496.58|0
1643378100000|2022-01-28 13:55:00|501.79|499.59|495.57|493.37|503.7|501.5|494.97|492.77|0
1643378400000|2022-01-28 14:00:00|495.48|493.28|494.17|491.97|503.59|501.39|494.17|491.97|0
1643378700000|2022-01-28 14:05:00|493.88|491.68|491.18|488.98|496.77|494.57|489.89|487.69|0
1643379000000|2022-01-28 14:10:00|490.78|488.58|494.87|492.67|495.67|493.47|490.19|487.99|0
1643379300000|2022-01-28 14:15:00|494.57|492.37|489.59|487.39|495.57|493.37|489.19|486.99|0
1643379600000|2022-01-28 14:20:00|489.39|487.19|487.31|485.11|489.39|487.19|485.22|483.02|0
1643379900000|2022-01-28 14:25:00|487.8|485.6|481.67|479.47|487.8|485.6|480.88|478.68|0
1643380200000|2022-01-28 14:30:00|480.68|478.48|503.99|501.79|503.99|501.79|478.12|475.92|0
1643380500000|2022-01-28 14:35:00|503.18|500.98|510.45|508.25|514.71|512.51|502.08|499.88|0
1643380800000|2022-01-28 14:40:00|510.55|508.35|513.59|511.39|514.5|512.3|507.72|505.52|0
1643381100000|2022-01-28 14:45:00|513.49|511.29|515.88|513.68|520.75|518.55|510.23|508.03|0
1643381400000|2022-01-28 14:50:00|515.28|513.08|514.06|511.86|518.42|516.22|506.21|504.01|0
1643381700000|2022-01-28 14:55:00|513.86|511.66|517.2|515|519.93|517.73|511.44|509.24|0
1643382000000|2022-01-28 15:00:00|516.49|514.29|515.27|513.07|521.76|519.56|512.85|510.65|0
1643382300000|2022-01-28 15:05:00|516.19|513.99|507.91|505.71|516.89|514.69|507.41|505.21|0
1643382600000|2022-01-28 15:10:00|509.22|507.02|502.9|500.7|509.22|507.02|497.71|495.51|0
1643382900000|2022-01-28 15:15:00|502.2|500|484.34|482.14|503.8|501.6|484.34|482.14|0
1643383200000|2022-01-28 15:20:00|484.05|481.85|493.02|490.82|495.72|493.52|483.15|480.95|0
1643383500000|2022-01-28 15:25:00|493.62|491.42|498.33|496.13|501.56|499.36|490.82|488.62|0
1643383800000|2022-01-28 15:30:00|497.73|495.53|505.19|502.99|506.2|504|494.31|492.11|0
1643384100000|2022-01-28 15:35:00|504.89|502.69|496.82|494.62|505.19|502.99|490.61|488.41|0
1643384400000|2022-01-28 15:40:00|496.52|494.32|507.93|505.73|509.14|506.94|496.52|494.32|0
1643384700000|2022-01-28 15:45:00|507.82|505.62|487.14|484.94|508.94|506.74|486.94|484.74|0
1643385000000|2022-01-28 15:50:00|487.43|485.23|479.54|477.34|489.02|486.82|479.54|477.34|0
1643385300000|2022-01-28 15:55:00|480.13|477.93|476.5|474.3|487.14|484.94|476.01|473.81|0
1643385600000|2022-01-28 16:00:00|475.42|473.22|486.44|484.24|486.44|484.24|474.25|472.05|0
1643385900000|2022-01-28 16:05:00|484.66|482.46|478.55|476.35|484.66|482.46|477.57|475.37|0
1643386200000|2022-01-28 16:10:00|478.65|476.45|470.15|467.95|479.14|476.94|469.37|467.17|0
1643386500000|2022-01-28 16:15:00|470.64|468.44|459.56|457.36|470.64|468.44|457.03|454.83|0
1643386800000|2022-01-28 16:20:00|458.59|456.39|459.31|457.11|462.34|460.14|456.64|454.44|0
1643387100000|2022-01-28 16:25:00|459.6|457.4|461.22|459.02|463.36|461.16|455.8|453.6|0
1643387400000|2022-01-28 16:30:00|460.64|458.44|462.09|459.89|467.16|464.96|459.86|457.66|0
1643387700000|2022-01-28 16:35:00|461.8|459.6|457.34|455.14|463.16|460.96|452.72|450.52|0
1643388000000|2022-01-28 16:40:00|457.83|455.63|458.89|456.69|460.63|458.43|455.8|453.6|0
1643388300000|2022-01-28 16:45:00|459.96|457.76|459.76|457.56|461.12|458.92|457.92|455.72|0
1643388600000|2022-01-28 16:50:00|460.05|457.85|456.28|454.08|460.82|458.62|455.99|453.79|0
1643388900000|2022-01-28 16:55:00|456.37|454.17|446.08|443.88|456.95|454.75|445.8|443.6|0
1643389200000|2022-01-28 17:00:00|445.89|443.69|443.69|441.49|449.34|447.14|443.4|441.2|0
1643389500000|2022-01-28 17:05:00|443.78|441.58|442.64|440.44|446.08|443.88|441.68|439.48|0
1643389800000|2022-01-28 17:10:00|443.02|440.82|449.14|446.94|451.83|449.63|442.16|439.96|0
1643390100000|2022-01-28 17:15:00|448.95|446.75|443.4|441.2|450.68|448.48|441.68|439.48|0
1643390400000|2022-01-28 17:20:00|443.2|441|452.79|450.59|455.02|452.82|443.2|441|0
1643390700000|2022-01-28 17:25:00|452.6|450.4|455.69|453.49|458.4|456.2|452.6|450.4|0
1643391000000|2022-01-28 17:30:00|456.76|454.56|456.08|453.88|458.79|456.59|454.34|452.14|0
1643391300000|2022-01-28 17:35:00|455.11|452.91|458.82|456.62|460.67|458.47|452.53|450.33|0
1643391600000|2022-01-28 17:40:00|459.21|457.01|453.78|451.58|459.5|457.3|453.78|451.58|0
1643391900000|2022-01-28 17:45:00|453.4|451.2|457.94|455.74|460.47|458.27|451.95|449.75|0
1643392200000|2022-01-28 17:50:00|458.14|455.94|464.87|462.67|466.73|464.53|457.94|455.74|0
1643392500000|2022-01-28 17:55:00|465.06|462.86|466.58|464.38|467.26|465.06|462.8|460.6|0
1643392800000|2022-01-28 18:00:00|466.87|464.67|460.87|458.67|467.06|464.86|457.98|455.78|0
1643393100000|2022-01-28 18:05:00|462.42|460.22|453.09|450.89|462.42|460.22|452.23|450.03|0
1643393400000|2022-01-28 18:10:00|453.19|450.99|453.76|451.56|454.72|452.52|451.66|449.46|0
1643393700000|2022-01-28 18:15:00|453.57|451.37|454.91|452.71|457.12|454.92|452.42|450.22|0
1643394000000|2022-01-28 18:20:00|455.86|453.66|459.13|456.93|462.99|460.79|455.29|453.09|0
1643394300000|2022-01-28 18:25:00|459.32|457.12|457.47|455.27|464.73|462.53|457.18|454.98|0
1643394600000|2022-01-28 18:30:00|457.56|455.36|452.56|450.36|457.56|455.36|449.31|447.11|0
1643394900000|2022-01-28 18:35:00|452.66|450.46|452.75|450.55|455.06|452.86|447.97|445.77|0
1643395200000|2022-01-28 18:40:00|452.56|450.36|453.13|450.93|456.4|454.2|451.79|449.59|0
1643395500000|2022-01-28 18:45:00|453.33|451.13|453.9|451.7|456.02|453.82|449.11|446.91|0
1643395800000|2022-01-28 18:50:00|454.28|452.08|450.64|448.44|454.28|452.08|448.06|445.86|0
1643396100000|2022-01-28 18:55:00|451.6|449.4|452.17|449.97|452.17|449.97|447.87|445.67|0
1643396400000|2022-01-28 19:00:00|452.74|450.54|456.59|454.39|456.59|454.39|446.24|444.04|0
1643396700000|2022-01-28 19:05:00|456.97|454.77|462.58|460.38|464.32|462.12|456.78|454.58|0
1643397000000|2022-01-28 19:10:00|462.68|460.48|469.77|467.57|469.97|467.77|461.99|459.79|0
1643397300000|2022-01-28 19:15:00|469.58|467.38|473.41|471.21|473.88|471.68|469.58|467.38|0
1643397600000|2022-01-28 19:20:00|473.32|471.12|482.47|480.27|482.47|480.27|473.32|471.12|0
1643397900000|2022-01-28 19:25:00|482.67|480.47|481.58|479.38|482.67|480.47|477.34|475.14|0
1643398200000|2022-01-28 19:30:00|483.46|481.26|482.46|480.26|487.13|484.93|477.14|474.94|0
1643398500000|2022-01-28 19:35:00|481.87|479.67|477.73|475.53|482.07|479.87|477.14|474.94|0
1643398800000|2022-01-28 19:40:00|476.94|474.74|466.57|464.37|476.94|474.74|465.4|463.2|0
1643399100000|2022-01-28 19:45:00|466.48|464.28|461.72|459.52|469.6|467.4|460.75|458.55|0
1643399400000|2022-01-28 19:50:00|461.43|459.23|462.1|459.9|465.59|463.39|458.24|456.04|0
1643399700000|2022-01-28 19:55:00|461.81|459.61|454|451.8|462.1|459.9|452.85|450.65|0
1643400000000|2022-01-28 20:00:00|452.66|450.46|449.93|447.73|456.31|454.11|448.68|446.48|0
1643400300000|2022-01-28 20:05:00|450.79|448.59|448.67|446.47|451.94|449.74|447.33|445.13|0
1643400600000|2022-01-28 20:10:00|448.29|446.09|452.52|450.32|455.99|453.79|448.29|446.09|0
1643400900000|2022-01-28 20:15:00|451.36|449.16|448.86|446.66|453.58|451.38|446.37|444.17|0
1643401200000|2022-01-28 20:20:00|448.77|446.57|441.03|438.83|450.78|448.58|440.27|438.07|0
1643401500000|2022-01-28 20:25:00|440.84|438.64|441.16|438.96|444.23|442.03|439.43|437.23|0
1643401800000|2022-01-28 20:30:00|441.54|439.34|433.85|431.65|450.79|448.59|432.13|429.93|0
1643402100000|2022-01-28 20:35:00|434.42|432.22|432.89|430.69|436.52|434.32|432.13|429.93|0
1643402400000|2022-01-28 20:40:00|433.27|431.07|427.58|425.38|433.46|431.26|426.63|424.43|0
1643402700000|2022-01-28 20:45:00|427.76|425.56|420.6|418.4|430.61|428.41|420.22|418.02|0
1643403000000|2022-01-28 20:50:00|420.22|418.02|414.05|411.85|420.41|418.21|413.49|411.29|0
1643403300000|2022-01-28 20:55:00|414.24|412.04|403.51|401.31|415.54|413.34|403.51|401.31|0
1643403600000|2022-01-28 21:00:00|403.14|400.94|404.8|402.6|408.71|406.51|402.68|400.48|0
1643403900000|2022-01-28 21:05:00|404.25|402.05|405.73|403.53|406.01|403.81|402.95|400.75|0
1643404200000|2022-01-28 21:10:00|405.54|403.34|412.24|410.04|412.24|410.04|405.45|403.25|0
1643616300000|2022-01-31 08:05:00|411.55|409.35|409.61|407.41|412.29|410.09|409.33|407.13|0
1643616600000|2022-01-31 08:10:00|409.52|407.32|409.92|407.72|410.47|408.27|407.08|404.88|0
1643616900000|2022-01-31 08:15:00|409.74|407.54|412.77|410.57|412.77|410.57|405.71|403.51|0
1643617200000|2022-01-31 08:20:00|412.59|410.39|411.2|409|414.71|412.51|408.08|405.88|0
1643617500000|2022-01-31 08:25:00|411.48|409.28|409.92|407.72|411.94|409.74|408.26|406.06|0
1643617800000|2022-01-31 08:30:00|410.1|407.9|408.81|406.61|411.02|408.82|408.36|406.16|0
1643618100000|2022-01-31 08:35:00|408.63|406.43|406.25|404.05|408.63|406.43|406.25|404.05|0
1643618400000|2022-01-31 08:40:00|406.43|404.23|405.15|402.95|407.89|405.69|405.15|402.95|0
1643618700000|2022-01-31 08:45:00|405.33|403.13|404.23|402.03|406.06|403.86|404.23|402.03|0
1643619000000|2022-01-31 08:50:00|404.42|402.22|402.05|399.85|405.69|403.49|401.68|399.48|0
1643619300000|2022-01-31 08:55:00|402.23|400.03|401.86|399.66|403.32|401.12|401.59|399.39|0
1643619600000|2022-01-31 09:00:00|401.68|399.48|400.41|398.21|402.95|400.75|399.87|397.67|0
1643619900000|2022-01-31 09:05:00|400.95|398.75|401.5|399.3|403.32|401.12|400.41|398.21|0
1643620200000|2022-01-31 09:10:00|401.31|399.11|400.04|397.84|402.59|400.39|400.04|397.84|0
1643620500000|2022-01-31 09:15:00|400.22|398.02|401.49|399.29|403.49|401.29|400.04|397.84|0
1643620800000|2022-01-31 09:20:00|401.67|399.47|402.58|400.38|403.67|401.47|400.95|398.75|0
1643621100000|2022-01-31 09:25:00|402.86|400.66|402.4|400.2|403.67|401.47|401.76|399.56|0
1643621400000|2022-01-31 09:30:00|402.21|400.01|402.67|400.47|404.4|402.2|401.49|399.29|0
1643621700000|2022-01-31 09:35:00|402.39|400.19|401.48|399.28|402.58|400.38|400.4|398.2|0
1643622000000|2022-01-31 09:40:00|401.67|399.47|404.03|401.83|404.03|401.83|400.39|398.19|0
1643622300000|2022-01-31 09:45:00|403.85|401.65|403.39|401.19|404.03|401.83|401.66|399.46|0
1643622600000|2022-01-31 09:50:00|403.48|401.28|407.5|405.3|408.6|406.4|403.12|400.92|0
1643622900000|2022-01-31 09:55:00|407.68|405.48|405.3|403.1|409.33|407.13|405.3|403.1|0
1643623200000|2022-01-31 10:00:00|405.21|403.01|404.66|402.46|407.13|404.93|404.57|402.37|0
1643623500000|2022-01-31 10:05:00|404.39|402.19|407.13|404.93|408.23|406.03|404.39|402.19|0
1643623800000|2022-01-31 10:10:00|407.31|405.11|408.04|405.84|410.98|408.78|407.22|405.02|0
1643624100000|2022-01-31 10:15:00|408.13|405.93|407.12|404.92|408.22|406.02|405.66|403.46|0
1643624400000|2022-01-31 10:20:00|407.3|405.1|408.86|406.66|410.97|408.77|406.57|404.37|0
1643624700000|2022-01-31 10:25:00|409.23|407.03|409.32|407.12|409.5|407.3|406.94|404.74|0
1643625000000|2022-01-31 10:30:00|409.5|407.3|409.68|407.48|412.07|409.87|408.68|406.48|0
1643625300000|2022-01-31 10:35:00|409.87|407.67|413.36|411.16|413.55|411.35|409.87|407.67|0
1643625600000|2022-01-31 10:40:00|413.46|411.26|410.6|408.4|414.28|412.08|409.31|407.11|0
1643625900000|2022-01-31 10:45:00|410.41|408.21|411.76|409.56|412.03|409.83|408.58|406.38|0
1643626200000|2022-01-31 10:50:00|412.03|409.83|412.21|410.01|413.5|411.3|410.38|408.18|0
1643626500000|2022-01-31 10:55:00|412.4|410.2|411.66|409.46|413.78|411.58|411.29|409.09|0
1643626800000|2022-01-31 11:00:00|412.76|410.56|414.42|412.22|415.16|412.96|409.83|407.63|0
1643627100000|2022-01-31 11:05:00|414.23|412.03|412.02|409.82|415.15|412.95|411.11|408.91|0
1643627400000|2022-01-31 11:10:00|412.21|410.01|416.07|413.87|416.26|414.06|410.83|408.63|0
1643627700000|2022-01-31 11:15:00|415.89|413.69|413.67|411.47|416.07|413.87|412.94|410.74|0
1643628000000|2022-01-31 11:20:00|414.6|412.4|415.7|413.5|415.7|413.5|412.39|410.19|0
1643628300000|2022-01-31 11:25:00|415.8|413.6|416.44|414.24|418.84|416.64|415.15|412.95|0
1643628600000|2022-01-31 11:30:00|416.62|414.42|415.33|413.13|417.91|415.71|415.14|412.94|0
1643628900000|2022-01-31 11:35:00|415.24|413.04|416.8|414.6|417.17|414.97|414.77|412.57|0
1643629200000|2022-01-31 11:40:00|416.43|414.23|418.28|416.08|418.28|416.08|415.24|413.04|0
1643629500000|2022-01-31 11:45:00|418.09|415.89|416.71|414.51|418.46|416.26|415.88|413.68|0
1643629800000|2022-01-31 11:50:00|416.89|414.69|416.43|414.23|416.98|414.78|414.49|412.29|0
1643630100000|2022-01-31 11:55:00|416.34|414.14|415.32|413.12|416.61|414.41|413.84|411.64|0
1643630400000|2022-01-31 12:00:00|415.5|413.3|419.94|417.74|419.94|417.74|414.03|411.83|0
1643630700000|2022-01-31 12:05:00|420.5|418.3|422.91|420.71|424.59|422.39|419.38|417.18|0
1643631000000|2022-01-31 12:10:00|423.01|420.81|424.21|422.01|424.31|422.11|420.49|418.29|0
1643631300000|2022-01-31 12:15:00|424.31|422.11|424.02|421.82|425.71|423.51|423.47|421.27|0
1643631600000|2022-01-31 12:20:00|423.28|421.08|427.76|425.56|429.92|427.72|423.28|421.08|0
1643631900000|2022-01-31 12:25:00|427.95|425.75|425.7|423.5|427.95|425.75|424.21|422.01|0
1643632200000|2022-01-31 12:30:00|426.07|423.87|422.71|420.51|426.82|424.62|422.34|420.14|0
1643632500000|2022-01-31 12:35:00|422.53|420.33|423.64|421.44|423.83|421.63|421.23|419.03|0
1643632800000|2022-01-31 12:40:00|423.74|421.54|422.9|420.7|426.17|423.97|422.9|420.7|0
1643633100000|2022-01-31 12:45:00|422.99|420.79|420.66|418.46|423.64|421.44|419.55|417.35|0
1643633400000|2022-01-31 12:50:00|421.22|419.02|421.41|419.21|422.34|420.14|419.36|417.16|0
1643633700000|2022-01-31 12:55:00|421.22|419.02|418.62|416.42|421.96|419.76|418.62|416.42|0
1643634000000|2022-01-31 13:00:00|417.88|415.68|422.33|420.13|422.33|420.13|417.51|415.31|0
1643634300000|2022-01-31 13:05:00|422.52|420.32|423.82|421.62|425.69|423.49|422.52|420.32|0
1643634600000|2022-01-31 13:10:00|423.26|421.06|419.91|417.71|423.26|421.06|419.73|417.53|0
1643634900000|2022-01-31 13:15:00|419.73|417.53|422.79|420.59|422.79|420.59|418.8|416.6|0
1643635200000|2022-01-31 13:20:00|422.88|420.68|422.32|420.12|423.26|421.06|420.84|418.64|0
1643635500000|2022-01-31 13:25:00|422.14|419.94|421.58|419.38|423.54|421.34|421.58|419.38|0
1643635800000|2022-01-31 13:30:00|421.02|418.82|414.91|412.71|422.13|419.93|414.36|412.16|0
1643636100000|2022-01-31 13:35:00|415.1|412.9|415.83|413.63|416.48|414.28|413.62|411.42|0
1643636400000|2022-01-31 13:40:00|415.65|413.45|416.75|414.55|417.68|415.48|414.17|411.97|0
1643636700000|2022-01-31 13:45:00|416.57|414.37|416.75|414.55|419.53|417.33|415.46|413.26|0
1643637000000|2022-01-31 13:50:00|416.57|414.37|416.66|414.46|416.93|414.73|414.53|412.33|0
1643637300000|2022-01-31 13:55:00|416.38|414.18|416.38|414.18|417.3|415.1|414.35|412.15|0
1643637600000|2022-01-31 14:00:00|416.01|413.81|415.64|413.44|418.6|416.4|415.45|413.25|0
1643637900000|2022-01-31 14:05:00|415.45|413.25|414.16|411.96|415.82|413.62|413.24|411.04|0
1643638200000|2022-01-31 14:10:00|414.53|412.33|416.93|414.73|416.93|414.73|414.16|411.96|0
1643638500000|2022-01-31 14:15:00|417.11|414.91|417.85|415.65|417.85|415.65|415.63|413.43|0
1643638800000|2022-01-31 14:20:00|418.03|415.83|418.22|416.02|419.89|417.69|417.11|414.91|0
1643639100000|2022-01-31 14:25:00|418.03|415.83|414.99|412.79|418.22|416.02|414.52|412.32|0
1643639400000|2022-01-31 14:30:00|414.15|411.95|411.58|409.38|424.16|421.96|411.58|409.38|0
1643639700000|2022-01-31 14:35:00|411.39|409.19|408.82|406.62|412.68|410.48|407.91|405.71|0
1643640000000|2022-01-31 14:40:00|408.64|406.44|407.73|405.53|408.82|406.62|405.17|402.97|0
1643640300000|2022-01-31 14:45:00|407.45|405.25|411.3|409.1|411.75|409.55|405.9|403.7|0
1643640600000|2022-01-31 14:50:00|411.02|408.82|402.21|400.01|411.75|409.55|400.64|398.44|0
1643640900000|2022-01-31 14:55:00|401.85|399.65|396.77|394.57|403.3|401.1|396.77|394.57|0
1643641200000|2022-01-31 15:00:00|396.23|394.03|390.87|388.67|397.13|394.93|388.87|386.67|0
1643641500000|2022-01-31 15:05:00|390.96|388.76|384.4|382.2|393.04|390.84|384.4|382.2|0
1643641800000|2022-01-31 15:10:00|384.04|381.84|385.47|383.27|387.63|385.43|383.33|381.13|0
1643642100000|2022-01-31 15:15:00|385.21|383.01|385.56|383.36|386.46|384.26|381.54|379.34|0
1643642400000|2022-01-31 15:20:00|385.21|383.01|379.66|377.46|386.01|383.81|378.05|375.85|0
1643642700000|2022-01-31 15:25:00|379.48|377.28|386.48|384.28|386.66|384.46|378.59|376.39|0
1643643000000|2022-01-31 15:30:00|386.66|384.46|383.87|381.67|388.46|386.26|382.52|380.32|0
1643643300000|2022-01-31 15:35:00|383.6|381.4|387.52|385.32|387.88|385.68|381.27|379.07|0
1643643600000|2022-01-31 15:40:00|388.24|386.04|385.36|383.16|390.4|388.2|385.36|383.16|0
1643643900000|2022-01-31 15:45:00|385.9|383.7|387.97|385.77|391.3|389.1|385.9|383.7|0
1643644200000|2022-01-31 15:50:00|388.05|385.85|382.14|379.94|388.41|386.21|380.53|378.33|0
1643644500000|2022-01-31 15:55:00|381.78|379.58|381.54|379.34|386.02|383.82|381.16|378.96|0
1643644800000|2022-01-31 16:00:00|381.9|379.7|380.74|378.54|381.9|379.7|379.22|377.02|0
1643645100000|2022-01-31 16:05:00|380.29|378.09|384.04|381.84|384.04|381.84|380.11|377.91|0
1643645400000|2022-01-31 16:10:00|384.4|382.2|383.5|381.3|388.72|386.52|382.79|380.59|0
1643645700000|2022-01-31 16:15:00|383.86|381.66|387.27|385.07|387.82|385.62|383.15|380.95|0
1643646000000|2022-01-31 16:20:00|387.19|384.99|388.19|385.99|389.8|387.6|384.94|382.74|0
1643646300000|2022-01-31 16:25:00|388.37|386.17|388.01|385.81|389.45|387.25|385.3|383.1|0
1643646600000|2022-01-31 16:30:00|388.19|385.99|380.82|378.62|389.81|387.61|379.75|377.55|0
1643646900000|2022-01-31 16:35:00|381|378.8|382.78|380.58|383.68|381.48|379.75|377.55|0
1643647200000|2022-01-31 16:40:00|381.89|379.69|379.74|377.54|383.59|381.39|379.66|377.46|0
1643647500000|2022-01-31 16:45:00|380.63|378.43|376.71|374.51|381.71|379.51|376.36|374.16|0
1643647800000|2022-01-31 16:50:00|376.53|374.33|370.16|367.96|377.24|375.04|370.16|367.96|0
1643648100000|2022-01-31 16:55:00|370.34|368.14|369.99|367.79|370.78|368.58|369.46|367.26|0
1643648400000|2022-01-31 17:00:00|369.81|367.61|371.39|369.19|372.98|370.78|369.63|367.43|0
1643648700000|2022-01-31 17:05:00|371.04|368.84|374.75|372.55|374.75|372.55|369.98|367.78|0
1643649000000|2022-01-31 17:10:00|374.4|372.2|374.39|372.19|375.28|373.08|371.92|369.72|0
1643649300000|2022-01-31 17:15:00|374.22|372.02|365.41|363.21|375.02|372.82|365.41|363.21|0
1643649600000|2022-01-31 17:20:00|365.5|363.3|371.01|368.81|372.53|370.33|365.5|363.3|0
1643649900000|2022-01-31 17:25:00|371.1|368.9|368.96|366.76|373.25|371.05|368.25|366.05|0
1643650200000|2022-01-31 17:30:00|368.6|366.4|371.27|369.07|372.08|369.88|367|364.8|0
1643650500000|2022-01-31 17:35:00|371.1|368.9|368.06|365.86|371.99|369.79|367.89|365.69|0
1643650800000|2022-01-31 17:40:00|367.98|365.78|368.24|366.04|369.13|366.93|366.46|364.26|0
1643651100000|2022-01-31 17:45:00|367.88|365.68|362.92|360.72|367.88|365.68|362.92|360.72|0
1643651400000|2022-01-31 17:50:00|363.1|360.9|362.39|360.19|365.04|362.84|362.21|360.01|0
1643651700000|2022-01-31 17:55:00|362.21|360.01|361.68|359.48|362.74|360.54|360.45|358.25|0
1643652000000|2022-01-31 18:00:00|361.86|359.66|364.15|361.95|365.57|363.37|361.86|359.66|0
1643652300000|2022-01-31 18:05:00|364.33|362.13|363.62|361.42|365.21|363.01|362.56|360.36|0
1643652600000|2022-01-31 18:10:00|363.44|361.24|363.26|361.06|366.63|364.43|363.09|360.89|0
1643652900000|2022-01-31 18:15:00|363.09|360.89|361.67|359.47|365.56|363.36|361.5|359.3|0
1643653200000|2022-01-31 18:20:00|361.32|359.12|361.14|358.94|362.47|360.27|360.44|358.24|0
1643653500000|2022-01-31 18:25:00|360.97|358.77|365.2|363|365.2|363|359.91|357.71|0
1643653800000|2022-01-31 18:30:00|364.67|362.47|366.09|363.89|366.98|364.78|363.79|361.59|0
1643654100000|2022-01-31 18:35:00|365.65|363.45|362.9|360.7|367.33|365.13|361.05|358.85|0
1643654400000|2022-01-31 18:40:00|363.08|360.88|364.84|362.64|364.84|362.64|360.08|357.88|0
1643654700000|2022-01-31 18:45:00|365.02|362.82|362.54|360.34|365.02|362.82|362.19|359.99|0
1643655000000|2022-01-31 18:50:00|362.64|360.44|363.6|361.4|364.49|362.29|361.84|359.64|0
1643655300000|2022-01-31 18:55:00|363.42|361.22|362.01|359.81|363.95|361.75|361.84|359.64|0
1643655600000|2022-01-31 19:00:00|361.48|359.28|361.3|359.1|362.72|360.52|360.43|358.23|0
1643655900000|2022-01-31 19:05:00|361.83|359.63|357.53|355.33|361.83|359.63|356.04|353.84|0
1643656200000|2022-01-31 19:10:00|357.61|355.41|357.97|355.77|359.35|357.15|356.57|354.37|0
1643656500000|2022-01-31 19:15:00|358.32|356.12|356.91|354.71|358.67|356.47|356.21|354.01|0
1643656800000|2022-01-31 19:20:00|357.26|355.06|355.69|353.49|358.84|356.64|354.82|352.62|0
1643657100000|2022-01-31 19:25:00|355.86|353.66|354.46|352.26|356.91|354.71|354.29|352.09|0
1643657400000|2022-01-31 19:30:00|354.64|352.44|354.99|352.79|356.56|354.36|354.29|352.09|0
1643657700000|2022-01-31 19:35:00|354.81|352.61|355.68|353.48|356.03|353.83|354.29|352.09|0
1643658000000|2022-01-31 19:40:00|355.33|353.13|354.98|352.78|356.21|354.01|354.81|352.61|0
1643658300000|2022-01-31 19:45:00|354.81|352.61|356.9|354.7|357.78|355.58|354.46|352.26|0
1643658600000|2022-01-31 19:50:00|356.73|354.53|357.6|355.4|358.3|356.1|355.85|353.65|0
1643658900000|2022-01-31 19:55:00|357.43|355.23|356.37|354.17|357.43|355.23|354.98|352.78|0
1643659200000|2022-01-31 20:00:00|356.46|354.26|355.85|353.65|357.25|355.05|354.98|352.78|0
1643659500000|2022-01-31 20:05:00|356.02|353.82|362.52|360.32|362.52|360.32|355.32|353.12|0
1643659800000|2022-01-31 20:10:00|361.99|359.79|369.79|367.59|370.87|368.67|361.11|358.91|0
1643660100000|2022-01-31 20:15:00|369.97|367.77|371.22|369.02|373.01|370.81|366.94|364.74|0
1643660400000|2022-01-31 20:20:00|371.58|369.38|362.24|360.04|371.58|369.38|361.36|359.16|0
1643660700000|2022-01-31 20:25:00|362.42|360.22|362.51|360.31|364.19|361.99|359.77|357.57|0
1643661000000|2022-01-31 20:30:00|362.33|360.13|353.82|351.62|365.6|363.4|353.65|351.45|0
1643661300000|2022-01-31 20:35:00|354.17|351.97|357.66|355.46|360.62|358.42|353.3|351.1|0
1643661600000|2022-01-31 20:40:00|358.01|355.81|356.96|354.76|359.41|357.21|355.57|353.37|0
1643661900000|2022-01-31 20:45:00|356.44|354.24|351.05|348.85|357.83|355.63|351.05|348.85|0
1643662200000|2022-01-31 20:50:00|351.23|349.03|343.83|341.63|351.23|349.03|342.98|340.78|0
1643662500000|2022-01-31 20:55:00|343.66|341.46|344.37|342.17|348.38|346.18|342.84|340.64|0
1643662800000|2022-01-31 21:00:00|345.49|343.29|351.93|349.73|353.32|351.12|345.49|343.29|0
1643663100000|2022-01-31 21:05:00|352.11|349.91|349.34|347.14|352.28|350.08|349|346.8|0
1643663400000|2022-01-31 21:10:00|349.17|346.97|353.83|351.63|354.35|352.15|348.83|346.63|0
1643663700000|2022-01-31 21:15:00|353.79|350.99|353.35|350.55|354.13|351.33|352.57|349.77|0
1643664000000|2022-01-31 21:20:00|353.61|350.81|353.09|350.29|353.96|351.16|352.57|349.77|0
1643664300000|2022-01-31 21:25:00|352.92|350.12|352.74|349.94|353.43|350.63|352.4|349.6|0
1643664600000|2022-01-31 21:30:00|352.83|350.03|353.26|350.46|353.43|350.63|352.57|349.77|0
1643664900000|2022-01-31 21:35:00|353.35|350.55|353.78|350.98|353.95|351.15|351.7|348.9|0
1643665200000|2022-01-31 21:40:00|353.95|351.15|353.77|350.97|354.12|351.32|353.08|350.28|0
1643665500000|2022-01-31 21:45:00|353.6|350.8|354.12|351.32|354.47|351.67|353.25|350.45|0
1643665800000|2022-01-31 21:50:00|354.21|351.41|354.81|352.01|354.81|352.01|354.12|351.32|0
1643666100000|2022-01-31 21:55:00|354.64|351.84|353.73|350.93|354.81|352.01|353.68|350.88|0
1643666400000|2022-01-31 22:00:00|354.18|351.38|354.2|351.4|354.22|351.42|353.4|350.6|0
1643666700000|2022-01-31 22:05:00|354.29|351.49|354.37|351.57|354.5|351.7|354.19|351.39|0
1643667000000|2022-01-31 22:10:00|354.42|351.62|354.24|351.44|354.55|351.75|353.96|351.16|0
1643667300000|2022-01-31 22:15:00|354.21|351.41|354.06|351.26|354.21|351.41|354.06|351.26|0
1643667600000|2022-01-31 22:20:00|353.99|351.19|353.85|351.05|354.09|351.29|353.68|350.88|0
1643667900000|2022-01-31 22:25:00|354.13|351.33|353.73|350.93|354.16|351.36|353.73|350.93|0
1643668200000|2022-01-31 22:30:00|353.66|350.86|353.43|350.63|353.96|351.16|353.17|350.37|0
1643668500000|2022-01-31 22:35:00|353.15|350.35|352.23|349.43|353.32|350.52|352.23|349.43|0
1643668800000|2022-01-31 22:40:00|352.08|349.28|352.41|349.61|352.81|350.01|352.08|349.28|0
1643669100000|2022-01-31 22:45:00|352.48|349.68|352.46|349.66|352.56|349.76|352.05|349.25|0
1643669400000|2022-01-31 22:50:00|352.43|349.63|352.82|350.02|352.82|350.02|352.28|349.48|0
1643669700000|2022-01-31 22:55:00|352.87|350.07|353.13|350.33|353.21|350.41|352.82|350.02|0
1643670000000|2022-01-31 23:00:00|352.79|349.99|352.97|350.17|353.31|350.51|350.63|347.83|0
1643670300000|2022-01-31 23:05:00|353.05|350.25|350.8|348|354|351.2|350.45|347.65|0
1643670600000|2022-01-31 23:10:00|350.63|347.83|353.91|351.11|354.08|351.28|350.28|347.48|0
1643670900000|2022-01-31 23:15:00|353.74|350.94|353.48|350.68|353.74|350.94|352.35|349.55|0
1643671200000|2022-01-31 23:20:00|353.39|350.59|352.35|349.55|353.39|350.59|351.48|348.68|0
1643671500000|2022-01-31 23:25:00|352.17|349.37|353.56|350.76|354.08|351.28|351.14|348.34|0
1643671800000|2022-01-31 23:30:00|353.47|350.67|354.42|351.62|355.64|352.84|352.69|349.89|0
1643672100000|2022-01-31 23:35:00|354.86|352.06|353.03|350.23|354.94|352.14|352.86|350.06|0
1643672400000|2022-01-31 23:40:00|352.69|349.89|352.51|349.71|354.07|351.27|352.51|349.71|0
1643672700000|2022-01-31 23:45:00|352.69|349.89|352.68|349.88|353.03|350.23|352.51|349.71|0
1643673000000|2022-01-31 23:50:00|352.77|349.97|352.85|350.05|353.2|350.4|351.99|349.19|0
1643673300000|2022-01-31 23:55:00|352.77|349.97|352.68|349.88|353.37|350.57|352.33|349.53|0
1643673600000|2022-02-01 00:00:00|352.51|349.71|352.94|350.14|353.03|350.23|352.16|349.36|0
1643673900000|2022-02-01 00:05:00|352.77|349.97|353.54|350.74|353.71|350.91|352.16|349.36|0
1643674200000|2022-02-01 00:10:00|353.37|350.57|353.19|350.39|353.89|351.09|352.67|349.87|0
1643674500000|2022-02-01 00:15:00|353.37|350.57|353.19|350.39|353.37|350.57|351.98|349.18|0
1643674800000|2022-02-01 00:20:00|353.11|350.31|352.32|349.52|353.54|350.74|352.32|349.52|0
1643675100000|2022-02-01 00:25:00|352.5|349.7|352.49|349.69|352.84|350.04|352.15|349.35|0
1643675400000|2022-02-01 00:30:00|352.58|349.78|352.93|350.13|353.36|350.56|352.32|349.52|0
1643675700000|2022-02-01 00:35:00|352.84|350.04|352.84|350.04|353.36|350.56|352.32|349.52|0
1643676000000|2022-02-01 00:40:00|352.93|350.13|353.18|350.38|353.35|350.55|352.58|349.78|0
1643676300000|2022-02-01 00:45:00|353.01|350.21|351.54|348.74|353.01|350.21|351.1|348.3|0
1643676600000|2022-02-01 00:50:00|351.45|348.65|352.31|349.51|352.31|349.51|350.58|347.78|0
1643676900000|2022-02-01 00:55:00|351.96|349.16|351.79|348.99|352.14|349.34|351.44|348.64|0
1643677200000|2022-02-01 01:00:00|351.88|349.08|352.48|349.68|353.35|350.55|351.62|348.82|0
1643677500000|2022-02-01 01:05:00|352.4|349.6|353.69|350.89|353.69|350.89|352.31|349.51|0
1643677800000|2022-02-01 01:10:00|353.52|350.72|352.74|349.94|353.69|350.89|352.39|349.59|0
1643678100000|2022-02-01 01:15:00|352.82|350.02|352.47|349.67|352.99|350.19|352.13|349.33|0
1643678400000|2022-02-01 01:20:00|352.56|349.76|354.55|351.75|355.07|352.27|352.3|349.5|0
1643678700000|2022-02-01 01:25:00|354.72|351.92|355.42|352.62|356.81|354.01|354.55|351.75|0
1643679000000|2022-02-01 01:30:00|355.24|352.44|355.51|352.71|357.51|354.71|355.07|352.27|0
1643679300000|2022-02-01 01:35:00|355.24|352.44|355.41|352.61|356.28|353.48|355.07|352.27|0
1643679600000|2022-02-01 01:40:00|355.68|352.88|356.98|354.18|356.98|354.18|355.06|352.26|0
1643679900000|2022-02-01 01:45:00|356.89|354.09|358.02|355.22|359.42|356.62|356.45|353.65|0
1643680200000|2022-02-01 01:50:00|358.2|355.4|361.69|358.89|361.69|358.89|358.02|355.22|0
1643680500000|2022-02-01 01:55:00|361.87|359.07|360.64|357.84|361.87|359.07|360.47|357.67|0
1643680800000|2022-02-01 02:00:00|360.82|358.02|360.99|358.19|361.17|358.37|359.59|356.79|0
1643681100000|2022-02-01 02:05:00|360.81|358.01|361.16|358.36|362.39|359.59|360.64|357.84|0
1643681400000|2022-02-01 02:10:00|361.25|358.45|359.76|356.96|361.34|358.54|359.76|356.96|0
1643681700000|2022-02-01 02:15:00|359.93|357.13|359.06|356.26|359.93|357.13|358.36|355.56|0
1643682000000|2022-02-01 02:20:00|359.23|356.43|358.71|355.91|359.76|356.96|358.71|355.91|0
1643682300000|2022-02-01 02:25:00|358.62|355.82|358.53|355.73|358.71|355.91|357.75|354.95|0
1643682600000|2022-02-01 02:30:00|358.7|355.9|359.4|356.6|359.93|357.13|358.35|355.55|0
1643682900000|2022-02-01 02:35:00|359.58|356.78|357.92|355.12|361.15|358.35|357.74|354.94|0
1643683200000|2022-02-01 02:40:00|357.83|355.03|358.79|355.99|359.57|356.77|357.83|355.03|0
1643683500000|2022-02-01 02:45:00|358.96|356.16|358.17|355.37|359.66|356.86|358.17|355.37|0
1643683800000|2022-02-01 02:50:00|358.35|355.55|359.74|356.94|359.83|357.03|358.34|355.54|0
1643684100000|2022-02-01 02:55:00|359.92|357.12|359.04|356.24|360.09|357.29|359.04|356.24|0
1643684400000|2022-02-01 03:00:00|358.87|356.07|359.56|356.76|359.91|357.11|358.69|355.89|0
1643684700000|2022-02-01 03:05:00|359.48|356.68|359.56|356.76|359.74|356.94|358.51|355.71|0
1643685000000|2022-02-01 03:10:00|359.39|356.59|359.21|356.41|359.91|357.11|358.69|355.89|0
1643685300000|2022-02-01 03:15:00|359.03|356.23|358.33|355.53|359.38|356.58|358.33|355.53|0
1643685600000|2022-02-01 03:20:00|357.11|354.31|355.2|352.4|357.29|354.49|354.85|352.05|0
1643685900000|2022-02-01 03:25:00|355.37|352.57|356.59|353.79|357.46|354.66|354.15|351.35|0
1643686200000|2022-02-01 03:30:00|356.5|353.7|356.93|354.13|357.37|354.57|355.54|352.74|0
1643686500000|2022-02-01 03:35:00|357.02|354.22|356.58|353.78|358.5|355.7|356.06|353.26|0
1643686800000|2022-02-01 03:40:00|356.41|353.61|356.58|353.78|357.28|354.48|356.23|353.43|0
1643687100000|2022-02-01 03:45:00|356.5|353.7|356.23|353.43|356.67|353.87|355.97|353.17|0
1643687400000|2022-02-01 03:50:00|356.15|353.35|354.49|351.69|356.23|353.43|354.23|351.43|0
1643687700000|2022-02-01 03:55:00|354.31|351.51|353.79|350.99|354.66|351.86|353.45|350.65|0
1643688000000|2022-02-01 04:00:00|353.62|350.82|354.48|351.68|354.49|351.69|353.44|350.64|0
1643688300000|2022-02-01 04:05:00|354.66|351.86|355.7|352.9|355.87|353.07|353.96|351.16|0
1643688600000|2022-02-01 04:10:00|355.79|352.99|355.35|352.55|356.05|353.25|354.66|351.86|0
1643688900000|2022-02-01 04:15:00|355.27|352.47|354.05|351.25|355.35|352.55|353.78|350.98|0
1643689200000|2022-02-01 04:20:00|354.13|351.33|353.09|350.29|354.13|351.33|352.92|350.12|0
1643689500000|2022-02-01 04:25:00|352.92|350.12|353.52|350.72|353.95|351.15|352.92|350.12|0
1643689800000|2022-02-01 04:30:00|353.61|350.81|354.3|351.5|354.3|351.5|353.09|350.29|0
1643690100000|2022-02-01 04:35:00|354.47|351.67|354.12|351.32|354.64|351.84|353.6|350.8|0
1643690400000|2022-02-01 04:40:00|354.3|351.5|354.47|351.67|354.99|352.19|354.12|351.32|0
1643690700000|2022-02-01 04:45:00|354.56|351.76|355.51|352.71|355.51|352.71|354.47|351.67|0
1643691000000|2022-02-01 04:50:00|355.25|352.45|354.21|351.41|355.68|352.88|353.94|351.14|0
1643691300000|2022-02-01 04:55:00|354.29|351.49|353.56|350.76|355.07|352.27|353.56|350.76|0
1643691600000|2022-02-01 05:00:00|353.73|350.93|353.3|350.5|353.9|351.1|352.34|349.54|0
1643691900000|2022-02-01 05:05:00|353.21|350.41|354.94|352.14|354.94|352.14|353.21|350.41|0
1643692200000|2022-02-01 05:10:00|354.76|351.96|353.72|350.92|354.94|352.14|353.64|350.84|0
1643692500000|2022-02-01 05:15:00|353.9|351.1|354.24|351.44|354.24|351.44|353.64|350.84|0
1643692800000|2022-02-01 05:20:00|354.07|351.27|353.81|351.01|354.07|351.27|353.2|350.4|0
1643693100000|2022-02-01 05:25:00|353.72|350.92|354.15|351.35|354.24|351.44|353.72|350.92|0
1643693400000|2022-02-01 05:30:00|354.24|351.44|353.37|350.57|354.41|351.61|353.2|350.4|0
1643693700000|2022-02-01 05:35:00|353.2|350.4|353.37|350.57|354.06|351.26|353.19|350.39|0
1643694000000|2022-02-01 05:40:00|353.54|350.74|353.71|350.91|354.06|351.26|353.37|350.57|0
1643694300000|2022-02-01 05:45:00|353.88|351.08|353.8|351|353.88|351.08|353.19|350.39|0
1643694600000|2022-02-01 05:50:00|353.71|350.91|352.84|350.04|353.71|350.91|352.5|349.7|0
1643694900000|2022-02-01 05:55:00|353.01|350.21|351.98|349.18|353.01|350.21|351.46|348.66|0
1643695200000|2022-02-01 06:00:00|352.67|349.87|351.54|348.74|352.67|349.87|350.08|347.28|0
1643695500000|2022-02-01 06:05:00|351.46|348.66|351.8|349|351.97|349.17|351.28|348.48|0
1643695800000|2022-02-01 06:10:00|351.97|349.17|353.7|350.9|354.39|351.59|351.8|349|0
1643696100000|2022-02-01 06:15:00|353.52|350.72|354.22|351.42|355|352.2|353.35|350.55|0
1643696400000|2022-02-01 06:20:00|354.13|351.33|354.39|351.59|354.82|352.02|353.69|350.89|0
1643696700000|2022-02-01 06:25:00|354.3|351.5|354.56|351.76|354.56|351.76|353.52|350.72|0
1643697000000|2022-02-01 06:30:00|354.38|351.58|354.9|352.1|355.25|352.45|354.04|351.24|0
1643697300000|2022-02-01 06:35:00|354.73|351.93|353.34|350.54|355.08|352.28|353.34|350.54|0
1643697600000|2022-02-01 06:40:00|353.26|350.46|353.34|350.54|353.86|351.06|353.17|350.37|0
1643697900000|2022-02-01 06:45:00|353.43|350.63|353.68|350.88|353.86|351.06|353.08|350.28|0
1643698200000|2022-02-01 06:50:00|353.6|350.8|352.56|349.76|353.86|351.06|352.47|349.67|0
1643698500000|2022-02-01 06:55:00|352.47|349.67|352.3|349.5|353.33|350.53|352.12|349.32|0
1643698800000|2022-02-01 07:00:00|351.95|349.15|351.09|348.29|353.16|350.36|349.71|346.91|0
1643699100000|2022-02-01 07:05:00|351.26|348.46|349.11|346.31|351.26|348.46|349.02|346.22|0
1643699400000|2022-02-01 07:10:00|349.02|346.22|345.93|343.13|349.02|346.22|345.08|342.28|0
1643699700000|2022-02-01 07:15:00|346.1|343.3|345.24|342.44|346.44|343.64|344.9|342.1|0
1643700000000|2022-02-01 07:20:00|345.41|342.61|344.99|342.19|346.44|343.64|344.82|342.02|0
1643700300000|2022-02-01 07:25:00|345.24|342.44|345.58|342.78|345.92|343.12|344.48|341.68|0
1643700600000|2022-02-01 07:30:00|345.67|342.87|346.09|343.29|346.44|343.64|345.24|342.44|0
1643700900000|2022-02-01 07:35:00|345.92|343.12|346.09|343.29|346.43|343.63|345.67|342.87|0
1643701200000|2022-02-01 07:40:00|345.92|343.12|346.6|343.8|346.77|343.97|345.58|342.78|0
1643701500000|2022-02-01 07:45:00|346.43|343.63|345.57|342.77|348.14|345.34|344.81|342.01|0
1643701800000|2022-02-01 07:50:00|345.4|342.6|349.51|346.71|350.2|347.4|345.4|342.6|0
1643702100000|2022-02-01 07:55:00|349.43|346.63|348.48|345.68|349.69|346.89|348.31|345.51|0
1643702400000|2022-02-01 08:00:00|349|346.2|345.91|343.11|350.89|348.09|345.57|342.77|0
1643702700000|2022-02-01 08:05:00|345.44|343.24|340.92|338.72|346.38|344.18|340.84|338.64|0
1643703000000|2022-02-01 08:10:00|340.84|338.64|339.78|337.58|341.17|338.97|338.8|336.6|0
1643703300000|2022-02-01 08:15:00|339.69|337.49|340.69|338.49|342.74|340.54|339.1|336.9|0
1643703600000|2022-02-01 08:20:00|340.86|338.66|340.18|337.98|340.86|338.66|337.81|335.61|0
1643703900000|2022-02-01 08:25:00|340.01|337.81|340.27|338.07|342.05|339.85|338.99|336.79|0
1643704200000|2022-02-01 08:30:00|340.35|338.15|340.26|338.06|341.37|339.17|338.57|336.37|0
1643704500000|2022-02-01 08:35:00|340.18|337.98|342.05|339.85|342.39|340.19|339.84|337.64|0
1643704800000|2022-02-01 08:40:00|342.13|339.93|340.26|338.06|343.24|341.04|339.15|336.95|0
1643705100000|2022-02-01 08:45:00|340.17|337.97|341.19|338.99|341.7|339.5|339.92|337.72|0
1643705400000|2022-02-01 08:50:00|341.02|338.82|342.89|340.69|343.75|341.55|340.85|338.65|0
1643705700000|2022-02-01 08:55:00|342.21|340.01|341.19|338.99|343.57|341.37|340.42|338.22|0
1643706000000|2022-02-01 09:00:00|341.02|338.82|342.46|340.26|343.74|341.54|340.16|337.96|0
1643706300000|2022-02-01 09:05:00|342.38|340.18|344.34|342.14|344.85|342.65|342.2|340|0
1643706600000|2022-02-01 09:10:00|344.08|341.88|345.02|342.82|345.37|343.17|342.37|340.17|0
1643706900000|2022-02-01 09:15:00|345.19|342.99|345.19|342.99|345.79|343.59|343.56|341.36|0
1643707200000|2022-02-01 09:20:00|345.1|342.9|348.36|346.16|349.23|347.03|344.42|342.22|0
1643707500000|2022-02-01 09:25:00|348.8|346.6|354.59|352.39|354.59|352.39|347.5|345.3|0
1643707800000|2022-02-01 09:30:00|354.94|352.74|354.59|352.39|355.38|353.18|352.94|350.74|0
1643708100000|2022-02-01 09:35:00|354.51|352.31|353.02|350.82|354.51|352.31|350.77|348.57|0
1643708400000|2022-02-01 09:40:00|353.54|351.34|354.24|352.04|357.02|354.82|352.33|350.13|0
1643708700000|2022-02-01 09:45:00|354.15|351.95|357.55|355.35|358.86|356.66|353.02|350.82|0
1643709000000|2022-02-01 09:50:00|357.64|355.44|356.32|354.12|359.3|357.1|355.28|353.08|0
1643709300000|2022-02-01 09:55:00|356.5|354.3|353.02|350.82|356.5|354.3|351.72|349.52|0
1643709600000|2022-02-01 10:00:00|353.28|351.08|349.99|347.79|354.06|351.86|349.9|347.7|0
1643709900000|2022-02-01 10:05:00|350.07|347.87|349.55|347.35|350.59|348.39|348.69|346.49|0
1643710200000|2022-02-01 10:10:00|349.72|347.52|350.76|348.56|352.14|349.94|348.86|346.66|0
1643710500000|2022-02-01 10:15:00|350.59|348.39|352.31|350.11|353.01|350.81|349.38|347.18|0
1643710800000|2022-02-01 10:20:00|352.14|349.94|353.01|350.81|353.87|351.67|351.54|349.34|0
1643711100000|2022-02-01 10:25:00|352.75|350.55|351.62|349.42|352.75|350.55|350.93|348.73|0
1643711400000|2022-02-01 10:30:00|351.96|349.76|350.58|348.38|353.79|351.59|350.23|348.03|0
1643711700000|2022-02-01 10:35:00|350.67|348.47|348.16|345.96|351.19|348.99|347.99|345.79|0
1643712000000|2022-02-01 10:40:00|348.51|346.31|351.35|349.15|351.35|349.15|347.99|345.79|0
1643712300000|2022-02-01 10:45:00|351.09|348.89|352.3|350.1|352.3|350.1|350.57|348.37|0
1643712600000|2022-02-01 10:50:00|352.13|349.93|354.38|352.18|354.47|352.27|351.09|348.89|0
1643712900000|2022-02-01 10:55:00|354.21|352.01|353.86|351.66|355.77|353.57|352.56|350.36|0
1643713200000|2022-02-01 11:00:00|353.95|351.75|350.05|347.85|354.73|352.53|349.18|346.98|0
1643713500000|2022-02-01 11:05:00|349.87|347.67|346.6|344.4|349.87|347.67|346.35|344.15|0
1643713800000|2022-02-01 11:10:00|346.69|344.49|348.49|346.29|349.01|346.81|346.08|343.88|0
1643714100000|2022-02-01 11:15:00|347.8|345.6|351.42|349.22|351.6|349.4|347.29|345.09|0
1643714400000|2022-02-01 11:20:00|350.9|348.7|350.21|348.01|351.51|349.31|349.87|347.67|0
1643714700000|2022-02-01 11:25:00|350.38|348.18|351.77|349.57|353.33|351.13|350.38|348.18|0
1643715000000|2022-02-01 11:30:00|351.86|349.66|349.86|347.66|352.11|349.91|349.69|347.49|0
1643715300000|2022-02-01 11:35:00|349.69|347.49|351.51|349.31|351.51|349.31|349.09|346.89|0
1643715600000|2022-02-01 11:40:00|351.42|349.22|353.15|350.95|353.24|351.04|349.78|347.58|0
1643715900000|2022-02-01 11:45:00|352.8|350.6|351.58|349.38|353.67|351.47|351.24|349.04|0
1643716200000|2022-02-01 11:50:00|351.41|349.21|352.1|349.9|352.27|350.07|350.46|348.26|0
1643716500000|2022-02-01 11:55:00|351.93|349.73|352.62|350.42|353.06|350.86|351.06|348.86|0
1643716800000|2022-02-01 12:00:00|352.97|350.77|352.96|350.76|353.66|351.46|351.58|349.38|0
1643717100000|2022-02-01 12:05:00|352.79|350.59|351.92|349.72|353.48|351.28|351.06|348.86|0
1643717400000|2022-02-01 12:10:00|352.1|349.9|352.27|350.07|352.61|350.41|350.36|348.16|0
1643717700000|2022-02-01 12:15:00|352.18|349.98|352.44|350.24|353.65|351.45|350.88|348.68|0
1643718000000|2022-02-01 12:20:00|351.92|349.72|350.7|348.5|351.92|349.72|349.93|347.73|0
1643718300000|2022-02-01 12:25:00|351.05|348.85|348.8|346.6|351.4|349.2|348.8|346.6|0
1643718600000|2022-02-01 12:30:00|348.63|346.43|347.08|344.88|349.32|347.12|346.74|344.54|0
1643718900000|2022-02-01 12:35:00|346.91|344.71|346.91|344.71|348.11|345.91|346.05|343.85|0
1643719200000|2022-02-01 12:40:00|346.56|344.36|346.56|344.36|347.94|345.74|346.14|343.94|0
1643719500000|2022-02-01 12:45:00|346.73|344.53|346.22|344.02|348.28|346.08|345.87|343.67|0
1643719800000|2022-02-01 12:50:00|346.39|344.19|346.73|344.53|347.07|344.87|345.87|343.67|0
1643720100000|2022-02-01 12:55:00|346.56|344.36|347.41|345.21|348.02|345.82|345.27|343.07|0
1643720400000|2022-02-01 13:00:00|347.07|344.87|345.52|343.32|347.93|345.73|345.52|343.32|0
1643720700000|2022-02-01 13:05:00|345.35|343.15|345.01|342.81|346.72|344.52|344.32|342.12|0
1643721000000|2022-02-01 13:10:00|344.66|342.46|343.46|341.26|345.18|342.98|342.78|340.58|0
1643721300000|2022-02-01 13:15:00|343.64|341.44|342.95|340.75|343.64|341.44|342.44|340.24|0
1643721600000|2022-02-01 13:20:00|343.12|340.92|341.75|339.55|343.29|341.09|341.07|338.87|0
1643721900000|2022-02-01 13:25:00|341.92|339.72|342.69|340.49|343.46|341.26|341.24|339.04|0
1643722200000|2022-02-01 13:30:00|342.6|340.4|345.94|343.74|346.2|344|342.26|340.06|0
1643722500000|2022-02-01 13:35:00|345.85|343.65|344.14|341.94|346.88|344.68|343.97|341.77|0
1643722800000|2022-02-01 13:40:00|344.31|342.11|342.94|340.74|344.31|342.11|341.41|339.21|0
1643723100000|2022-02-01 13:45:00|342.6|340.4|342.77|340.57|343.96|341.76|342.09|339.89|0
1643723400000|2022-02-01 13:50:00|342.6|340.4|342|339.8|342.77|340.57|341.15|338.95|0
1643723700000|2022-02-01 13:55:00|341.91|339.71|340.72|338.52|342.76|340.56|340.38|338.18|0
1643724000000|2022-02-01 14:00:00|340.47|338.27|341.06|338.86|341.57|339.37|339.19|336.99|0
1643724300000|2022-02-01 14:05:00|340.97|338.77|341.39|339.19|341.74|339.54|340.71|338.51|0
1643724600000|2022-02-01 14:10:00|341.22|339.02|341.9|339.7|342.07|339.87|340.54|338.34|0
1643724900000|2022-02-01 14:15:00|341.73|339.53|342.58|340.38|343.44|341.24|341.73|339.53|0
1643725200000|2022-02-01 14:20:00|342.5|340.3|341.39|339.19|342.92|340.72|341.05|338.85|0
1643725500000|2022-02-01 14:25:00|341.22|339.02|339.01|336.81|341.22|339.02|339.01|336.81|0
1643725800000|2022-02-01 14:30:00|339.18|336.98|340.36|338.16|347.38|345.18|338.33|336.13|0
1643726100000|2022-02-01 14:35:00|340.02|337.82|340.7|338.5|343.52|341.32|337.31|335.11|0
1643726400000|2022-02-01 14:40:00|341.04|338.84|350.04|347.84|351.86|349.66|338.83|336.63|0
1643726700000|2022-02-01 14:45:00|350.13|347.93|347.54|345.34|353.24|351.04|346.34|344.14|0
1643727000000|2022-02-01 14:50:00|346.34|344.14|347.54|345.34|347.54|345.34|343.42|341.22|0
1643727300000|2022-02-01 14:55:00|347.88|345.68|345.91|343.71|350.12|347.92|344.79|342.59|0
1643727600000|2022-02-01 15:00:00|344.96|342.76|359.69|357.49|360.57|358.37|344.96|342.76|0
1643727900000|2022-02-01 15:05:00|360.13|357.93|357.14|354.94|365.15|362.95|354.34|352.14|0
1643728200000|2022-02-01 15:10:00|356.96|354.76|349.29|347.09|358.19|355.99|349.2|347|0
1643728500000|2022-02-01 15:15:00|349.2|347|353.81|351.61|355.03|352.83|349.03|346.83|0
1643728800000|2022-02-01 15:20:00|355.03|352.83|344.17|341.97|355.03|352.83|341.66|339.46|0
1643729100000|2022-02-01 15:25:00|343.82|341.62|350.23|348.03|350.23|348.03|341.5|339.3|0
1643729400000|2022-02-01 15:30:00|349.88|347.68|350.23|348.03|351.8|349.6|343.82|341.62|0
1643729700000|2022-02-01 15:35:00|349.62|347.42|349.01|346.81|352.67|350.47|345.81|343.61|0
1643730000000|2022-02-01 15:40:00|349.36|347.16|353.15|350.95|355.39|353.19|345.2|343|0
1643730300000|2022-02-01 15:45:00|353.84|351.64|353.84|351.64|356.65|354.45|352.89|350.69|0
1643730600000|2022-02-01 15:50:00|353.67|351.47|347.92|345.72|354.46|352.26|347.23|345.03|0
1643730900000|2022-02-01 15:55:00|346.97|344.77|342.06|339.86|346.97|344.77|341.89|339.69|0
1643731200000|2022-02-01 16:00:00|341.89|339.69|343.63|341.43|344.84|342.64|339.26|337.06|0
1643731500000|2022-02-01 16:05:00|343.46|341.26|338.82|336.62|344.67|342.47|338.65|336.45|0
1643731800000|2022-02-01 16:10:00|339|336.8|336.43|334.23|340.71|338.51|335.92|333.72|0
1643732100000|2022-02-01 16:15:00|336.09|333.89|338.48|336.28|339.33|337.13|336.09|333.89|0
1643732400000|2022-02-01 16:20:00|338.31|336.11|342.83|340.63|343.52|341.32|337.62|335.42|0
1643732700000|2022-02-01 16:25:00|342.49|340.29|341.28|339.08|344.21|342.01|339.73|337.53|0
1643733000000|2022-02-01 16:30:00|341.45|339.25|338.7|336.5|347.34|345.14|338.7|336.5|0
1643733300000|2022-02-01 16:35:00|338.96|336.76|340.76|338.56|342.48|340.28|337.67|335.47|0
1643733600000|2022-02-01 16:40:00|340.93|338.73|339.72|337.52|341.02|338.82|337.49|335.29|0
1643733900000|2022-02-01 16:45:00|339.55|337.35|338|335.8|339.72|337.52|335.27|333.07|0
1643734200000|2022-02-01 16:50:00|337.66|335.46|337.66|335.46|339.38|337.18|336.63|334.43|0
1643734500000|2022-02-01 16:55:00|336.97|334.77|335.6|333.4|337.92|335.72|333.56|331.36|0
1643734800000|2022-02-01 17:00:00|335.86|333.66|338|335.8|338.51|336.31|334.41|332.21|0
1643735100000|2022-02-01 17:05:00|337.48|335.28|338.51|336.31|339.2|337|336.46|334.26|0
1643735400000|2022-02-01 17:10:00|338.34|336.14|340.91|338.71|342.81|340.61|337.99|335.79|0
1643735700000|2022-02-01 17:15:00|340.74|338.54|338.68|336.48|340.74|338.54|337.82|335.62|0
1643736000000|2022-02-01 17:20:00|338.33|336.13|338.5|336.3|341.25|339.05|337.39|335.19|0
1643736300000|2022-02-01 17:25:00|339.19|336.99|339.87|337.67|343.32|341.12|337.99|335.79|0
1643736600000|2022-02-01 17:30:00|339.7|337.5|346.44|344.24|347.31|345.11|339.62|337.42|0
1643736900000|2022-02-01 17:35:00|346.09|343.89|343.84|341.64|346.09|343.89|342.28|340.08|0
1643737200000|2022-02-01 17:40:00|343.66|341.46|343.41|341.21|344.88|342.68|340.9|338.7|0
1643737500000|2022-02-01 17:45:00|343.49|341.29|344.53|342.33|346.26|344.06|342.28|340.08|0
1643737800000|2022-02-01 17:50:00|344.87|342.67|342.79|340.59|344.87|342.67|342.45|340.25|0
1643738100000|2022-02-01 17:55:00|342.45|340.25|337.46|335.26|342.45|340.25|337.29|335.09|0
1643738400000|2022-02-01 18:00:00|337.63|335.43|341.75|339.55|341.93|339.73|337.29|335.09|0
1643738700000|2022-02-01 18:05:00|341.41|339.21|342.79|340.59|343.48|341.28|340.89|338.69|0
1643739000000|2022-02-01 18:10:00|342.96|340.76|342.27|340.07|342.96|340.76|340.63|338.43|0
1643739300000|2022-02-01 18:15:00|342.61|340.41|341.32|339.12|343.13|340.93|340.37|338.17|0
1643739600000|2022-02-01 18:20:00|340.98|338.78|340.54|338.34|341.75|339.55|340.54|338.34|0
1643739900000|2022-02-01 18:25:00|340.71|338.51|338.3|336.1|341.23|339.03|337.96|335.76|0
1643740200000|2022-02-01 18:30:00|338.48|336.28|339.85|337.65|340.36|338.16|338.13|335.93|0
1643740500000|2022-02-01 18:35:00|339.77|337.57|338.47|336.27|342.78|340.58|337.96|335.76|0
1643740800000|2022-02-01 18:40:00|338.39|336.19|336.93|334.73|338.47|336.27|336.24|334.04|0
1643741100000|2022-02-01 18:45:00|336.76|334.56|336.93|334.73|337.95|335.75|335.9|333.7|0
1643741400000|2022-02-01 18:50:00|336.76|334.56|337.18|334.98|338.81|336.61|336.33|334.13|0
1643741700000|2022-02-01 18:55:00|337.44|335.24|337.44|335.24|341.04|338.84|337.44|335.24|0
1643742000000|2022-02-01 19:00:00|337.61|335.41|337.09|334.89|338.81|336.61|335.55|333.35|0
1643742300000|2022-02-01 19:05:00|337.26|335.06|336.84|334.64|338.12|335.92|336.49|334.29|0
1643742600000|2022-02-01 19:10:00|336.75|334.55|338.8|336.6|340.86|338.66|334.7|332.5|0
1643742900000|2022-02-01 19:15:00|338.46|336.26|339.66|337.46|339.66|337.46|337|334.8|0
1643743200000|2022-02-01 19:20:00|339.49|337.29|340.78|338.58|343.62|341.42|339.49|337.29|0
1643743500000|2022-02-01 19:25:00|340.86|338.66|339.57|337.37|342.67|340.47|339.31|337.11|0
1643743800000|2022-02-01 19:30:00|339.48|337.28|338.11|335.91|339.48|337.28|337.25|335.05|0
1643744100000|2022-02-01 19:35:00|337.76|335.56|338.79|336.59|341.54|339.34|337.25|335.05|0
1643744400000|2022-02-01 19:40:00|338.45|336.25|338.1|335.9|340.51|338.31|337.76|335.56|0
1643744700000|2022-02-01 19:45:00|337.93|335.73|338.36|336.16|339.3|337.1|336.39|334.19|0
1643745000000|2022-02-01 19:50:00|338.53|336.33|338.7|336.5|341.19|338.99|337.93|335.73|0
1643745300000|2022-02-01 19:55:00|338.61|336.41|337.41|335.21|339.99|337.79|336.9|334.7|0
1643745600000|2022-02-01 20:00:00|337.75|335.55|329.75|327.55|338.61|336.41|329.41|327.21|0
1643745900000|2022-02-01 20:05:00|330.43|328.23|327.72|325.52|332.05|329.85|327.56|325.36|0
1643746200000|2022-02-01 20:10:00|327.89|325.69|328.75|326.55|329.93|327.73|327.73|325.53|0
1643746500000|2022-02-01 20:15:00|328.58|326.38|328.57|326.37|330.44|328.24|328.07|325.87|0
1643746800000|2022-02-01 20:20:00|328.24|326.04|325.37|323.17|328.49|326.29|325.37|323.17|0
1643747100000|2022-02-01 20:25:00|325.54|323.34|324.03|321.83|327.56|325.36|323.11|320.91|0
1643747400000|2022-02-01 20:30:00|323.86|321.66|321.85|319.65|323.86|321.66|320.51|318.31|0
1643747700000|2022-02-01 20:35:00|322.02|319.82|326.71|324.51|327.05|324.85|321.01|318.81|0
1643748000000|2022-02-01 20:40:00|326.21|324.01|322.18|319.98|326.88|324.68|321.18|318.98|0
1643748300000|2022-02-01 20:45:00|321.68|319.48|317.85|315.65|322.51|320.31|317.68|315.48|0
1643748600000|2022-02-01 20:50:00|316.94|314.74|315.03|312.83|319.01|316.81|314.11|311.91|0
1643748900000|2022-02-01 20:55:00|314.94|312.74|318.43|316.23|318.43|316.23|314.44|312.24|0
1643749200000|2022-02-01 21:00:00|319.27|317.07|316.93|314.73|319.27|317.07|315.77|313.57|0
1643749500000|2022-02-01 21:05:00|316.76|314.56|316.1|313.9|317.6|315.4|314.61|312.41|0
1643749800000|2022-02-01 21:10:00|315.43|313.23|313.26|311.06|315.6|313.4|312.6|310.4|0
1643750100000|2022-02-01 21:15:00|311.41|308.61|311.57|308.77|312.23|309.43|310.91|308.11|0
1643750400000|2022-02-01 21:20:00|311.41|308.61|309.51|306.71|311.57|308.77|309.43|306.63|0
1643750700000|2022-02-01 21:25:00|309.59|306.79|307.62|304.82|309.84|307.04|307.62|304.82|0
1643751000000|2022-02-01 21:30:00|307.78|304.98|305.65|302.85|307.78|304.98|305.49|302.69|0
1643751300000|2022-02-01 21:35:00|305.49|302.69|305.32|302.52|305.65|302.85|304.34|301.54|0
1643751600000|2022-02-01 21:40:00|305.16|302.36|306.95|304.15|307.12|304.32|304.99|302.19|0
1643751900000|2022-02-01 21:45:00|306.79|303.99|307.61|304.81|307.61|304.81|306.79|303.99|0
1643752200000|2022-02-01 21:50:00|307.44|304.64|305.48|302.68|307.44|304.64|304.91|302.11|0
1643752500000|2022-02-01 21:55:00|305.31|302.51|307.52|304.72|307.52|304.72|305.15|302.35|0
1643752800000|2022-02-01 22:00:00|307.44|304.64|309.63|306.83|309.63|306.83|307.44|304.64|0
1643753100000|2022-02-01 22:05:00|309.76|306.96|308.79|305.99|309.76|306.96|308.79|305.99|0
1643753400000|2022-02-01 22:10:00|308.76|305.96|309.14|306.34|309.39|306.59|308.47|305.67|0
1643753700000|2022-02-01 22:15:00|309.27|306.47|309.83|307.03|309.86|307.06|309.27|306.47|0
1643754000000|2022-02-01 22:20:00|309.86|307.06|310.21|307.41|310.26|307.46|309.86|307.06|0
1643754300000|2022-02-01 22:25:00|309.97|307.17|309.89|307.09|309.97|307.17|309.8|307|0
1643754600000|2022-02-01 22:30:00|309.85|307.05|310.08|307.28|310.18|307.38|309.85|307.05|0
1643754900000|2022-02-01 22:35:00|310.15|307.35|309.72|306.92|310.15|307.35|309.68|306.88|0
1643755200000|2022-02-01 22:40:00|309.65|306.85|309.44|306.64|309.72|306.92|309.08|306.28|0
1643755500000|2022-02-01 22:45:00|309.46|306.66|308.79|305.99|309.46|306.66|308.79|305.99|0
1643755800000|2022-02-01 22:50:00|309.03|306.23|308.32|305.52|309.22|306.42|308.22|305.42|0
1643756100000|2022-02-01 22:55:00|308.27|305.47|306.97|304.17|308.27|305.47|306.61|303.81|0
1643756400000|2022-02-01 23:00:00|306.03|303.23|307.9|305.1|309.05|306.25|306.03|303.23|0
1643756700000|2022-02-01 23:05:00|308.07|305.27|308.23|305.43|309.05|306.25|306.43|303.63|0
1643757000000|2022-02-01 23:10:00|308.07|305.27|308.15|305.35|309.22|306.42|307.08|304.28|0
1643757300000|2022-02-01 23:15:00|308.23|305.43|307.57|304.77|308.23|305.43|307.16|304.36|0
1643757600000|2022-02-01 23:20:00|307.49|304.69|307.08|304.28|307.57|304.77|306.42|303.62|0
1643757900000|2022-02-01 23:25:00|307.16|304.36|306.09|303.29|307.24|304.44|305.93|303.13|0
1643758200000|2022-02-01 23:30:00|306.25|303.45|307.4|304.6|308.22|305.42|306.25|303.45|0
1643758500000|2022-02-01 23:35:00|307.48|304.68|306.58|303.78|308.06|305.26|306.41|303.61|0
1643758800000|2022-02-01 23:40:00|306.5|303.7|305.92|303.12|306.9|304.1|305.92|303.12|0
1643759100000|2022-02-01 23:45:00|306.08|303.28|306.9|304.1|307.07|304.27|306.08|303.28|0
1643759400000|2022-02-01 23:50:00|306.82|304.02|307.23|304.43|307.48|304.68|306.74|303.94|0
1643759700000|2022-02-01 23:55:00|307.31|304.51|306.57|303.77|307.39|304.59|306.41|303.61|0
1643760000000|2022-02-02 00:00:00|306.65|303.85|304.69|301.89|306.9|304.1|304.44|301.64|0
1643760300000|2022-02-02 00:05:00|304.77|301.97|304.44|301.64|305.34|302.54|304.44|301.64|0
1643760600000|2022-02-02 00:10:00|304.28|301.48|305.18|302.38|305.58|302.78|304.28|301.48|0
1643760900000|2022-02-02 00:15:00|305.42|302.62|303.46|300.66|305.74|302.94|303.13|300.33|0
1643761200000|2022-02-02 00:20:00|303.71|300.91|303.95|301.15|304.11|301.31|303.46|300.66|0
1643761500000|2022-02-02 00:25:00|303.87|301.07|303.13|300.33|304.43|301.63|303.13|300.33|0
1643761800000|2022-02-02 00:30:00|303.29|300.49|303.54|300.74|303.94|301.14|302.97|300.17|0
1643762100000|2022-02-02 00:35:00|303.62|300.82|304.1|301.3|304.1|301.3|303.45|300.65|0
1643762400000|2022-02-02 00:40:00|303.94|301.14|304.43|301.63|304.43|301.63|303.94|301.14|0
1643762700000|2022-02-02 00:45:00|304.26|301.46|303.77|300.97|304.26|301.46|303.45|300.65|0
1643763000000|2022-02-02 00:50:00|303.93|301.13|303.28|300.48|303.93|301.13|303.12|300.32|0
1643763300000|2022-02-02 00:55:00|303.44|300.64|303.44|300.64|303.77|300.97|303.12|300.32|0
1643763600000|2022-02-02 01:00:00|303.6|300.8|304.09|301.29|305.07|302.27|303.12|300.32|0
1643763900000|2022-02-02 01:05:00|303.93|301.13|302.55|299.75|303.93|301.13|302.14|299.34|0
1643764200000|2022-02-02 01:10:00|302.62|299.82|302.3|299.5|303.11|300.31|302.3|299.5|0
1643764500000|2022-02-02 01:15:00|302.78|299.98|303.76|300.96|304.74|301.94|302.78|299.98|0
1643764800000|2022-02-02 01:20:00|303.6|300.8|303.52|300.72|303.92|301.12|302.29|299.49|0
1643765100000|2022-02-02 01:25:00|303.59|300.79|303.92|301.12|304.08|301.28|303.43|300.63|0
1643765400000|2022-02-02 01:30:00|303.68|300.88|303.26|300.46|304.24|301.44|303.1|300.3|0
1643765700000|2022-02-02 01:35:00|303.1|300.3|303.59|300.79|304.08|301.28|302.94|300.14|0
1643766000000|2022-02-02 01:40:00|303.75|300.95|303.1|300.3|304.24|301.44|303.1|300.3|0
1643766300000|2022-02-02 01:45:00|303.26|300.46|303.75|300.95|303.91|301.11|303.1|300.3|0
1643766600000|2022-02-02 01:50:00|303.58|300.78|303.74|300.94|303.91|301.11|303.34|300.54|0
1643766900000|2022-02-02 01:55:00|303.58|300.78|303.42|300.62|303.91|301.11|303.25|300.45|0
1643767200000|2022-02-02 02:00:00|303.58|300.78|303.25|300.45|303.58|300.78|303.09|300.29|0
1643767500000|2022-02-02 02:05:00|303.17|300.37|303.17|300.37|303.74|300.94|303.09|300.29|0
1643767800000|2022-02-02 02:10:00|303.09|300.29|303.25|300.45|303.25|300.45|302.76|299.96|0
1643768100000|2022-02-02 02:15:00|303.17|300.37|303.41|300.61|303.57|300.77|302.6|299.8|0
1643768400000|2022-02-02 02:20:00|303.57|300.77|305.04|302.24|305.04|302.24|303.41|300.61|0
1643768700000|2022-02-02 02:25:00|304.87|302.07|304.22|301.42|305.04|302.24|304.05|301.25|0
1643769000000|2022-02-02 02:30:00|304.05|301.25|304.7|301.9|304.87|302.07|304.05|301.25|0
1643769300000|2022-02-02 02:35:00|304.79|301.99|304.87|302.07|305.03|302.23|304.54|301.74|0
1643769600000|2022-02-02 02:40:00|304.05|301.25|304.54|301.74|304.86|302.06|303.97|301.17|0
1643769900000|2022-02-02 02:45:00|304.62|301.82|304.86|302.06|305.03|302.23|304.54|301.74|0
1643770200000|2022-02-02 02:50:00|304.7|301.9|304.37|301.57|304.7|301.9|304.37|301.57|0
1643770500000|2022-02-02 02:55:00|304.53|301.73|304.37|301.57|304.7|301.9|304.37|301.57|0
1643770800000|2022-02-02 03:00:00|304.45|301.65|304.53|301.73|305.02|302.22|304.45|301.65|0
1643771100000|2022-02-02 03:05:00|304.37|301.57|304.53|301.73|304.69|301.89|304.36|301.56|0
1643771400000|2022-02-02 03:10:00|304.61|301.81|304.36|301.56|304.69|301.89|304.04|301.24|0
1643771700000|2022-02-02 03:15:00|304.2|301.4|304.69|301.89|304.85|302.05|304.04|301.24|0
1643772000000|2022-02-02 03:20:00|304.77|301.97|303.87|301.07|304.85|302.05|303.87|301.07|0
1643772300000|2022-02-02 03:25:00|304.03|301.23|304.03|301.23|304.03|301.23|303.7|300.9|0
1643772600000|2022-02-02 03:30:00|304.19|301.39|303.38|300.58|304.19|301.39|303.38|300.58|0
1643772900000|2022-02-02 03:35:00|303.54|300.74|303.7|300.9|303.7|300.9|303.13|300.33|0
1643773200000|2022-02-02 03:40:00|303.54|300.74|303.53|300.73|303.7|300.9|303.37|300.57|0
1643773500000|2022-02-02 03:45:00|303.62|300.82|304.02|301.22|304.18|301.38|303.37|300.57|0
1643773800000|2022-02-02 03:50:00|303.94|301.14|303.86|301.06|304.02|301.22|303.86|301.06|0
1643774100000|2022-02-02 03:55:00|303.94|301.14|303.36|300.56|304.02|301.22|303.36|300.56|0
1643774400000|2022-02-02 04:00:00|303.53|300.73|303.04|300.24|303.69|300.89|303.04|300.24|0
1643774700000|2022-02-02 04:05:00|303.12|300.32|303.03|300.23|303.2|300.4|302.87|300.07|0
1643775000000|2022-02-02 04:10:00|302.96|300.16|302.71|299.91|302.96|300.16|302.55|299.75|0
1643775300000|2022-02-02 04:15:00|302.54|299.74|302.46|299.66|302.54|299.74|302.22|299.42|0
1643775600000|2022-02-02 04:20:00|302.54|299.74|302.87|300.07|303.03|300.23|302.54|299.74|0
1643775900000|2022-02-02 04:25:00|302.79|299.99|303.03|300.23|303.03|300.23|302.7|299.9|0
1643776200000|2022-02-02 04:30:00|302.86|300.06|302.86|300.06|303.03|300.23|302.7|299.9|0
1643776500000|2022-02-02 04:35:00|302.7|299.9|302.86|300.06|302.86|300.06|302.21|299.41|0
1643776800000|2022-02-02 04:40:00|303.02|300.22|303.02|300.22|303.02|300.22|302.7|299.9|0
1643777100000|2022-02-02 04:45:00|302.86|300.06|303.02|300.22|303.51|300.71|302.86|300.06|0
1643777400000|2022-02-02 04:50:00|302.85|300.05|302.37|299.57|303.02|300.22|302.29|299.49|0
1643777700000|2022-02-02 04:55:00|302.2|299.4|302.36|299.56|302.53|299.73|302.04|299.24|0
1643778000000|2022-02-02 05:00:00|302.28|299.48|301.22|298.42|302.53|299.73|301.22|298.42|0
1643778300000|2022-02-02 05:05:00|301.39|298.59|301.55|298.75|301.87|299.07|301.06|298.26|0
1643778600000|2022-02-02 05:10:00|301.38|298.58|301.54|298.74|301.55|298.75|301.22|298.42|0
1643778900000|2022-02-02 05:15:00|301.63|298.83|301.54|298.74|302.03|299.23|301.54|298.74|0
1643779200000|2022-02-02 05:20:00|301.7|298.9|301.38|298.58|301.7|298.9|301.22|298.42|0
1643779500000|2022-02-02 05:25:00|301.22|298.42|301.05|298.25|301.3|298.5|300.89|298.09|0
1643779800000|2022-02-02 05:30:00|300.89|298.09|301.05|298.25|301.21|298.41|300.89|298.09|0
1643780100000|2022-02-02 05:35:00|301.13|298.33|300.89|298.09|301.21|298.41|300.89|298.09|0
1643780400000|2022-02-02 05:40:00|301.05|298.25|300.56|297.76|301.05|298.25|297.33|294.53|0
1643780700000|2022-02-02 05:45:00|300.4|297.6|299.91|297.11|300.48|297.68|299.91|297.11|0
1643781000000|2022-02-02 05:50:00|300.07|297.27|300.07|297.27|300.56|297.76|299.91|297.11|0
1643781300000|2022-02-02 05:55:00|299.91|297.11|299.67|296.87|300.07|297.27|299.42|296.62|0
1643781600000|2022-02-02 06:00:00|299.58|296.78|298.45|295.65|299.74|296.94|298.45|295.65|0
1643781900000|2022-02-02 06:05:00|298.13|295.33|298.45|295.65|298.45|295.65|297.48|294.68|0
1643782200000|2022-02-02 06:10:00|298.37|295.57|297.8|295|298.45|295.65|297.8|295|0
1643782500000|2022-02-02 06:15:00|297.96|295.16|297.96|295.16|298.28|295.48|297.88|295.08|0
1643782800000|2022-02-02 06:20:00|297.8|295|297.24|294.44|298.12|295.32|297.24|294.44|0
1643783100000|2022-02-02 06:25:00|297.4|294.6|296.99|294.19|297.64|294.84|296.99|294.19|0
1643783400000|2022-02-02 06:30:00|296.83|294.03|297.15|294.35|297.15|294.35|295.54|292.74|0
1643783700000|2022-02-02 06:35:00|297.31|294.51|298.03|295.23|298.44|295.64|297.31|294.51|0
1643784000000|2022-02-02 06:40:00|298.11|295.31|300.37|297.57|300.53|297.73|297.95|295.15|0
1643784300000|2022-02-02 06:45:00|300.53|297.73|300.69|297.89|301.02|298.22|300.37|297.57|0
1643784600000|2022-02-02 06:50:00|300.86|298.06|300.69|297.89|300.94|298.14|300.04|297.24|0
1643784900000|2022-02-02 06:55:00|300.85|298.05|300.13|297.33|301.66|298.86|300.04|297.24|0
1643785200000|2022-02-02 07:00:00|300.2|297.4|301.34|298.54|301.99|299.19|300.2|297.4|0
1643785500000|2022-02-02 07:05:00|301.66|298.86|301.17|298.37|301.82|299.02|300.04|297.24|0
1643785800000|2022-02-02 07:10:00|301.33|298.53|300.36|297.56|301.66|298.86|300.2|297.4|0
1643786100000|2022-02-02 07:15:00|300.28|297.48|299.55|296.75|300.52|297.72|299.55|296.75|0
1643786400000|2022-02-02 07:20:00|299.39|296.59|299.71|296.91|300.19|297.39|299.22|296.42|0
1643786700000|2022-02-02 07:25:00|299.63|296.83|298.57|295.77|300.19|297.39|298.25|295.45|0
1643787000000|2022-02-02 07:30:00|298.74|295.94|298.57|295.77|298.98|296.18|297.28|294.48|0
1643787300000|2022-02-02 07:35:00|298.41|295.61|300.51|297.71|300.76|297.96|298.41|295.61|0
1643787600000|2022-02-02 07:40:00|300.43|297.63|298.57|295.77|300.67|297.87|298.57|295.77|0
1643787900000|2022-02-02 07:45:00|298.41|295.61|301.32|298.52|301.56|298.76|298.41|295.61|0
1643788200000|2022-02-02 07:50:00|301.15|298.35|301.07|298.27|301.56|298.76|300.67|297.87|0
1643788500000|2022-02-02 07:55:00|300.99|298.19|301.15|298.35|301.31|298.51|300.66|297.86|0
1643788800000|2022-02-02 08:00:00|300.99|298.19|302.59|299.79|304.68|301.88|300.65|297.85|0
1643789100000|2022-02-02 08:05:00|302.78|300.58|300.83|298.63|303.1|300.9|300.02|297.82|0
1643789400000|2022-02-02 08:10:00|300.75|298.55|300.83|298.63|301.96|299.76|299.86|297.66|0
1643789700000|2022-02-02 08:15:00|300.99|298.79|302.77|300.57|303.1|300.9|300.66|298.46|0
1643790000000|2022-02-02 08:20:00|302.61|300.41|300.99|298.79|302.77|300.57|300.01|297.81|0
1643790300000|2022-02-02 08:25:00|301.07|298.87|301.88|299.68|301.96|299.76|299.85|297.65|0
1643790600000|2022-02-02 08:30:00|302.28|300.08|302.69|300.49|302.77|300.57|300.98|298.78|0
1643790900000|2022-02-02 08:35:00|302.6|300.4|303.83|301.63|303.83|301.63|301.47|299.27|0
1643791200000|2022-02-02 08:40:00|303.9|301.7|303.41|301.21|304.23|302.03|302.6|300.4|0
1643791500000|2022-02-02 08:45:00|303.25|301.05|305.04|302.84|305.04|302.84|302.76|300.56|0
1643791800000|2022-02-02 08:50:00|305.37|303.17|303.57|301.37|305.86|303.66|301.95|299.75|0
1643792100000|2022-02-02 08:55:00|304.63|302.43|303.73|301.53|304.8|302.6|303.57|301.37|0
1643792400000|2022-02-02 09:00:00|303.89|301.69|300.57|298.37|304.22|302.02|300.48|298.28|0
1643792700000|2022-02-02 09:05:00|300.48|298.28|299.27|297.07|300.64|298.44|298.06|295.86|0
1643793000000|2022-02-02 09:10:00|299.19|296.99|296.29|294.09|299.51|297.31|296.13|293.93|0
1643793300000|2022-02-02 09:15:00|296.45|294.25|297.73|295.53|297.73|295.53|295.8|293.6|0
1643793600000|2022-02-02 09:20:00|297.49|295.29|296.44|294.24|297.65|295.45|296.28|294.08|0
1643793900000|2022-02-02 09:25:00|296.37|294.17|298.29|296.09|298.69|296.49|295.96|293.76|0
1643794200000|2022-02-02 09:30:00|298.21|296.01|298.05|295.85|298.37|296.17|296.92|294.72|0
1643794500000|2022-02-02 09:35:00|298.21|296.01|296.76|294.56|299.01|296.81|296.6|294.4|0
1643794800000|2022-02-02 09:40:00|296.92|294.72|294.35|292.15|297.08|294.88|294.35|292.15|0
1643795100000|2022-02-02 09:45:00|294.51|292.31|292.91|290.71|295.47|293.27|292.91|290.71|0
1643795400000|2022-02-02 09:50:00|292.83|290.63|291.95|289.75|293.07|290.87|291.95|289.75|0
1643795700000|2022-02-02 09:55:00|292.04|289.84|291.87|289.67|292.27|290.07|291|288.8|0
1643796000000|2022-02-02 10:00:00|291.95|289.75|292.74|290.54|293.22|291.02|291.95|289.75|0
1643796300000|2022-02-02 10:05:00|291.95|289.75|294.18|291.98|294.34|292.14|291.79|289.59|0
1643796600000|2022-02-02 10:10:00|294.34|292.14|292.9|290.7|294.5|292.3|292.9|290.7|0
1643796900000|2022-02-02 10:15:00|292.74|290.54|293.38|291.18|293.86|291.66|292.26|290.06|0
1643797200000|2022-02-02 10:20:00|293.54|291.34|293.37|291.17|294.65|292.45|293.21|291.01|0
1643797500000|2022-02-02 10:25:00|293.69|291.49|293.53|291.33|294.17|291.97|293.05|290.85|0
1643797800000|2022-02-02 10:30:00|293.61|291.41|292.89|290.69|293.85|291.65|292.25|290.05|0
1643798100000|2022-02-02 10:35:00|293.05|290.85|292.57|290.37|294.01|291.81|291.93|289.73|0
1643798400000|2022-02-02 10:40:00|292.89|290.69|293.68|291.48|294.16|291.96|292.09|289.89|0
1643798700000|2022-02-02 10:45:00|293.52|291.32|294.96|292.76|295.21|293.01|293.52|291.32|0
1643799000000|2022-02-02 10:50:00|294.8|292.6|294.48|292.28|294.8|292.6|293.68|291.48|0
1643799300000|2022-02-02 10:55:00|294.64|292.44|294.8|292.6|295.6|293.4|294.32|292.12|0
1643799600000|2022-02-02 11:00:00|294.48|292.28|295.92|293.72|296.4|294.2|294.32|292.12|0
1643799900000|2022-02-02 11:05:00|296.08|293.88|297.8|295.6|298.6|296.4|296.08|293.88|0
1643800200000|2022-02-02 11:10:00|297.96|295.76|298.44|296.24|299.01|296.81|297.8|295.6|0
1643800500000|2022-02-02 11:15:00|298.28|296.08|298.6|296.4|299.08|296.88|297.96|295.76|0
1643800800000|2022-02-02 11:20:00|298.76|296.56|297.31|295.11|298.76|296.56|296.83|294.63|0
1643801100000|2022-02-02 11:25:00|297.47|295.27|297.47|295.27|297.95|295.75|296.99|294.79|0
1643801400000|2022-02-02 11:30:00|297.63|295.43|296.67|294.47|297.63|295.43|296.67|294.47|0
1643801700000|2022-02-02 11:35:00|296.83|294.63|296.99|294.79|297.15|294.95|296.35|294.15|0
1643802000000|2022-02-02 11:40:00|296.83|294.63|297.14|294.94|297.79|295.59|296.19|293.99|0
1643802300000|2022-02-02 11:45:00|296.98|294.78|296.1|293.9|296.98|294.78|295.7|293.5|0
1643802600000|2022-02-02 11:50:00|296.18|293.98|295.06|292.86|296.34|294.14|294.9|292.7|0
1643802900000|2022-02-02 11:55:00|295.22|293.02|295.38|293.18|295.86|293.66|295.06|292.86|0
1643803200000|2022-02-02 12:00:00|295.54|293.34|296.02|293.82|296.98|294.78|295.54|293.34|0
1643803500000|2022-02-02 12:05:00|296.17|293.97|295.21|293.01|296.81|294.61|295.06|292.86|0
1643803800000|2022-02-02 12:10:00|295.06|292.86|293.62|291.42|295.06|292.86|292.03|289.83|0
1643804100000|2022-02-02 12:15:00|293.46|291.26|292.35|290.15|293.62|291.42|291.87|289.67|0
1643804400000|2022-02-02 12:20:00|292.19|289.99|292.82|290.62|293.46|291.26|292.19|289.99|0
1643804700000|2022-02-02 12:25:00|292.66|290.46|292.82|290.62|293.46|291.26|292.03|289.83|0
1643805000000|2022-02-02 12:30:00|292.98|290.78|293.77|291.57|293.77|291.57|292.98|290.78|0
1643805300000|2022-02-02 12:35:00|293.93|291.73|294.72|292.52|294.72|292.52|293.13|290.93|0
1643805600000|2022-02-02 12:40:00|294.88|292.68|293.45|291.25|295.28|293.08|293.45|291.25|0
1643805900000|2022-02-02 12:45:00|293.61|291.41|292.65|290.45|293.77|291.57|292.18|289.98|0
1643806200000|2022-02-02 12:50:00|292.49|290.29|294.82|292.62|295.69|293.49|291.86|289.66|0
1643806500000|2022-02-02 12:55:00|294.98|292.78|293.24|291.04|294.98|292.78|292.61|290.41|0
1643806800000|2022-02-02 13:00:00|293.79|291.59|294.66|292.46|295.76|293.56|293.4|291.2|0
1643807100000|2022-02-02 13:05:00|294.5|292.3|294.97|292.77|295.44|293.24|294.03|291.83|0
1643807400000|2022-02-02 13:10:00|294.81|292.61|293.19|290.99|296.08|293.88|292.72|290.52|0
1643807700000|2022-02-02 13:15:00|293.51|291.31|294.78|292.58|294.78|292.58|292.72|290.52|0
1643808000000|2022-02-02 13:20:00|294.94|292.74|297.01|294.81|297.17|294.97|294.62|292.42|0
1643808300000|2022-02-02 13:25:00|297.17|294.97|296.68|294.48|297.73|295.53|296.37|294.17|0
1643808600000|2022-02-02 13:30:00|296.52|294.32|296.13|293.93|297|294.8|295.88|293.68|0
1643808900000|2022-02-02 13:35:00|296.2|294|296.44|294.24|296.84|294.64|294.53|292.33|0
1643809200000|2022-02-02 13:40:00|296.52|294.32|296.76|294.56|296.84|294.64|294.93|292.73|0
1643809500000|2022-02-02 13:45:00|296.68|294.48|295.4|293.2|296.84|294.64|295.17|292.97|0
1643809800000|2022-02-02 13:50:00|295.72|293.52|299.23|297.03|299.55|297.35|295.72|293.52|0
1643810100000|2022-02-02 13:55:00|299.39|297.19|300.2|298|300.84|298.64|299.23|297.03|0
1643810400000|2022-02-02 14:00:00|300.52|298.32|299.71|297.51|301.32|299.12|299.39|297.19|0
1643810700000|2022-02-02 14:05:00|299.63|297.43|299.87|297.67|300.92|298.72|299.23|297.03|0
1643811000000|2022-02-02 14:10:00|299.71|297.51|300.76|298.56|300.76|298.56|297.79|295.59|0
1643811300000|2022-02-02 14:15:00|300.6|298.4|300.84|298.64|302.37|300.17|298.98|296.78|0
1643811600000|2022-02-02 14:20:00|301.56|299.36|299.95|297.75|302.05|299.85|299.95|297.75|0
1643811900000|2022-02-02 14:25:00|300.11|297.91|301.64|299.44|302.21|300.01|298.98|296.78|0
1643812200000|2022-02-02 14:30:00|301.4|299.2|301.97|299.77|304.32|302.12|301.07|298.87|0
1643812500000|2022-02-02 14:35:00|301.56|299.36|297.53|295.33|302.04|299.84|295.76|293.56|0
1643812800000|2022-02-02 14:40:00|297.37|295.17|304.8|302.6|307.41|305.21|296.56|294.36|0
1643813100000|2022-02-02 14:45:00|304.15|301.95|310.03|307.83|310.03|307.83|303.5|301.3|0
1643813400000|2022-02-02 14:50:00|310.69|308.49|307.93|305.73|311.65|309.45|305.81|303.61|0
1643813700000|2022-02-02 14:55:00|307.44|305.24|308.58|306.38|312.02|309.82|305.81|303.61|0
1643814000000|2022-02-02 15:00:00|308.09|305.89|300.21|298.01|308.09|305.89|299.4|297.2|0
1643814300000|2022-02-02 15:05:00|300.53|298.33|300.43|298.23|302.21|300.01|298.98|296.78|0
1643814600000|2022-02-02 15:10:00|300.59|298.39|306.35|304.15|306.35|304.15|298.18|295.98|0
1643814900000|2022-02-02 15:15:00|306.26|304.06|303.92|301.72|309.53|307.33|303.26|301.06|0
1643815200000|2022-02-02 15:20:00|304.08|301.88|310.37|308.17|310.37|308.17|302.94|300.74|0
1643815500000|2022-02-02 15:25:00|310.2|308|311.35|309.15|313|310.8|308.4|306.2|0
1643815800000|2022-02-02 15:30:00|311.02|308.82|312.83|310.63|313.16|310.96|308.24|306.04|0
1643816100000|2022-02-02 15:35:00|312.66|310.46|307.79|305.59|316.15|313.95|307.3|305.1|0
1643816400000|2022-02-02 15:40:00|306.98|304.78|303.84|301.64|311.54|309.34|303.35|301.15|0
1643816700000|2022-02-02 15:45:00|303.76|301.56|302.87|300.67|306.11|303.91|300.61|298.41|0
1643817000000|2022-02-02 15:50:00|302.63|300.43|307.57|305.37|310.19|307.99|302.14|299.94|0
1643817300000|2022-02-02 15:55:00|307.9|305.7|304.57|302.37|308.06|305.86|304.57|302.37|0
1643817600000|2022-02-02 16:00:00|304.97|302.77|308.88|306.68|310.51|308.31|303.83|301.63|0
1643817900000|2022-02-02 16:05:00|309.2|307|313.14|310.94|313.64|311.44|307.57|305.37|0
1643818200000|2022-02-02 16:10:00|313.23|311.03|317.11|314.91|317.11|314.91|311|308.8|0
1643818500000|2022-02-02 16:15:00|316.78|314.58|314.13|311.93|318.27|316.07|312.81|310.61|0
1643818800000|2022-02-02 16:20:00|313.96|311.76|311.82|309.62|313.96|311.76|310.01|307.81|0
1643819100000|2022-02-02 16:25:00|311.08|308.88|310.34|308.14|311.82|309.62|308.54|306.34|0
1643819400000|2022-02-02 16:30:00|310.17|307.97|312.64|310.44|314.45|312.25|310.17|307.97|0
1643819700000|2022-02-02 16:35:00|312.8|310.6|316.27|314.07|317.43|315.23|311.48|309.28|0
1643820000000|2022-02-02 16:40:00|315.77|313.57|312.47|310.27|316.44|314.24|311.4|309.2|0
1643820300000|2022-02-02 16:45:00|312.8|310.6|311.48|309.28|314.2|312|308.37|306.17|0
1643820600000|2022-02-02 16:50:00|311.4|309.2|308.85|306.65|311.81|309.61|307.71|305.51|0
1643820900000|2022-02-02 16:55:00|309.18|306.98|307.06|304.86|310.33|308.13|306.89|304.69|0
1643821200000|2022-02-02 17:00:00|307.22|305.02|308.36|306.16|309.83|307.63|306.73|304.53|0
1643821500000|2022-02-02 17:05:00|308.03|305.83|301.22|299.02|308.03|305.83|300.73|298.53|0
1643821800000|2022-02-02 17:10:00|301.06|298.86|301.14|298.94|302.99|300.79|300.57|298.37|0
1643822100000|2022-02-02 17:15:00|301.05|298.85|304.28|302.08|305.91|303.71|299.12|296.92|0
1643822400000|2022-02-02 17:20:00|304.21|302.01|304.28|302.08|304.77|302.57|302.5|300.3|0
1643822700000|2022-02-02 17:25:00|304.77|302.57|304.6|302.4|305.09|302.89|302.99|300.79|0
1643823000000|2022-02-02 17:30:00|304.77|302.57|303.47|301.27|306.88|304.68|303.31|301.11|0
1643823300000|2022-02-02 17:35:00|303.63|301.43|301.2|299|304.44|302.24|301.04|298.84|0
1643823600000|2022-02-02 17:40:00|301.53|299.33|300.4|298.2|302.49|300.29|300.4|298.2|0
1643823900000|2022-02-02 17:45:00|300.56|298.36|297.51|295.31|300.56|298.36|295.59|293.39|0
1643824200000|2022-02-02 17:50:00|297.43|295.23|297.03|294.83|298.63|296.43|296.87|294.67|0
1643824500000|2022-02-02 17:55:00|296.87|294.67|293.68|291.48|297.99|295.79|293.68|291.48|0
1643824800000|2022-02-02 18:00:00|294|291.8|296.54|294.34|296.54|294.34|293.68|291.48|0
1643825100000|2022-02-02 18:05:00|296.22|294.02|297.98|295.78|297.98|295.78|295.42|293.22|0
1643825400000|2022-02-02 18:10:00|297.66|295.46|297.98|295.78|299.9|297.7|297.5|295.3|0
1643825700000|2022-02-02 18:15:00|297.82|295.62|298.38|296.18|299.26|297.06|295.58|293.38|0
1643826000000|2022-02-02 18:20:00|298.13|295.93|300.38|298.18|300.86|298.66|297.49|295.29|0
1643826300000|2022-02-02 18:25:00|300.22|298.02|301.18|298.98|303.77|301.57|299.25|297.05|0
1643826600000|2022-02-02 18:30:00|301.34|299.14|299.01|296.81|301.67|299.47|298.77|296.57|0
1643826900000|2022-02-02 18:35:00|299.09|296.89|296.21|294.01|299.09|296.89|296.21|294.01|0
1643827200000|2022-02-02 18:40:00|296.45|294.25|296.52|294.32|298.12|295.92|295.09|292.89|0
1643827500000|2022-02-02 18:45:00|296.84|294.64|299.57|297.37|299.57|297.37|295.57|293.37|0
1643827800000|2022-02-02 18:50:00|299.08|296.88|298.6|296.4|300.45|298.25|297.88|295.68|0
1643828100000|2022-02-02 18:55:00|298.12|295.92|297.48|295.28|299.08|296.88|296.68|294.48|0
1643828400000|2022-02-02 19:00:00|297.32|295.12|294.44|292.24|297.96|295.76|293.97|291.77|0
1643828700000|2022-02-02 19:05:00|294.29|292.09|296.19|293.99|297.47|295.27|293.97|291.77|0
1643829000000|2022-02-02 19:10:00|296.03|293.83|298.59|296.39|299.07|296.87|294.52|292.32|0
1643829300000|2022-02-02 19:15:00|298.11|295.91|296.83|294.63|301.16|298.96|295.87|293.67|0
1643829600000|2022-02-02 19:20:00|296.99|294.79|299.95|297.75|300.35|298.15|296.83|294.63|0
1643829900000|2022-02-02 19:25:00|299.71|297.51|297.13|294.93|302.13|299.93|295.55|293.35|0
1643830200000|2022-02-02 19:30:00|296.65|294.45|292.19|289.99|297.29|295.09|291.88|289.68|0
1643830500000|2022-02-02 19:35:00|292.35|290.15|293.94|291.74|295.53|293.33|291.56|289.36|0
1643830800000|2022-02-02 19:40:00|293.62|291.42|291.08|288.88|293.62|291.42|289.66|287.46|0
1643831100000|2022-02-02 19:45:00|291.24|289.04|289.34|287.14|292.5|290.3|288.56|286.36|0
1643831400000|2022-02-02 19:50:00|289.18|286.98|288.87|286.67|290.6|288.4|287.93|285.73|0
1643831700000|2022-02-02 19:55:00|289.03|286.83|292.34|290.14|292.5|290.3|289.03|286.83|0
1643832000000|2022-02-02 20:00:00|292.18|289.98|289.97|287.77|294.88|292.68|288.71|286.51|0
1643832300000|2022-02-02 20:05:00|290.28|288.08|292.02|289.82|292.5|290.3|289.65|287.45|0
1643832600000|2022-02-02 20:10:00|291.94|289.74|292.02|289.82|293.29|291.09|290.59|288.39|0
1643832900000|2022-02-02 20:15:00|291.94|289.74|286.66|284.46|292.49|290.29|286.19|283.99|0
1643833200000|2022-02-02 20:20:00|286.35|284.15|288.23|286.03|288.94|286.74|286.03|283.83|0
1643833500000|2022-02-02 20:25:00|288.15|285.95|289.96|287.76|292.01|289.81|286.34|284.14|0
1643833800000|2022-02-02 20:30:00|289.8|287.6|288.06|285.86|291.62|289.42|288.06|285.86|0
1643834100000|2022-02-02 20:35:00|287.91|285.71|289.79|287.59|291.06|288.86|287.12|284.92|0
1643834400000|2022-02-02 20:40:00|289.87|287.67|287.9|285.7|290.42|288.22|287.9|285.7|0
1643834700000|2022-02-02 20:45:00|288.14|285.94|287.27|285.07|289|286.8|286.18|283.98|0
1643835000000|2022-02-02 20:50:00|286.96|284.76|288.05|285.85|293.11|290.91|286.96|284.76|0
1643835300000|2022-02-02 20:55:00|288.21|286.01|291.05|288.85|291.36|289.16|285.55|283.35|0
1643835600000|2022-02-02 21:00:00|291.52|289.32|293.58|291.38|293.74|291.54|289.31|287.11|0
1643835900000|2022-02-02 21:05:00|293.42|291.22|308.19|305.99|308.93|306.73|292.79|290.59|0
1643836200000|2022-02-02 21:10:00|309.91|307.71|311.87|309.67|314.51|312.31|309.25|307.05|0
1643836500000|2022-02-02 21:15:00|312.01|309.21|312.91|310.11|313.65|310.85|309.47|306.67|0
1643836800000|2022-02-02 21:20:00|313.32|310.52|313.81|311.01|315.8|313|312.83|310.03|0
1643837100000|2022-02-02 21:25:00|313.65|310.85|312.66|309.86|314.31|311.51|312.17|309.37|0
1643837400000|2022-02-02 21:30:00|312.75|309.95|312.33|309.53|313.65|310.85|310.85|308.05|0
1643837700000|2022-02-02 21:35:00|312.16|309.36|312.25|309.45|312.66|309.86|310.52|307.72|0
1643838000000|2022-02-02 21:40:00|312.16|309.36|311.01|308.21|312.82|310.02|311.01|308.21|0
1643838300000|2022-02-02 21:45:00|311.26|308.46|312.82|310.02|313.15|310.35|311.17|308.37|0
1643838600000|2022-02-02 21:50:00|312.65|309.85|311.66|308.86|313.14|310.34|310.68|307.88|0
1643838900000|2022-02-02 21:55:00|311.83|309.03|310.27|307.47|311.83|309.03|310.27|307.47|0
1643839200000|2022-02-02 22:00:00|310.42|307.62|311.86|309.06|311.86|309.06|309.09|306.29|0
1643839500000|2022-02-02 22:05:00|311.88|309.08|311.4|308.6|311.88|309.08|311.28|308.48|0
1643839800000|2022-02-02 22:10:00|311.49|308.69|312.82|310.02|312.82|310.02|311.13|308.33|0
1643840100000|2022-02-02 22:15:00|312.84|310.04|314.03|311.23|314.03|311.23|312.82|310.02|0
1643840400000|2022-02-02 22:20:00|314.01|311.21|314|311.2|314.13|311.33|313.87|311.07|0
1643840700000|2022-02-02 22:25:00|313.96|311.16|313.21|310.41|313.98|311.18|312.96|310.16|0
1643841000000|2022-02-02 22:30:00|313.4|310.6|313.08|310.28|313.4|310.6|313.08|310.28|0
1643841300000|2022-02-02 22:35:00|313.09|310.29|313.89|311.09|313.91|311.11|313.07|310.27|0
1643841600000|2022-02-02 22:40:00|313.91|311.11|313.91|311.11|313.91|311.11|313.89|311.09|0
1643841900000|2022-02-02 22:45:00|313.89|311.09|314.3|311.5|314.3|311.5|313.77|310.97|0
1643842200000|2022-02-02 22:50:00|314.14|311.34|314.85|312.05|314.97|312.17|314.14|311.34|0
1643842500000|2022-02-02 22:55:00|314.83|312.03|314.76|311.96|315.45|312.65|314.44|311.64|0
1643842800000|2022-02-02 23:00:00|314.39|311.59|314.46|311.66|314.63|311.83|312.34|309.54|0
1643843100000|2022-02-02 23:05:00|314.3|311.5|315.94|313.14|315.94|313.14|313.64|310.84|0
1643843400000|2022-02-02 23:10:00|315.78|312.98|316.6|313.8|316.76|313.96|315.61|312.81|0
1643843700000|2022-02-02 23:15:00|316.43|313.63|317.09|314.29|317.09|314.29|315.28|312.48|0
1643844000000|2022-02-02 23:20:00|316.92|314.12|316.59|313.79|317.42|314.62|316.26|313.46|0
1643844300000|2022-02-02 23:25:00|316.76|313.96|317.25|314.45|317.42|314.62|316.76|313.96|0
1643844600000|2022-02-02 23:30:00|317.09|314.29|318.73|315.93|319.23|316.43|317.09|314.29|0
1643844900000|2022-02-02 23:35:00|318.57|315.77|321.22|318.42|321.22|318.42|318.24|315.44|0
1643845200000|2022-02-02 23:40:00|321.05|318.25|322.88|320.08|323.05|320.25|321.05|318.25|0
1643845500000|2022-02-02 23:45:00|323.05|320.25|323.8|321|323.88|321.08|322.3|319.5|0
1643845800000|2022-02-02 23:50:00|323.88|321.08|322.88|320.08|324.04|321.24|322.71|319.91|0
1643846100000|2022-02-02 23:55:00|323.04|320.24|323.46|320.66|324.04|321.24|322.37|319.57|0
1643846400000|2022-02-03 00:00:00|323.54|320.74|321.21|318.41|323.71|320.91|320.88|318.08|0
1643846700000|2022-02-03 00:05:00|321.29|318.49|323.54|320.74|324.04|321.24|321.29|318.49|0
1643847000000|2022-02-03 00:10:00|323.37|320.57|321.37|318.57|323.62|320.82|321.2|318.4|0
1643847300000|2022-02-03 00:15:00|321.12|318.32|320.62|317.82|321.37|318.57|318.88|316.08|0
1643847600000|2022-02-03 00:20:00|320.7|317.9|319.71|316.91|320.87|318.07|319.71|316.91|0
1643847900000|2022-02-03 00:25:00|319.79|316.99|320.62|317.82|321.53|318.73|319.79|316.99|0
1643848200000|2022-02-03 00:30:00|320.7|317.9|321.95|319.15|321.95|319.15|319.62|316.82|0
1643848500000|2022-02-03 00:35:00|321.86|319.06|322.36|319.56|322.86|320.06|320.2|317.4|0
1643848800000|2022-02-03 00:40:00|322.19|319.39|321.52|318.72|322.19|319.39|320.69|317.89|0
1643849100000|2022-02-03 00:45:00|321.36|318.56|321.85|319.05|322.35|319.55|320.53|317.73|0
1643849400000|2022-02-03 00:50:00|322.19|319.39|321.35|318.55|322.19|319.39|321.02|318.22|0
1643849700000|2022-02-03 00:55:00|321.27|318.47|322.85|320.05|323.18|320.38|321.02|318.22|0
1643850000000|2022-02-03 01:00:00|322.68|319.88|321.18|318.38|323.01|320.21|320.52|317.72|0
1643850300000|2022-02-03 01:05:00|321.02|318.22|324.01|321.21|324.01|321.21|320.6|317.8|0
1643850600000|2022-02-03 01:10:00|323.68|320.88|322.84|320.04|323.68|320.88|321.68|318.88|0
1643850900000|2022-02-03 01:15:00|323.01|320.21|324.34|321.54|324.59|321.79|322.26|319.46|0
1643851200000|2022-02-03 01:20:00|324.51|321.71|323.67|320.87|324.51|321.71|322.67|319.87|0
1643851500000|2022-02-03 01:25:00|323.5|320.7|324.5|321.7|325|322.2|322.84|320.04|0
1643851800000|2022-02-03 01:30:00|324.59|321.79|324.5|321.7|324.75|321.95|324.09|321.29|0
1643852100000|2022-02-03 01:35:00|324.42|321.62|322.83|320.03|324.66|321.86|322.67|319.87|0
1643852400000|2022-02-03 01:40:00|323|320.2|322.66|319.86|323.58|320.78|322.5|319.7|0
1643852700000|2022-02-03 01:45:00|322.75|319.95|324.49|321.69|324.82|322.02|322.66|319.86|0
1643853000000|2022-02-03 01:50:00|324.41|321.61|324.82|322.02|324.82|322.02|324.08|321.28|0
1643853300000|2022-02-03 01:55:00|324.74|321.94|325.65|322.85|326.16|323.36|324.65|321.85|0
1643853600000|2022-02-03 02:00:00|325.82|323.02|326.32|323.52|326.32|323.52|325.57|322.77|0
1643853900000|2022-02-03 02:05:00|326.15|323.35|325.82|323.02|327.32|324.52|325.82|323.02|0
1643854200000|2022-02-03 02:10:00|325.65|322.85|326.07|323.27|326.32|323.52|325.15|322.35|0
1643854500000|2022-02-03 02:15:00|325.98|323.18|325.98|323.18|326.15|323.35|325.48|322.68|0
1643854800000|2022-02-03 02:20:00|325.9|323.1|325.98|323.18|326.48|323.68|325.81|323.01|0
1643855100000|2022-02-03 02:25:00|326.14|323.34|325.31|322.51|326.14|323.34|324.81|322.01|0
1643855400000|2022-02-03 02:30:00|325.14|322.34|325.64|322.84|325.64|322.84|325.14|322.34|0
1643855700000|2022-02-03 02:35:00|325.81|323.01|325.14|322.34|325.97|323.17|325.14|322.34|0
1643856000000|2022-02-03 02:40:00|324.97|322.17|324.3|321.5|325.14|322.34|324.3|321.5|0
1643856300000|2022-02-03 02:45:00|324.13|321.33|323.3|320.5|324.13|321.33|323.06|320.26|0
1643856600000|2022-02-03 02:50:00|323.47|320.67|323.46|320.66|323.63|320.83|323.13|320.33|0
1643856900000|2022-02-03 02:55:00|323.38|320.58|323.63|320.83|323.63|320.83|323.13|320.33|0
1643857200000|2022-02-03 03:00:00|323.46|320.66|323.29|320.49|323.63|320.83|323.13|320.33|0
1643857500000|2022-02-03 03:05:00|323.13|320.33|321.3|318.5|323.13|320.33|321.3|318.5|0
1643857800000|2022-02-03 03:10:00|321.14|318.34|322.29|319.49|322.29|319.49|321.14|318.34|0
1643858100000|2022-02-03 03:15:00|322.21|319.41|322.29|319.49|322.62|319.82|321.96|319.16|0
1643858400000|2022-02-03 03:20:00|322.21|319.41|322.45|319.65|322.79|319.99|321.96|319.16|0
1643858700000|2022-02-03 03:25:00|322.62|319.82|322.29|319.49|322.62|319.82|321.96|319.16|0
1643859000000|2022-02-03 03:30:00|322.37|319.57|323.45|320.65|323.61|320.81|322.37|319.57|0
1643859300000|2022-02-03 03:35:00|323.61|320.81|322.95|320.15|323.61|320.81|322.95|320.15|0
1643859600000|2022-02-03 03:40:00|322.78|319.98|323.94|321.14|323.94|321.14|322.78|319.98|0
1643859900000|2022-02-03 03:45:00|323.86|321.06|323.53|320.73|323.94|321.14|323.36|320.56|0
1643860200000|2022-02-03 03:50:00|323.44|320.64|322.61|319.81|323.94|321.14|322.44|319.64|0
1643860500000|2022-02-03 03:55:00|322.44|319.64|321.28|318.48|323.27|320.47|320.78|317.98|0
1643860800000|2022-02-03 04:00:00|321.44|318.64|321.61|318.81|321.61|318.81|320.78|317.98|0
1643861100000|2022-02-03 04:05:00|321.44|318.64|321.61|318.81|321.61|318.81|321.44|318.64|0
1643861400000|2022-02-03 04:10:00|321.44|318.64|321.19|318.39|321.61|318.81|321.11|318.31|0
1643861700000|2022-02-03 04:15:00|321.11|318.31|321.27|318.47|321.6|318.8|320.94|318.14|0
1643862000000|2022-02-03 04:20:00|321.44|318.64|321.6|318.8|321.6|318.8|321.43|318.63|0
1643862300000|2022-02-03 04:25:00|321.52|318.72|321.93|319.13|321.93|319.13|321.27|318.47|0
1643862600000|2022-02-03 04:30:00|321.6|318.8|321.76|318.96|321.93|319.13|321.6|318.8|0
1643862900000|2022-02-03 04:35:00|321.93|319.13|321.43|318.63|321.93|319.13|321.43|318.63|0
1643863200000|2022-02-03 04:40:00|321.59|318.79|320.76|317.96|321.59|318.79|320.6|317.8|0
1643863500000|2022-02-03 04:45:00|320.6|317.8|321.26|318.46|321.26|318.46|320.6|317.8|0
1643863800000|2022-02-03 04:50:00|321.09|318.29|320.92|318.12|321.26|318.46|320.76|317.96|0
1643864100000|2022-02-03 04:55:00|321.09|318.29|321.25|318.45|321.25|318.45|320.92|318.12|0
1643864400000|2022-02-03 05:00:00|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1643864700000|2022-02-03 05:05:00|321.34|318.54|321.08|318.28|321.42|318.62|320.92|318.12|0
1643865000000|2022-02-03 05:10:00|320.92|318.12|321.08|318.28|321.25|318.45|320.25|317.45|0
1643865300000|2022-02-03 05:15:00|321.17|318.37|320.91|318.11|321.25|318.45|320.75|317.95|0
1643865600000|2022-02-03 05:20:00|320.75|317.95|320.25|317.45|320.91|318.11|320.25|317.45|0
1643865900000|2022-02-03 05:25:00|320.34|317.54|320.91|318.11|320.91|318.11|320.25|317.45|0
1643866200000|2022-02-03 05:30:00|320.74|317.94|320.91|318.11|320.91|318.11|320.58|317.78|0
1643866500000|2022-02-03 05:35:00|320.74|317.94|319.57|316.77|320.91|318.11|319.4|316.6|0
1643866800000|2022-02-03 05:40:00|319.74|316.94|319.9|317.1|319.9|317.1|319.57|316.77|0
1643867100000|2022-02-03 05:45:00|319.73|316.93|319.73|316.93|319.9|317.1|319.57|316.77|0
1643867400000|2022-02-03 05:50:00|319.9|317.1|319.89|317.09|320.23|317.43|319.73|316.93|0
1643867700000|2022-02-03 05:55:00|320.06|317.26|320.39|317.59|321.22|318.42|320.06|317.26|0
1643868000000|2022-02-03 06:00:00|320.56|317.76|321.05|318.25|321.55|318.75|320.22|317.42|0
1643868300000|2022-02-03 06:05:00|320.89|318.09|321.05|318.25|321.88|319.08|320.89|318.09|0
1643868600000|2022-02-03 06:10:00|320.88|318.08|320.72|317.92|321.05|318.25|320.55|317.75|0
1643868900000|2022-02-03 06:15:00|320.55|317.75|321.38|318.58|321.38|318.58|320.55|317.75|0
1643869200000|2022-02-03 06:20:00|321.3|318.5|321.54|318.74|322.04|319.24|321.3|318.5|0
1643869500000|2022-02-03 06:25:00|321.79|318.99|322.04|319.24|322.37|319.57|321.54|318.74|0
1643869800000|2022-02-03 06:30:00|321.87|319.07|321.37|318.57|322.37|319.57|320.87|318.07|0
1643870100000|2022-02-03 06:35:00|321.54|318.74|322.2|319.4|322.79|319.99|321.54|318.74|0
1643870400000|2022-02-03 06:40:00|322.03|319.23|322.03|319.23|322.2|319.4|321.62|318.82|0
1643870700000|2022-02-03 06:45:00|321.95|319.15|322.28|319.48|322.7|319.9|321.79|318.99|0
1643871000000|2022-02-03 06:50:00|322.36|319.56|321.45|318.65|322.36|319.56|321.36|318.56|0
1643871300000|2022-02-03 06:55:00|321.36|318.56|322.19|319.39|322.19|319.39|321.03|318.23|0
1643871600000|2022-02-03 07:00:00|322.03|319.23|320.53|317.73|322.86|320.06|320.36|317.56|0
1643871900000|2022-02-03 07:05:00|320.45|317.65|320.61|317.81|320.69|317.89|319.7|316.9|0
1643872200000|2022-02-03 07:10:00|320.86|318.06|319.2|316.4|320.86|318.06|318.54|315.74|0
1643872500000|2022-02-03 07:15:00|319.03|316.23|319.19|316.39|319.36|316.56|318.45|315.65|0
1643872800000|2022-02-03 07:20:00|319.03|316.23|320.77|317.97|320.77|317.97|318.86|316.06|0
1643873100000|2022-02-03 07:25:00|320.69|317.89|320.85|318.05|321.02|318.22|319.85|317.05|0
1643873400000|2022-02-03 07:30:00|320.6|317.8|320.35|317.55|321.18|318.38|320.02|317.22|0
1643873700000|2022-02-03 07:35:00|320.02|317.22|319.02|316.22|320.35|317.55|319.02|316.22|0
1643874000000|2022-02-03 07:40:00|319.52|316.72|318.61|315.81|320.35|317.55|318.61|315.81|0
1643874300000|2022-02-03 07:45:00|318.69|315.89|318.02|315.22|318.69|315.89|317.2|314.4|0
1643874600000|2022-02-03 07:50:00|317.86|315.06|317.03|314.23|318.68|315.88|317.03|314.23|0
1643874900000|2022-02-03 07:55:00|316.54|313.74|316.2|313.4|316.54|313.74|315.71|312.91|0
1643875200000|2022-02-03 08:00:00|316.04|313.24|316.12|313.32|317.94|315.14|315.05|312.25|0
1643875500000|2022-02-03 08:05:00|316.23|314.03|317.88|315.68|318.05|315.85|314.91|312.71|0
1643875800000|2022-02-03 08:10:00|318.05|315.85|317.71|315.51|318.71|316.51|316.89|314.69|0
1643876100000|2022-02-03 08:15:00|317.88|315.68|317.21|315.01|318.37|316.17|314.42|312.22|0
1643876400000|2022-02-03 08:20:00|317.47|315.27|318.54|316.34|319.86|317.66|317.21|315.01|0
1643876700000|2022-02-03 08:25:00|318.2|316|319.2|317|319.69|317.49|317.05|314.85|0
1643877000000|2022-02-03 08:30:00|319.36|317.16|318.2|316|319.36|317.16|317.37|315.17|0
1643877300000|2022-02-03 08:35:00|318.29|316.09|318.45|316.25|319.52|317.32|318.03|315.83|0
1643877600000|2022-02-03 08:40:00|318.36|316.16|318.69|316.49|319.36|317.16|317.37|315.17|0
1643877900000|2022-02-03 08:45:00|318.86|316.66|318.19|315.99|318.86|316.66|316.87|314.67|0
1643878200000|2022-02-03 08:50:00|318.11|315.91|317.86|315.66|318.19|315.99|317.29|315.09|0
1643878500000|2022-02-03 08:55:00|317.78|315.58|317.03|314.83|318.02|315.82|316.54|314.34|0
1643878800000|2022-02-03 09:00:00|317.28|315.08|318.94|316.74|319.35|317.15|316.37|314.17|0
1643879100000|2022-02-03 09:05:00|318.85|316.65|319.51|317.31|320.17|317.97|318.68|316.48|0
1643879400000|2022-02-03 09:10:00|319.43|317.23|318.35|316.15|320.17|317.97|318.02|315.82|0
1643879700000|2022-02-03 09:15:00|318.43|316.23|317.19|314.99|319.01|316.81|316.86|314.66|0
1643880000000|2022-02-03 09:20:00|317.02|314.82|317.35|315.15|318.51|316.31|316.69|314.49|0
1643880300000|2022-02-03 09:25:00|317.19|314.99|319.5|317.3|319.67|317.47|317.19|314.99|0
1643880600000|2022-02-03 09:30:00|319.59|317.39|319.5|317.3|319.59|317.39|318.84|316.64|0
1643880900000|2022-02-03 09:35:00|319.67|317.47|320.83|318.63|321.49|319.29|319.67|317.47|0
1643881200000|2022-02-03 09:40:00|320.99|318.79|323.66|321.46|325|322.8|320.99|318.79|0
1643881500000|2022-02-03 09:45:00|323.74|321.54|322.07|319.87|323.74|321.54|321.32|319.12|0
1643881800000|2022-02-03 09:50:00|322.15|319.95|324.49|322.29|324.49|322.29|321.32|319.12|0
1643882100000|2022-02-03 09:55:00|324.82|322.62|325.83|323.63|326.83|324.63|324.15|321.95|0
1643882400000|2022-02-03 10:00:00|325.99|323.79|324.82|322.62|326.83|324.63|324.82|322.62|0
1643882700000|2022-02-03 10:05:00|324.99|322.79|323.48|321.28|325.32|323.12|322.81|320.61|0
1643883000000|2022-02-03 10:10:00|323.31|321.11|323.64|321.44|324.31|322.11|322.14|319.94|0
1643883300000|2022-02-03 10:15:00|323.81|321.61|322.31|320.11|323.81|321.61|322.14|319.94|0
1643883600000|2022-02-03 10:20:00|322.14|319.94|324.81|322.61|324.98|322.78|321.81|319.61|0
1643883900000|2022-02-03 10:25:00|324.98|322.78|324.47|322.27|325.31|323.11|322.97|320.77|0
1643884200000|2022-02-03 10:30:00|324.64|322.44|323.63|321.43|324.64|322.44|323.3|321.1|0
1643884500000|2022-02-03 10:35:00|323.39|321.19|324.64|322.44|325.48|323.28|323.39|321.19|0
1643884800000|2022-02-03 10:40:00|324.8|322.6|324.47|322.27|325.31|323.11|324.13|321.93|0
1643885100000|2022-02-03 10:45:00|324.39|322.19|325.3|323.1|325.47|323.27|323.96|321.76|0
1643885400000|2022-02-03 10:50:00|325.39|323.19|326.31|324.11|326.47|324.27|325.13|322.93|0
1643885700000|2022-02-03 10:55:00|326.47|324.27|326.3|324.1|327.82|325.62|325.97|323.77|0
1643886000000|2022-02-03 11:00:00|326.14|323.94|325.97|323.77|327.98|325.78|324.96|322.76|0
1643886300000|2022-02-03 11:05:00|325.89|323.69|323.79|321.59|325.97|323.77|322.79|320.59|0
1643886600000|2022-02-03 11:10:00|323.54|321.34|326.13|323.93|326.13|323.93|323.54|321.34|0
1643886900000|2022-02-03 11:15:00|326.3|324.1|330.61|328.41|331.37|329.17|324.16|321.96|0
1643887200000|2022-02-03 11:20:00|330.44|328.24|331.61|329.41|331.78|329.58|330.44|328.24|0
1643887500000|2022-02-03 11:25:00|331.53|329.33|330.77|328.57|332.28|330.08|330.27|328.07|0
1643887800000|2022-02-03 11:30:00|330.69|328.49|331.78|329.58|332.28|330.08|330.43|328.23|0
1643888100000|2022-02-03 11:35:00|331.94|329.74|331.6|329.4|332.11|329.91|330.77|328.57|0
1643888400000|2022-02-03 11:40:00|331.52|329.32|329.59|327.39|331.6|329.4|329.42|327.22|0
1643888700000|2022-02-03 11:45:00|329.42|327.22|328.75|326.55|330.09|327.89|328.58|326.38|0
1643889000000|2022-02-03 11:50:00|328.84|326.64|327.91|325.71|329.08|326.88|327.58|325.38|0
1643889300000|2022-02-03 11:55:00|328|325.8|326.41|324.21|328.08|325.88|326.24|324.04|0
1643889600000|2022-02-03 12:00:00|326.74|324.54|330.25|328.05|330.25|328.05|326.08|323.88|0
1643889900000|2022-02-03 12:05:00|330.34|328.14|328.57|326.37|330.59|328.39|328.41|326.21|0
1643890200000|2022-02-03 12:10:00|328.74|326.54|326.74|324.54|328.83|326.63|326.57|324.37|0
1643890500000|2022-02-03 12:15:00|327.24|325.04|324.4|322.2|327.4|325.2|324.24|322.04|0
1643890800000|2022-02-03 12:20:00|324.49|322.29|325.57|323.37|325.73|323.53|324.24|322.04|0
1643891100000|2022-02-03 12:25:00|325.73|323.53|325.06|322.86|327.23|325.03|324.9|322.7|0
1643891400000|2022-02-03 12:30:00|324.98|322.78|325.56|323.36|327.23|325.03|324.98|322.78|0
1643891700000|2022-02-03 12:35:00|325.65|323.45|320.26|318.06|326.15|323.95|319.85|317.65|0
1643892000000|2022-02-03 12:40:00|319.85|317.65|322.24|320.04|322.41|320.21|319.52|317.32|0
1643892300000|2022-02-03 12:45:00|322.16|319.96|322.24|320.04|322.9|320.7|320.67|318.47|0
1643892600000|2022-02-03 12:50:00|322.57|320.37|320.09|317.89|322.57|320.37|318.77|316.57|0
1643892900000|2022-02-03 12:55:00|320.58|318.38|321.9|319.7|322.73|320.53|320.58|318.38|0
1643893200000|2022-02-03 13:00:00|322.4|320.2|323.22|321.02|325.71|323.51|322.07|319.87|0
1643893500000|2022-02-03 13:05:00|323.06|320.86|323.09|320.89|324.88|322.68|322.48|320.28|0
1643893800000|2022-02-03 13:10:00|323.42|321.22|324.92|322.72|325.93|323.73|322.76|320.56|0
1643894100000|2022-02-03 13:15:00|324.76|322.56|322.92|320.72|324.92|322.72|322.42|320.22|0
1643894400000|2022-02-03 13:20:00|323.42|321.22|323.67|321.47|324.75|322.55|322.42|320.22|0
1643894700000|2022-02-03 13:25:00|323.75|321.55|324.84|322.64|325|322.8|322.58|320.38|0
1643895000000|2022-02-03 13:30:00|324.17|321.97|324.08|321.88|324.91|322.71|322|319.8|0
1643895300000|2022-02-03 13:35:00|324.17|321.97|325.91|323.71|326.92|324.72|323.25|321.05|0
1643895600000|2022-02-03 13:40:00|326|323.8|331.29|329.09|331.63|329.43|324.58|322.38|0
1643895900000|2022-02-03 13:45:00|331.12|328.92|334.17|331.97|334.34|332.14|329.94|327.74|0
1643896200000|2022-02-03 13:50:00|334.26|332.06|335.18|332.98|336.04|333.84|333.49|331.29|0
1643896500000|2022-02-03 13:55:00|334.84|332.64|334.39|332.19|336.55|334.35|333.71|331.51|0
1643896800000|2022-02-03 14:00:00|334.56|332.36|338.84|336.64|340.03|337.83|334.05|331.85|0
1643897100000|2022-02-03 14:05:00|338.67|336.47|336.39|334.19|339.52|337.32|335.71|333.51|0
1643897400000|2022-02-03 14:10:00|336.3|334.1|336.89|334.69|337.74|335.54|335.71|333.51|0
1643897700000|2022-02-03 14:15:00|337.23|335.03|338.24|336.04|338.33|336.13|336.21|334.01|0
1643898000000|2022-02-03 14:20:00|338.07|335.87|337.65|335.45|339.09|336.89|336.38|334.18|0
1643898300000|2022-02-03 14:25:00|337.56|335.36|337.56|335.36|339.68|337.48|336.13|333.93|0
1643898600000|2022-02-03 14:30:00|337.9|335.7|341.63|339.43|343.84|341.64|334.86|332.66|0
1643898900000|2022-02-03 14:35:00|340.61|338.41|327.26|325.06|341.46|339.26|327.26|325.06|0
1643899200000|2022-02-03 14:40:00|327.68|325.48|333.41|331.21|335.36|333.16|326.67|324.47|0
1643899500000|2022-02-03 14:45:00|333.58|331.38|339.85|337.65|339.85|337.65|333.58|331.38|0
1643899800000|2022-02-03 14:50:00|340.02|337.82|341.44|339.24|342.64|340.44|334.93|332.73|0
1643900100000|2022-02-03 14:55:00|341.61|339.41|341.02|338.82|342.64|340.44|337.52|335.32|0
1643900400000|2022-02-03 15:00:00|340.93|338.73|337.52|335.32|342.29|340.09|334.47|332.27|0
1643900700000|2022-02-03 15:05:00|338.12|335.92|336.16|333.96|340.67|338.47|332.11|329.91|0
1643901000000|2022-02-03 15:10:00|334.64|332.44|331.35|329.15|337.86|335.66|331.1|328.9|0
1643901300000|2022-02-03 15:15:00|331.43|329.23|327.36|325.16|332.44|330.24|327.36|325.16|0
1643901600000|2022-02-03 15:20:00|327.03|324.83|329.88|327.68|330.21|328.01|323.19|320.99|0
1643901900000|2022-02-03 15:25:00|329.37|327.17|324.85|322.65|329.97|327.77|324.85|322.65|0
1643902200000|2022-02-03 15:30:00|325.18|322.98|326.52|324.32|328.36|326.16|322.35|320.15|0
1643902500000|2022-02-03 15:35:00|326.35|324.15|325.51|323.31|328.36|326.16|324.35|322.15|0
1643902800000|2022-02-03 15:40:00|326.01|323.81|325.84|323.64|326.51|324.31|322.85|320.65|0
1643903100000|2022-02-03 15:45:00|325.18|322.98|330.97|328.77|331.47|329.27|324.51|322.31|0
1643903400000|2022-02-03 15:50:00|330.54|328.34|327.01|324.81|330.54|328.34|326.51|324.31|0
1643903700000|2022-02-03 15:55:00|326.93|324.73|326.71|324.51|328.35|326.15|324.58|322.38|0
1643904000000|2022-02-03 16:00:00|326.37|324.17|328.06|325.86|331.11|328.91|326.21|324.01|0
1643904300000|2022-02-03 16:05:00|327.98|325.78|324.44|322.24|328.23|326.03|322.68|320.48|0
1643904600000|2022-02-03 16:10:00|325.02|322.82|320.72|318.52|325.7|323.5|319.55|317.35|0
1643904900000|2022-02-03 16:15:00|320.55|318.35|322.05|319.85|322.89|320.69|320.22|318.02|0
1643905200000|2022-02-03 16:20:00|321.72|319.52|328.11|325.91|328.79|326.59|321.72|319.52|0
1643905500000|2022-02-03 16:25:00|327.6|325.4|329.29|327.09|331.67|329.47|326.25|324.05|0
1643905800000|2022-02-03 16:30:00|328.96|326.76|331.67|329.47|332.18|329.98|327.77|325.57|0
1643906100000|2022-02-03 16:35:00|331.5|329.3|332.43|330.23|332.77|330.57|328.94|326.74|0
1643906400000|2022-02-03 16:40:00|332.26|330.06|331.91|329.71|334.3|332.1|331.32|329.12|0
1643906700000|2022-02-03 16:45:00|331.74|329.54|333.44|331.24|333.96|331.76|330.73|328.53|0
1643907000000|2022-02-03 16:50:00|333.36|331.16|335.61|333.41|336.46|334.26|331.91|329.71|0
1643907300000|2022-02-03 16:55:00|335.53|333.33|339.88|337.68|339.88|337.68|333.74|331.54|0
1643907600000|2022-02-03 17:00:00|339.63|337.43|344.45|342.25|344.97|342.77|336.68|334.48|0
1643907900000|2022-02-03 17:05:00|344.28|342.08|341.7|339.5|344.8|342.6|341.52|339.32|0
1643908200000|2022-02-03 17:10:00|342.38|340.18|339.28|337.08|344.04|341.84|339.11|336.91|0
1643908500000|2022-02-03 17:15:00|339.45|337.25|345.98|343.78|345.98|343.78|339.45|337.25|0
1643908800000|2022-02-03 17:20:00|347.02|344.82|341.16|338.96|347.02|344.82|340.64|338.44|0
1643909100000|2022-02-03 17:25:00|340.99|338.79|340.98|338.78|342.02|339.82|339.45|337.25|0
1643909400000|2022-02-03 17:30:00|341.5|339.3|342.01|339.81|344.59|342.39|339.61|337.41|0
1643909700000|2022-02-03 17:35:00|341.76|339.56|339.61|337.41|342.01|339.81|337.73|335.53|0
1643910000000|2022-02-03 17:40:00|339.44|337.24|343.04|340.84|343.04|340.84|338.16|335.96|0
1643910300000|2022-02-03 17:45:00|343.73|341.53|345.45|343.25|347.18|344.98|341.92|339.72|0
1643910600000|2022-02-03 17:50:00|345.1|342.9|344.85|342.65|345.62|343.42|343.21|341.01|0
1643910900000|2022-02-03 17:55:00|345.02|342.82|342.17|339.97|346.14|343.94|341.66|339.46|0
1643911200000|2022-02-03 18:00:00|342.52|340.32|345.96|343.76|346.65|344.45|342.52|340.32|0
1643911500000|2022-02-03 18:05:00|346.13|343.93|347|344.8|347.17|344.97|343.2|341|0
1643911800000|2022-02-03 18:10:00|348.38|346.18|345.4|343.2|348.38|346.18|344.75|342.55|0
1643912100000|2022-02-03 18:15:00|345.13|342.93|344.44|342.24|345.65|343.45|342.73|340.53|0
1643912400000|2022-02-03 18:20:00|344.53|342.33|340.49|338.29|345.05|342.85|339.56|337.36|0
1643912700000|2022-02-03 18:25:00|340.32|338.12|342.21|340.01|342.98|340.78|339.98|337.78|0
1643913000000|2022-02-03 18:30:00|342.03|339.83|339.64|337.44|342.55|340.35|337.76|335.56|0
1643913300000|2022-02-03 18:35:00|339.81|337.61|342.54|340.34|344.09|341.89|339.72|337.52|0
1643913600000|2022-02-03 18:40:00|342.2|340|342.71|340.51|343.15|340.95|341.17|338.97|0
1643913900000|2022-02-03 18:45:00|342.03|339.83|340.83|338.63|342.71|340.51|339.97|337.77|0
1643914200000|2022-02-03 18:50:00|340.92|338.72|343.05|340.85|344.08|341.88|340.48|338.28|0
1643914500000|2022-02-03 18:55:00|343.22|341.02|342.71|340.51|344.43|342.23|341.68|339.48|0
1643914800000|2022-02-03 19:00:00|342.88|340.68|340.31|338.11|344.08|341.88|339.28|337.08|0
1643915100000|2022-02-03 19:05:00|340.4|338.2|340.22|338.02|341.33|339.13|338.6|336.4|0
1643915400000|2022-02-03 19:10:00|340.13|337.93|342.62|340.42|343.04|340.84|339.45|337.25|0
1643915700000|2022-02-03 19:15:00|342.19|339.99|341.16|338.96|342.28|340.08|340.3|338.1|0
1643916000000|2022-02-03 19:20:00|341.33|339.13|342.18|339.98|342.87|340.67|340.13|337.93|0
1643916300000|2022-02-03 19:25:00|342.35|340.15|345.62|343.42|347.35|345.15|341.67|339.47|0
1643916600000|2022-02-03 19:30:00|345.45|343.25|346.65|344.45|348.9|346.7|345.45|343.25|0
1643916900000|2022-02-03 19:35:00|346.4|344.2|351.33|349.13|352.03|349.83|345.62|343.42|0
1643917200000|2022-02-03 19:40:00|351.51|349.31|356.92|354.72|357.45|355.25|351.51|349.31|0
1643917500000|2022-02-03 19:45:00|357.1|354.9|357.77|355.57|358.29|356.09|355.17|352.97|0
1643917800000|2022-02-03 19:50:00|357.94|355.74|356.97|354.77|358.47|356.27|356.45|354.25|0
1643918100000|2022-02-03 19:55:00|356.8|354.6|355.57|353.37|357.32|355.12|354|351.8|0
1643918400000|2022-02-03 20:00:00|355.4|353.2|359.07|356.87|360.31|358.11|353.48|351.28|0
1643918700000|2022-02-03 20:05:00|358.72|356.52|358.72|356.52|359.42|357.22|356.09|353.89|0
1643919000000|2022-02-03 20:10:00|358.9|356.7|354.87|352.67|359.25|357.05|354.52|352.32|0
1643919300000|2022-02-03 20:15:00|354|351.8|349.74|347.54|354|351.8|349.74|347.54|0
1643919600000|2022-02-03 20:20:00|349.91|347.71|350.08|347.88|350.26|348.06|346.44|344.24|0
1643919900000|2022-02-03 20:25:00|350.26|348.06|351.3|349.1|353.58|351.38|350.08|347.88|0
1643920200000|2022-02-03 20:30:00|351.65|349.45|359.73|357.53|359.73|357.53|351.65|349.45|0
1643920500000|2022-02-03 20:35:00|360.26|358.06|360.26|358.06|362.21|360.01|357.96|355.76|0
1643920800000|2022-02-03 20:40:00|360.97|358.77|359.37|357.17|361.5|359.3|356.73|354.53|0
1643921100000|2022-02-03 20:45:00|360.43|358.23|363.98|361.78|365.23|363.03|360.43|358.23|0
1643921400000|2022-02-03 20:50:00|365.23|363.03|371.84|369.64|372.74|370.54|365.23|363.03|0
1643921700000|2022-02-03 20:55:00|370.59|368.39|368.85|366.65|370.77|368.57|360.24|358.04|0
1643922000000|2022-02-03 21:00:00|367.43|365.23|344.13|341.93|367.43|365.23|342.53|340.33|0
1643922300000|2022-02-03 21:05:00|344.21|342.01|348.1|345.9|349.91|347.71|342.75|340.55|0
1643922600000|2022-02-03 21:10:00|347.58|345.38|345.24|343.04|349.91|347.71|345.16|342.96|0
1643922900000|2022-02-03 21:15:00|346.23|343.43|334.61|331.81|346.84|344.04|334.27|331.47|0
1643923200000|2022-02-03 21:20:00|334.52|331.72|336.47|333.67|336.73|333.93|334.1|331.3|0
1643923500000|2022-02-03 21:25:00|336.81|334.01|335.71|332.91|338.09|335.29|335.11|332.31|0
1643923800000|2022-02-03 21:30:00|335.79|332.99|335.62|332.82|335.95|333.15|333.75|330.95|0
1643924100000|2022-02-03 21:35:00|335.7|332.9|333.75|330.95|336.12|333.32|333.67|330.87|0
1643924400000|2022-02-03 21:40:00|333.58|330.78|332.82|330.02|334.77|331.97|332.23|329.43|0
1643924700000|2022-02-03 21:45:00|332.74|329.94|333.92|331.12|334.08|331.28|332.73|329.93|0
1643925000000|2022-02-03 21:50:00|334|331.2|330.37|327.57|335.1|332.3|330.37|327.57|0
1643925300000|2022-02-03 21:55:00|330.54|327.74|330.7|327.9|331.47|328.67|329.2|326.4|0
1643925600000|2022-02-03 22:00:00|330.55|327.75|331.63|328.83|332.15|329.35|330.55|327.75|0
1643925900000|2022-02-03 22:05:00|331.6|328.8|333.3|330.5|333.3|330.5|331.6|328.8|0
1643926200000|2022-02-03 22:10:00|333.22|330.42|333.91|331.11|334.48|331.68|333.22|330.42|0
1643926500000|2022-02-03 22:15:00|333.89|331.09|335.17|332.37|335.17|332.37|333.69|330.89|0
1643926800000|2022-02-03 22:20:00|335.04|332.24|335.68|332.88|335.76|332.96|334.92|332.12|0
1643927100000|2022-02-03 22:25:00|335.61|332.81|337.34|334.54|337.46|334.66|335.61|332.81|0
1643927400000|2022-02-03 22:30:00|337.36|334.56|335.58|332.78|337.39|334.59|335.58|332.78|0
1643927700000|2022-02-03 22:35:00|335.7|332.9|336.76|333.96|336.84|334.04|333.61|330.81|0
1643928000000|2022-02-03 22:40:00|336.59|333.79|334.88|332.08|336.59|333.79|333.8|331|0
1643928300000|2022-02-03 22:45:00|334.85|332.05|336.26|333.46|336.43|333.63|334.71|331.91|0
1643928600000|2022-02-03 22:50:00|336.28|333.48|334.48|331.68|336.36|333.56|334.39|331.59|0
1643928900000|2022-02-03 22:55:00|334.51|331.71|333.48|330.68|334.6|331.8|333.48|330.68|0
1643929200000|2022-02-03 23:00:00|333.76|330.96|334.56|331.76|337.28|334.48|333.64|330.84|0
1643929500000|2022-02-03 23:05:00|334.31|331.51|333.37|330.57|334.31|331.51|332.19|329.39|0
1643929800000|2022-02-03 23:10:00|333.12|330.32|333.12|330.32|333.8|331|331.18|328.38|0
1643930100000|2022-02-03 23:15:00|333.2|330.4|330.59|327.79|333.29|330.49|330.09|327.29|0
1643930400000|2022-02-03 23:20:00|330.34|327.54|331.18|328.38|331.68|328.88|329.83|327.03|0
1643930700000|2022-02-03 23:25:00|330.84|328.04|332.69|329.89|333.03|330.23|330.84|328.04|0
1643931000000|2022-02-03 23:30:00|332.52|329.72|331|328.2|332.52|329.72|330.84|328.04|0
1643931300000|2022-02-03 23:35:00|331.09|328.29|330.83|328.03|332.52|329.72|330.66|327.86|0
1643931600000|2022-02-03 23:40:00|330.75|327.95|331.42|328.62|332.6|329.8|330.25|327.45|0
1643931900000|2022-02-03 23:45:00|331.59|328.79|330.83|328.03|331.59|328.79|329.48|326.68|0
1643932200000|2022-02-03 23:50:00|331|328.2|332.6|329.8|333.02|330.22|330.83|328.03|0
1643932500000|2022-02-03 23:55:00|332.34|329.54|333.01|330.21|333.69|330.89|332.34|329.54|0
1643932800000|2022-02-04 00:00:00|332.43|329.63|331.16|328.36|334.2|331.4|330.99|328.19|0
1643933100000|2022-02-04 00:05:00|330.99|328.19|330.4|327.6|332.51|329.71|330.15|327.35|0
1643933400000|2022-02-04 00:10:00|330.32|327.52|330.99|328.19|331.15|328.35|329.81|327.01|0
1643933700000|2022-02-04 00:15:00|330.74|327.94|331.58|328.78|332.16|329.36|330.31|327.51|0
1643934000000|2022-02-04 00:20:00|331.66|328.86|331.65|328.85|331.99|329.19|330.81|328.01|0
1643934300000|2022-02-04 00:25:00|331.49|328.69|332.5|329.7|333|330.2|330.81|328.01|0
1643934600000|2022-02-04 00:30:00|332.16|329.36|334.69|331.89|335.03|332.23|332.16|329.36|0
1643934900000|2022-02-04 00:35:00|334.86|332.06|335.2|332.4|335.2|332.4|333.59|330.79|0
1643935200000|2022-02-04 00:40:00|335.03|332.23|334.69|331.89|335.37|332.57|334.18|331.38|0
1643935500000|2022-02-04 00:45:00|334.61|331.81|333.5|330.7|334.69|331.89|332.83|330.03|0
1643935800000|2022-02-04 00:50:00|333.67|330.87|333.5|330.7|334.09|331.29|332.82|330.02|0
1643936100000|2022-02-04 00:55:00|333.84|331.04|333.33|330.53|333.84|331.04|332.99|330.19|0
1643936400000|2022-02-04 01:00:00|333.66|330.86|334|331.2|336.04|333.24|332.82|330.02|0
1643936700000|2022-02-04 01:05:00|334.17|331.37|336.03|333.23|336.54|333.74|334.17|331.37|0
1643937000000|2022-02-04 01:10:00|336.12|333.32|336.71|333.91|337.65|334.85|336.03|333.23|0
1643937300000|2022-02-04 01:15:00|336.54|333.74|338.41|335.61|338.75|335.95|335.69|332.89|0
1643937600000|2022-02-04 01:20:00|338.58|335.78|337.44|334.64|339.26|336.46|336.93|334.13|0
1643937900000|2022-02-04 01:25:00|337.27|334.47|336.41|333.61|338.63|335.83|335.9|333.1|0
1643938200000|2022-02-04 01:30:00|336.07|333.27|338.11|335.31|338.29|335.49|335.73|332.93|0
1643938500000|2022-02-04 01:35:00|337.77|334.97|339.74|336.94|339.82|337.02|337.43|334.63|0
1643938800000|2022-02-04 01:40:00|339.82|337.02|339.99|337.19|340.51|337.71|338.97|336.17|0
1643939100000|2022-02-04 01:45:00|339.82|337.02|340.6|337.8|342.74|339.94|339.82|337.02|0
1643939400000|2022-02-04 01:50:00|340.51|337.71|339.82|337.02|340.77|337.97|339.65|336.85|0
1643939700000|2022-02-04 01:55:00|339.91|337.11|340.76|337.96|341.02|338.22|339.48|336.68|0
1643940000000|2022-02-04 02:00:00|340.59|337.79|339.73|336.93|340.67|337.87|339.64|336.84|0
1643940300000|2022-02-04 02:05:00|339.81|337.01|337.93|335.13|339.9|337.1|337.76|334.96|0
1643940600000|2022-02-04 02:10:00|337.76|334.96|337.07|334.27|337.76|334.96|335.88|333.08|0
1643940900000|2022-02-04 02:15:00|337.16|334.36|335.12|332.32|337.24|334.44|335.03|332.23|0
1643941200000|2022-02-04 02:20:00|335.2|332.4|336.22|333.42|336.39|333.59|334.52|331.72|0
1643941500000|2022-02-04 02:25:00|336.31|333.51|335.28|332.48|336.56|333.76|335.19|332.39|0
1643941800000|2022-02-04 02:30:00|335.36|332.56|334|331.2|335.7|332.9|334|331.2|0
1643942100000|2022-02-04 02:35:00|334.17|331.37|334.85|332.05|335.36|332.56|334.17|331.37|0
1643942400000|2022-02-04 02:40:00|334.68|331.88|335.7|332.9|335.7|332.9|334.34|331.54|0
1643942700000|2022-02-04 02:45:00|335.53|332.73|335.52|332.72|336.04|333.24|335.52|332.72|0
1643943000000|2022-02-04 02:50:00|335.35|332.55|335.18|332.38|336.21|333.41|334.67|331.87|0
1643943300000|2022-02-04 02:55:00|335.27|332.47|336.37|333.57|336.37|333.57|335.27|332.47|0
1643943600000|2022-02-04 03:00:00|336.2|333.4|336.2|333.4|337.05|334.25|335.95|333.15|0
1643943900000|2022-02-04 03:05:00|336.03|333.23|335.09|332.29|336.03|333.23|334.84|332.04|0
1643944200000|2022-02-04 03:10:00|335.01|332.21|333.14|330.34|335.09|332.29|333.14|330.34|0
1643944500000|2022-02-04 03:15:00|333.48|330.68|333.64|330.84|333.98|331.18|332.97|330.17|0
1643944800000|2022-02-04 03:20:00|333.47|330.67|333.47|330.67|333.98|331.18|333.13|330.33|0
1643945100000|2022-02-04 03:25:00|333.56|330.76|334.15|331.35|334.66|331.86|333.47|330.67|0
1643945400000|2022-02-04 03:30:00|334.24|331.44|335.34|332.54|335.85|333.05|333.64|330.84|0
1643945700000|2022-02-04 03:35:00|335.25|332.45|334.31|331.51|335.34|332.54|334.14|331.34|0
1643946000000|2022-02-04 03:40:00|334.48|331.68|334.74|331.94|334.74|331.94|333.97|331.17|0
1643946300000|2022-02-04 03:45:00|334.65|331.85|334.48|331.68|334.65|331.85|333.8|331|0
1643946600000|2022-02-04 03:50:00|334.4|331.6|334.23|331.43|334.74|331.94|333.55|330.75|0
1643946900000|2022-02-04 03:55:00|334.31|331.51|334.05|331.25|334.31|331.51|333.63|330.83|0
1643947200000|2022-02-04 04:00:00|333.8|331|332.65|329.85|333.88|331.08|332.65|329.85|0
1643947500000|2022-02-04 04:05:00|332.57|329.77|333.16|330.36|333.33|330.53|332.48|329.68|0
1643947800000|2022-02-04 04:10:00|333.33|330.53|332.73|329.93|333.33|330.53|332.39|329.59|0
1643948100000|2022-02-04 04:15:00|332.64|329.84|332.3|329.5|332.64|329.84|331.96|329.16|0
1643948400000|2022-02-04 04:20:00|332.39|329.59|331.79|328.99|332.47|329.67|331.11|328.31|0
1643948700000|2022-02-04 04:25:00|331.96|329.16|331.62|328.82|331.96|329.16|330.94|328.14|0
1643949000000|2022-02-04 04:30:00|331.45|328.65|330.6|327.8|331.45|328.65|330.6|327.8|0
1643949300000|2022-02-04 04:35:00|330.43|327.63|330.6|327.8|330.94|328.14|329.58|326.78|0
1643949600000|2022-02-04 04:40:00|330.69|327.89|330.26|327.46|330.69|327.89|329.75|326.95|0
1643949900000|2022-02-04 04:45:00|330.59|327.79|330.08|327.28|330.68|327.88|329.75|326.95|0
1643950200000|2022-02-04 04:50:00|330.25|327.45|330.59|327.79|330.93|328.13|330.25|327.45|0
1643950500000|2022-02-04 04:55:00|330.42|327.62|329.57|326.77|330.93|328.13|329.57|326.77|0
1643950800000|2022-02-04 05:00:00|329.23|326.43|328.56|325.76|329.23|326.43|328.22|325.42|0
1643951100000|2022-02-04 05:05:00|328.39|325.59|328.72|325.92|328.89|326.09|327.71|324.91|0
1643951400000|2022-02-04 05:10:00|328.81|326.01|328.89|326.09|329.06|326.26|328.05|325.25|0
1643951700000|2022-02-04 05:15:00|329.06|326.26|327.71|324.91|329.06|326.26|326.53|323.73|0
1643952000000|2022-02-04 05:20:00|327.8|325|327.2|324.4|327.8|325|326.86|324.06|0
1643952300000|2022-02-04 05:25:00|327.03|324.23|328.04|325.24|328.55|325.75|326.53|323.73|0
1643952600000|2022-02-04 05:30:00|327.87|325.07|328.21|325.41|328.71|325.91|327.53|324.73|0
1643952900000|2022-02-04 05:35:00|328.04|325.24|327.87|325.07|329.05|326.25|327.7|324.9|0
1643953200000|2022-02-04 05:40:00|327.96|325.16|328.03|325.23|328.63|325.83|327.53|324.73|0
1643953500000|2022-02-04 05:45:00|328.2|325.4|328.03|325.23|328.88|326.08|328.03|325.23|0
1643953800000|2022-02-04 05:50:00|328.2|325.4|327.36|324.56|328.2|325.4|327.02|324.22|0
1643954100000|2022-02-04 05:55:00|327.27|324.47|326.34|323.54|327.27|324.47|326.01|323.21|0
1643954400000|2022-02-04 06:00:00|326.09|323.29|326.17|323.37|327.52|324.72|326.01|323.21|0
1643954700000|2022-02-04 06:05:00|326.34|323.54|325.67|322.87|326.34|323.54|325.67|322.87|0
1643955000000|2022-02-04 06:10:00|325.83|323.03|326.59|323.79|326.84|324.04|325.5|322.7|0
1643955300000|2022-02-04 06:15:00|326.67|323.87|326|323.2|327.01|324.21|326|323.2|0
1643955600000|2022-02-04 06:20:00|326.17|323.37|327.51|324.71|327.68|324.88|325.49|322.69|0
1643955900000|2022-02-04 06:25:00|327.6|324.8|327.51|324.71|328.1|325.3|326.67|323.87|0
1643956200000|2022-02-04 06:30:00|327.26|324.46|327.84|325.04|327.84|325.04|325.99|323.19|0
1643956500000|2022-02-04 06:35:00|327.93|325.13|327.42|324.62|328.18|325.38|326.83|324.03|0
1643956800000|2022-02-04 06:40:00|327.34|324.54|325.82|323.02|327.59|324.79|325.65|322.85|0
1643957100000|2022-02-04 06:45:00|325.74|322.94|325.99|323.19|326.24|323.44|325.48|322.68|0
1643957400000|2022-02-04 06:50:00|326.07|323.27|325.48|322.68|326.99|324.19|325.14|322.34|0
1643957700000|2022-02-04 06:55:00|325.31|322.51|326.15|323.35|326.49|323.69|325.14|322.34|0
1643958000000|2022-02-04 07:00:00|325.98|323.18|326.57|323.77|326.99|324.19|325.48|322.68|0
1643958300000|2022-02-04 07:05:00|326.65|323.85|324.8|322|326.99|324.19|324.63|321.83|0
1643958600000|2022-02-04 07:10:00|324.97|322.17|328.08|325.28|328.16|325.36|324.97|322.17|0
1643958900000|2022-02-04 07:15:00|328.16|325.36|330.02|327.22|330.36|327.56|327.49|324.69|0
1643959200000|2022-02-04 07:20:00|329.85|327.05|330.02|327.22|330.87|328.07|329.68|326.88|0
1643959500000|2022-02-04 07:25:00|329.85|327.05|333.86|331.06|340.61|337.81|318.58|315.78|0
1643959800000|2022-02-04 07:30:00|333.69|330.89|332.17|329.37|333.86|331.06|331.84|329.04|0
1643960100000|2022-02-04 07:35:00|332.26|329.46|332.86|330.06|333.52|330.72|330.46|327.66|0
1643960400000|2022-02-04 07:40:00|333.12|330.32|335.91|333.11|336.08|333.28|332.18|329.38|0
1643960700000|2022-02-04 07:45:00|336.08|333.28|334.38|331.58|336.08|333.28|333.7|330.9|0
1643961000000|2022-02-04 07:50:00|334.55|331.75|335.57|332.77|335.91|333.11|333.19|330.39|0
1643961300000|2022-02-04 07:55:00|335.4|332.6|334.2|331.4|336.16|333.36|333.57|330.77|0
1643961600000|2022-02-04 08:00:00|334.97|332.17|332.42|329.62|334.97|332.17|331.66|328.86|0
1643961900000|2022-02-04 08:05:00|332.04|329.84|332.03|329.83|333.73|331.53|330.01|327.81|0
1643962200000|2022-02-04 08:10:00|331.69|329.49|332.71|330.51|332.88|330.68|330.85|328.65|0
1643962500000|2022-02-04 08:15:00|332.54|330.34|330.93|328.73|333.05|330.85|328.99|326.79|0
1643962800000|2022-02-04 08:20:00|330.85|328.65|333.89|331.69|334.06|331.86|330.51|328.31|0
1643963100000|2022-02-04 08:25:00|333.81|331.61|337.47|335.27|337.9|335.7|333.72|331.52|0
1643963400000|2022-02-04 08:30:00|337.64|335.44|337.63|335.43|338.66|336.46|336.44|334.24|0
1643963700000|2022-02-04 08:35:00|337.81|335.61|338.58|336.38|339.34|337.14|337.46|335.26|0
1643964000000|2022-02-04 08:40:00|338.66|336.46|339.09|336.89|341.23|339.03|338.14|335.94|0
1643964300000|2022-02-04 08:45:00|338.92|336.72|341.57|339.37|342.09|339.89|338.66|336.46|0
1643964600000|2022-02-04 08:50:00|341.74|339.54|341.05|338.85|343.12|340.92|340.88|338.68|0
1643964900000|2022-02-04 08:55:00|340.97|338.77|339.34|337.14|340.97|338.77|338.48|336.28|0
1643965200000|2022-02-04 09:00:00|339.51|337.31|340.02|337.82|340.71|338.51|337.03|334.83|0
1643965500000|2022-02-04 09:05:00|339.85|337.65|341.91|339.71|341.91|339.71|339.16|336.96|0
1643965800000|2022-02-04 09:10:00|341.73|339.53|341.02|338.82|342.77|340.57|338.66|336.46|0
1643966100000|2022-02-04 09:15:00|341.31|339.11|342.17|339.97|342.85|340.65|339.6|337.4|0
1643966400000|2022-02-04 09:20:00|342.34|340.14|344.06|341.86|345.09|342.89|342.34|340.14|0
1643966700000|2022-02-04 09:25:00|343.88|341.68|342.33|340.13|345.96|343.76|340.96|338.76|0
1643967000000|2022-02-04 09:30:00|342.16|339.96|340.27|338.07|342.68|340.48|340.27|338.07|0
1643967300000|2022-02-04 09:35:00|340.19|337.99|339.93|337.73|340.96|338.76|338.73|336.53|0
1643967600000|2022-02-04 09:40:00|340.1|337.9|341.47|339.27|343.53|341.33|340.1|337.9|0
1643967900000|2022-02-04 09:45:00|341.3|339.1|341.3|339.1|341.3|339.1|339.93|337.73|0
1643968200000|2022-02-04 09:50:00|341.12|338.92|341.64|339.44|343.36|341.16|340.95|338.75|0
1643968500000|2022-02-04 09:55:00|341.81|339.61|344.56|342.36|344.9|342.7|341.81|339.61|0
1643968800000|2022-02-04 10:00:00|344.9|342.7|345.94|343.74|346.9|344.7|344.39|342.19|0
1643969100000|2022-02-04 10:05:00|346.11|343.91|349.06|346.86|349.75|347.55|346.11|343.91|0
1643969400000|2022-02-04 10:10:00|349.23|347.03|350.79|348.59|351.67|349.47|348.53|346.33|0
1643969700000|2022-02-04 10:15:00|350.97|348.77|352.71|350.51|353.24|351.04|350.62|348.42|0
1643970000000|2022-02-04 10:20:00|352.89|350.69|357.46|355.26|358.25|356.05|351.93|349.73|0
1643970300000|2022-02-04 10:25:00|357.54|355.34|356.84|354.64|357.54|355.34|354.56|352.36|0
1643970600000|2022-02-04 10:30:00|357.19|354.99|359.96|357.76|363.01|360.81|357.19|354.99|0
1643970900000|2022-02-04 10:35:00|359.35|357.15|360.4|358.2|361.19|358.99|358.2|356|0
1643971200000|2022-02-04 10:40:00|360.14|357.94|360.58|358.38|361.72|359.52|358.9|356.7|0
1643971500000|2022-02-04 10:45:00|361.01|358.81|362.43|360.23|363.76|361.56|359.52|357.32|0
1643971800000|2022-02-04 10:50:00|361.72|359.52|361.72|359.52|362.07|359.87|358.2|356|0
1643972100000|2022-02-04 10:55:00|360.66|358.46|359.42|357.22|364.55|362.35|358.72|356.52|0
1643972400000|2022-02-04 11:00:00|359.6|357.4|363.04|360.84|364.11|361.91|359.42|357.22|0
1643972700000|2022-02-04 11:05:00|364.01|361.81|367.56|365.36|368.46|366.26|362.24|360.04|0
1643973000000|2022-02-04 11:10:00|367.92|365.72|371.51|369.31|372.5|370.3|367.92|365.72|0
1643973300000|2022-02-04 11:15:00|372.05|369.85|370.86|368.66|373.3|371.1|368.77|366.57|0
1643973600000|2022-02-04 11:20:00|371.4|369.2|374.4|372.2|377.32|375.12|370.86|368.66|0
1643973900000|2022-02-04 11:25:00|374.04|371.84|369.38|367.18|374.04|371.84|368.13|365.93|0
1643974200000|2022-02-04 11:30:00|369.65|367.45|369.37|367.17|370.63|368.43|367.59|365.39|0
1643974500000|2022-02-04 11:35:00|369.47|367.27|366.34|364.14|371.16|368.96|365.37|363.17|0
1643974800000|2022-02-04 11:40:00|366.16|363.96|369.37|367.17|369.55|367.35|366.16|363.96|0
1643975100000|2022-02-04 11:45:00|369.46|367.26|372.95|370.75|373.85|371.65|369.37|367.17|0
1643975400000|2022-02-04 11:50:00|373.22|371.02|373.31|371.11|375.47|373.27|372.95|370.75|0
1643975700000|2022-02-04 11:55:00|373.13|370.93|377.99|375.79|377.99|375.79|372.77|370.57|0
1643976000000|2022-02-04 12:00:00|377.45|375.25|372.23|370.03|377.45|375.25|371.69|369.49|0
1643976300000|2022-02-04 12:05:00|372.05|369.85|371.69|369.49|374.38|372.18|370.97|368.77|0
1643976600000|2022-02-04 12:10:00|372.22|370.02|374.02|371.82|375.82|373.62|371.33|369.13|0
1643976900000|2022-02-04 12:15:00|374.11|371.91|371.86|369.66|375.28|373.08|371.68|369.48|0
1643977200000|2022-02-04 12:20:00|371.68|369.48|370.43|368.23|373.12|370.92|369.18|366.98|0
1643977500000|2022-02-04 12:25:00|370.25|368.05|367.48|365.28|370.43|368.23|367.39|365.19|0
1643977800000|2022-02-04 12:30:00|367.57|365.37|368.99|366.79|370.16|367.96|367.57|365.37|0
1643978100000|2022-02-04 12:35:00|368.81|366.61|366.94|364.74|368.81|366.61|366.5|364.3|0
1643978400000|2022-02-04 12:40:00|367.03|364.83|367.38|365.18|369.08|366.88|366.67|364.47|0
1643978700000|2022-02-04 12:45:00|367.3|365.1|361.53|359.33|367.3|365.1|361.18|358.98|0
1643979000000|2022-02-04 12:50:00|361.71|359.51|360.39|358.19|362.41|360.21|359.41|357.21|0
1643979300000|2022-02-04 12:55:00|360.29|358.09|360.29|358.09|361|358.8|358.18|355.98|0
1643979600000|2022-02-04 13:00:00|360.12|357.92|363.65|361.45|364|361.8|359.5|357.3|0
1643979900000|2022-02-04 13:05:00|363.74|361.54|363.56|361.36|364.71|362.51|362.5|360.3|0
1643980200000|2022-02-04 13:10:00|363.47|361.27|364.28|362.08|364.88|362.68|361.52|359.32|0
1643980500000|2022-02-04 13:15:00|364.45|362.25|366.15|363.95|366.15|363.95|360.87|358.67|0
1643980800000|2022-02-04 13:20:00|366.24|364.04|363.83|361.63|366.77|364.57|363.48|361.28|0
1643981100000|2022-02-04 13:25:00|364.28|362.08|364.37|362.17|364.81|362.61|360.73|358.53|0
1643981400000|2022-02-04 13:30:00|366.77|364.57|382.75|380.55|385.04|382.84|365.7|363.5|0
1643981700000|2022-02-04 13:35:00|383.39|381.19|375.82|373.62|384.3|382.1|375.47|373.27|0
1643982000000|2022-02-04 13:40:00|377.08|374.88|380.9|378.7|382.09|379.89|375.11|372.91|0
1643982300000|2022-02-04 13:45:00|380.45|378.25|376.74|374.54|380.54|378.34|374.58|372.38|0
1643982600000|2022-02-04 13:50:00|377.19|374.99|378.72|376.52|381.81|379.61|375.3|373.1|0
1643982900000|2022-02-04 13:55:00|379|376.8|383.26|381.06|383.44|381.24|377.73|375.53|0
1643983200000|2022-02-04 14:00:00|383.35|381.15|388.37|386.17|389.66|387.46|382.81|380.61|0
1643983500000|2022-02-04 14:05:00|388.74|386.54|382.89|380.69|388.74|386.54|382.26|380.06|0
1643983800000|2022-02-04 14:10:00|383.25|381.05|375.83|373.63|383.98|381.78|375.65|373.45|0
1643984100000|2022-02-04 14:15:00|375.47|373.27|373.04|370.84|376.37|374.17|370.8|368.6|0
1643984400000|2022-02-04 14:20:00|372.77|370.57|371.69|369.49|372.77|370.57|370.8|368.6|0
1643984700000|2022-02-04 14:25:00|371.16|368.96|369.54|367.34|371.16|368.96|366.34|364.14|0
1643985000000|2022-02-04 14:30:00|369.64|367.44|373.93|371.73|374.38|372.18|364.74|362.54|0
1643985300000|2022-02-04 14:35:00|373.57|371.37|372.94|370.74|377.26|375.06|370.25|368.05|0
1643985600000|2022-02-04 14:40:00|372.4|370.2|357.69|355.49|372.67|370.47|355.41|353.21|0
1643985900000|2022-02-04 14:45:00|358.22|356.02|360.51|358.31|362.1|359.9|354.71|352.51|0
1643986200000|2022-02-04 14:50:00|360.68|358.48|366.98|364.78|368.68|366.48|358.74|356.54|0
1643986500000|2022-02-04 14:55:00|366.18|363.98|362.89|360.69|366.53|364.33|360.14|357.94|0
1643986800000|2022-02-04 15:00:00|361.91|359.71|359.43|357.23|364.57|362.37|356.26|354.06|0
1643987100000|2022-02-04 15:05:00|359.25|357.05|362.26|360.06|362.26|360.06|356.61|354.41|0
1643987400000|2022-02-04 15:10:00|362.61|360.41|357.31|355.11|367.6|365.4|356.34|354.14|0
1643987700000|2022-02-04 15:15:00|357.83|355.63|353.79|351.59|357.83|355.63|350.82|348.62|0
1643988000000|2022-02-04 15:20:00|353.62|351.42|357.13|354.93|357.83|355.63|352.39|350.19|0
1643988300000|2022-02-04 15:25:00|357.48|355.28|369.38|367.18|369.38|367.18|354.67|352.47|0
1643988600000|2022-02-04 15:30:00|369.56|367.36|367.08|364.88|369.56|367.36|364.41|362.21|0
1643988900000|2022-02-04 15:35:00|367.43|365.23|375.14|372.94|378.93|376.73|367.08|364.88|0
1643989200000|2022-02-04 15:40:00|374.33|372.13|377.48|375.28|378.56|376.36|372.44|370.24|0
1643989500000|2022-02-04 15:45:00|377.84|375.64|381.98|379.78|384.98|382.78|377.84|375.64|0
1643989800000|2022-02-04 15:50:00|381.89|379.69|378.9|376.7|384.07|381.87|377.82|375.62|0
1643990100000|2022-02-04 15:55:00|378.72|376.52|381.25|379.05|382.34|380.14|376.74|374.54|0
1643990400000|2022-02-04 16:00:00|381.79|379.59|378.9|376.7|384.15|381.95|377.46|375.26|0
1643990700000|2022-02-04 16:05:00|378.72|376.52|381.43|379.23|382.25|380.05|377.46|375.26|0
1643991000000|2022-02-04 16:10:00|381.52|379.32|385.78|383.58|386.61|384.41|380.88|378.68|0
1643991300000|2022-02-04 16:15:00|386.15|383.95|381.42|379.22|387.61|385.41|380.7|378.5|0
1643991600000|2022-02-04 16:20:00|381.97|379.77|380.52|378.32|384.51|382.31|379.17|376.97|0
1643991900000|2022-02-04 16:25:00|380.43|378.23|373.86|371.66|380.43|378.23|371|368.8|0
1643992200000|2022-02-04 16:30:00|373.32|371.12|366.67|364.47|374.22|372.02|365.6|363.4|0
1643992500000|2022-02-04 16:35:00|365.87|363.67|364.98|362.78|366.49|364.29|362.14|359.94|0
1643992800000|2022-02-04 16:40:00|364.53|362.33|363.64|361.44|365.95|363.75|362.31|360.11|0
1643993100000|2022-02-04 16:45:00|363.82|361.62|363.79|361.59|364.49|362.29|358.51|356.31|0
1643993400000|2022-02-04 16:50:00|363.43|361.23|363.78|361.58|365.56|363.36|362.9|360.7|0
1643993700000|2022-02-04 16:55:00|363.61|361.41|364.63|362.43|364.63|362.43|358.32|356.12|0
1643994000000|2022-02-04 17:00:00|364.1|361.9|363.74|361.54|366.95|364.75|362.86|360.66|0
1643994300000|2022-02-04 17:05:00|363.56|361.36|362.85|360.65|366.95|364.75|361.88|359.68|0
1643994600000|2022-02-04 17:10:00|362.59|360.39|360.82|358.62|366.94|364.74|358.78|356.58|0
1643994900000|2022-02-04 17:15:00|360.73|358.53|360.9|358.7|362.49|360.29|358.25|356.05|0
1643995200000|2022-02-04 17:20:00|360.37|358.17|361.17|358.97|362.67|360.47|359.66|357.46|0
1643995500000|2022-02-04 17:25:00|361.08|358.88|359.93|357.73|361.78|359.58|357.9|355.7|0
1643995800000|2022-02-04 17:30:00|359.66|357.46|360.89|358.69|363.91|361.71|356.4|354.2|0
1643996100000|2022-02-04 17:35:00|361.07|358.87|357.19|354.99|362.31|360.11|357.19|354.99|0
1643996400000|2022-02-04 17:40:00|356.66|354.46|355.25|353.05|358.42|356.22|354.38|352.18|0
1643996700000|2022-02-04 17:45:00|355.78|353.58|354.38|352.18|357.36|355.16|354.38|352.18|0
1643997000000|2022-02-04 17:50:00|354.64|352.44|354.31|352.11|356.13|353.93|352.21|350.01|0
1643997300000|2022-02-04 17:55:00|353.61|351.41|351.51|349.31|355.54|353.34|350.9|348.7|0
1643997600000|2022-02-04 18:00:00|351.33|349.13|342.82|340.62|351.33|349.13|342.47|340.27|0
1643997900000|2022-02-04 18:05:00|342.65|340.45|340.23|338.03|344.59|342.39|340.06|337.86|0
1643998200000|2022-02-04 18:10:00|340.4|338.2|341.26|339.06|342.65|340.45|338.85|336.65|0
1643998500000|2022-02-04 18:15:00|341.09|338.89|342.82|340.62|344.03|341.83|340.4|338.2|0
1643998800000|2022-02-04 18:20:00|342.64|340.44|337.47|335.27|343.16|340.96|337.47|335.27|0
1643999100000|2022-02-04 18:25:00|337.81|335.61|341.78|339.58|343.16|340.96|337.81|335.61|0
1643999400000|2022-02-04 18:30:00|341.43|339.23|339.01|336.81|342.64|340.44|339.01|336.81|0
1643999700000|2022-02-04 18:35:00|339.19|336.99|340.91|338.71|342.64|340.44|338.84|336.64|0
1644000000000|2022-02-04 18:40:00|340.73|338.53|335.41|333.21|340.82|338.62|334.38|332.18|0
1644000300000|2022-02-04 18:45:00|335.06|332.86|338.59|336.39|340.21|338.01|335.06|332.86|0
1644000600000|2022-02-04 18:50:00|338|335.8|336.54|334.34|338.42|336.22|336.2|334|0
1644000900000|2022-02-04 18:55:00|336.71|334.51|336.71|334.51|339.02|336.82|336.2|334|0
1644001200000|2022-02-04 19:00:00|336.2|334|338.93|336.73|338.93|336.73|335.34|333.14|0
1644001500000|2022-02-04 19:05:00|338.42|336.22|338.24|336.04|340.05|337.85|337.56|335.36|0
1644001800000|2022-02-04 19:10:00|337.9|335.7|340.99|338.79|343.75|341.55|337.56|335.36|0
1644002100000|2022-02-04 19:15:00|341.16|338.96|345.13|342.93|345.13|342.93|340.3|338.1|0
1644002400000|2022-02-04 19:20:00|345.3|343.1|342.36|340.16|345.3|343.1|340.64|338.44|0
1644002700000|2022-02-04 19:25:00|342.19|339.99|340.98|338.78|342.71|340.51|339.09|336.89|0
1644003000000|2022-02-04 19:30:00|341.67|339.47|337.55|335.35|341.67|339.47|335.84|333.64|0
1644003300000|2022-02-04 19:35:00|337.64|335.44|334.99|332.79|337.64|335.44|333.45|331.25|0
1644003600000|2022-02-04 19:40:00|335.33|333.13|338.57|336.37|338.91|336.71|333.79|331.59|0
1644003900000|2022-02-04 19:45:00|338.23|336.03|338.57|336.37|340.46|338.26|337.54|335.34|0
1644004200000|2022-02-04 19:50:00|338.4|336.2|335.49|333.29|338.83|336.63|335.32|333.12|0
1644004500000|2022-02-04 19:55:00|335.66|333.46|333.62|331.42|335.83|333.63|333.62|331.42|0
1644004800000|2022-02-04 20:00:00|333.79|331.59|328.59|326.39|334.56|332.36|328.42|326.22|0
1644005100000|2022-02-04 20:05:00|328.42|326.22|326.49|324.29|330.11|327.91|325.9|323.7|0
1644005400000|2022-02-04 20:10:00|326.57|324.37|322.54|320.34|327.25|325.05|321.2|319|0
1644005700000|2022-02-04 20:15:00|322.37|320.17|328.09|325.89|328.09|325.89|321.87|319.67|0
1644006000000|2022-02-04 20:20:00|327.75|325.55|325.05|322.85|327.92|325.72|324.72|322.52|0
1644006300000|2022-02-04 20:25:00|324.71|322.51|326.9|324.7|328.26|326.06|323.37|321.17|0
1644006600000|2022-02-04 20:30:00|326.4|324.2|323.2|321|327.41|325.21|322.36|320.16|0
1644006900000|2022-02-04 20:35:00|323.45|321.25|327.91|325.71|327.91|325.71|323.45|321.25|0
1644007200000|2022-02-04 20:40:00|327.83|325.63|334.37|332.17|334.54|332.34|327.57|325.37|0
1644007500000|2022-02-04 20:45:00|333.78|331.58|337.76|335.56|340.9|338.7|333.01|330.81|0
1644007800000|2022-02-04 20:50:00|338.2|336|339.48|337.28|343.11|340.91|334.85|332.65|0
1644008100000|2022-02-04 20:55:00|340|337.8|349.55|347.35|349.55|347.35|340|337.8|0
1644008400000|2022-02-04 21:00:00|350.25|348.05|352.51|350.31|353.04|350.84|346.13|343.93|0
1644008700000|2022-02-04 21:05:00|352.16|349.96|353.21|351.01|354.28|352.08|351.28|349.08|0
1644009000000|2022-02-04 21:10:00|353.04|350.84|351.1|348.9|354.63|352.43|351.1|348.9|0
1644221100000|2022-02-07 08:05:00|343.81|341.61|347.04|344.84|348.52|346.32|342.77|340.57|0
1644221400000|2022-02-07 08:10:00|346.77|344.57|348.35|346.15|348.35|346.15|343.29|341.09|0
1644221700000|2022-02-07 08:15:00|348.26|346.06|355.38|353.18|355.65|353.45|348|345.8|0
1644222000000|2022-02-07 08:20:00|355.56|353.36|359.02|356.82|359.02|356.82|354.15|351.95|0
1644222300000|2022-02-07 08:25:00|358.75|356.55|361.28|359.08|362.44|360.24|356.76|354.56|0
1644222600000|2022-02-07 08:30:00|361.37|359.17|361.72|359.52|362.97|360.77|359.59|357.39|0
1644222900000|2022-02-07 08:35:00|362.08|359.88|358.17|355.97|362.88|360.68|356.93|354.73|0
1644223200000|2022-02-07 08:40:00|358.52|356.32|358.08|355.88|358.52|356.32|356.76|354.56|0
1644223500000|2022-02-07 08:45:00|358.35|356.15|355.34|353.14|358.35|356.15|354.81|352.61|0
1644223800000|2022-02-07 08:50:00|355.52|353.32|352.17|349.97|355.69|353.49|352.17|349.97|0
1644224100000|2022-02-07 08:55:00|352|349.8|353.75|351.55|354.46|352.26|351.91|349.71|0
1644224400000|2022-02-07 09:00:00|353.67|351.47|351.47|349.27|354.98|352.78|349.2|347|0
1644224700000|2022-02-07 09:05:00|351.39|349.19|352.87|350.67|352.87|350.67|349.81|347.61|0
1644225000000|2022-02-07 09:10:00|353.05|350.85|353.49|351.29|356.74|354.54|352.17|349.97|0
1644225300000|2022-02-07 09:15:00|353.57|351.37|355.15|352.95|355.33|353.13|351.64|349.44|0
1644225600000|2022-02-07 09:20:00|355.33|353.13|356.38|354.18|356.38|354.18|353.22|351.02|0
1644225900000|2022-02-07 09:25:00|356.3|354.1|354.89|352.69|356.91|354.71|354.36|352.16|0
1644226200000|2022-02-07 09:30:00|354.44|352.24|356.38|354.18|356.56|354.36|353.21|351.01|0
1644226500000|2022-02-07 09:35:00|356.47|354.27|357|354.8|357.97|355.77|354.79|352.59|0
1644226800000|2022-02-07 09:40:00|356.73|354.53|358.32|356.12|358.77|356.57|356.55|354.35|0
1644227100000|2022-02-07 09:45:00|358.14|355.94|360.98|358.78|360.98|358.78|357.26|355.06|0
1644227400000|2022-02-07 09:50:00|361.16|358.96|358.59|356.39|362.4|360.2|358.14|355.94|0
1644227700000|2022-02-07 09:55:00|358.67|356.47|356.9|354.7|358.67|356.47|355.49|353.29|0
1644228000000|2022-02-07 10:00:00|356.81|354.61|355.23|353.03|356.81|354.61|353.9|351.7|0
1644228300000|2022-02-07 10:05:00|355.05|352.85|356.1|353.9|356.54|354.34|354.6|352.4|0
1644228600000|2022-02-07 10:10:00|356.37|354.17|353.99|351.79|356.54|354.34|353.81|351.61|0
1644228900000|2022-02-07 10:15:00|354.07|351.87|355.3|353.1|355.3|353.1|353.72|351.52|0
1644229200000|2022-02-07 10:20:00|355.48|353.28|356.18|353.98|356.54|354.34|354.95|352.75|0
1644229500000|2022-02-07 10:25:00|356.01|353.81|355.3|353.1|356.63|354.43|353.72|351.52|0
1644229800000|2022-02-07 10:30:00|355.39|353.19|356.53|354.33|356.89|354.69|354.42|352.22|0
1644230100000|2022-02-07 10:35:00|356.62|354.42|356.27|354.07|358.12|355.92|354.94|352.74|0
1644230400000|2022-02-07 10:40:00|356.35|354.15|354.41|352.21|357.06|354.86|354.41|352.21|0
1644230700000|2022-02-07 10:45:00|354.33|352.13|354.23|352.03|354.76|352.56|352.3|350.1|0
1644231000000|2022-02-07 10:50:00|353.88|351.68|355.47|353.27|355.64|353.44|353.88|351.68|0
1644231300000|2022-02-07 10:55:00|355.64|353.44|358.03|355.83|358.47|356.27|355.47|353.27|0
1644231600000|2022-02-07 11:00:00|357.76|355.56|358.11|355.91|358.64|356.44|356.61|354.41|0
1644231900000|2022-02-07 11:05:00|357.93|355.73|357.93|355.73|360.06|357.86|357.23|355.03|0
1644232200000|2022-02-07 11:10:00|358.11|355.91|356.78|354.58|358.91|356.71|355.28|353.08|0
1644232500000|2022-02-07 11:15:00|356.96|354.76|356.16|353.96|357.05|354.85|354.93|352.73|0
1644232800000|2022-02-07 11:20:00|355.98|353.78|354.75|352.55|356.34|354.14|353.87|351.67|0
1644233100000|2022-02-07 11:25:00|354.66|352.46|353.96|351.76|354.66|352.46|352.46|350.26|0
1644233400000|2022-02-07 11:30:00|353.87|351.67|352.55|350.35|353.87|351.67|351.76|349.56|0
1644233700000|2022-02-07 11:35:00|352.28|350.08|352.28|350.08|352.63|350.43|350.27|348.07|0
1644234000000|2022-02-07 11:40:00|352.37|350.17|354.39|352.19|354.92|352.72|352.37|350.17|0
1644234300000|2022-02-07 11:45:00|354.56|352.36|354.21|352.01|355.44|353.24|353.33|351.13|0
1644234600000|2022-02-07 11:50:00|354.03|351.83|353.68|351.48|355.09|352.89|353.15|350.95|0
1644234900000|2022-02-07 11:55:00|353.86|351.66|352.89|350.69|354.83|352.63|351.14|348.94|0
1644235200000|2022-02-07 12:00:00|352.36|350.16|349.3|347.1|352.36|350.16|348.95|346.75|0
1644235500000|2022-02-07 12:05:00|349.12|346.92|348.07|345.87|349.3|347.1|347.64|345.44|0
1644235800000|2022-02-07 12:10:00|348.25|346.05|345.11|342.91|348.25|346.05|344.94|342.74|0
1644236100000|2022-02-07 12:15:00|345.29|343.09|345.63|343.43|345.63|343.43|343.04|340.84|0
1644236400000|2022-02-07 12:20:00|345.46|343.26|347.02|344.82|347.19|344.99|345.28|343.08|0
1644236700000|2022-02-07 12:25:00|347.11|344.91|347.37|345.17|348.59|346.39|347.02|344.82|0
1644237000000|2022-02-07 12:30:00|347.19|344.99|347.02|344.82|347.71|345.51|345.97|343.77|0
1644237300000|2022-02-07 12:35:00|347.19|344.99|346.84|344.64|347.54|345.34|346.32|344.12|0
1644237600000|2022-02-07 12:40:00|346.67|344.47|345.97|343.77|346.84|344.64|345.8|343.6|0
1644237900000|2022-02-07 12:45:00|346.14|343.94|343.98|341.78|346.66|344.46|343.54|341.34|0
1644238200000|2022-02-07 12:50:00|343.89|341.69|344.4|342.2|344.58|342.38|342.25|340.05|0
1644238500000|2022-02-07 12:55:00|344.58|342.38|344.4|342.2|344.58|342.38|342.15|339.95|0
1644238800000|2022-02-07 13:00:00|344.57|342.37|341.46|339.26|345.27|343.07|341.46|339.26|0
1644239100000|2022-02-07 13:05:00|341.55|339.35|340.42|338.22|342.67|340.47|339.05|336.85|0
1644239400000|2022-02-07 13:10:00|340.6|338.4|340.42|338.22|340.77|338.57|338.7|336.5|0
1644239700000|2022-02-07 13:15:00|340.59|338.39|340.94|338.74|341.11|338.91|340.25|338.05|0
1644240000000|2022-02-07 13:20:00|340.76|338.56|338.88|336.68|343.91|341.71|336.99|334.79|0
1644240300000|2022-02-07 13:25:00|338.71|336.51|339.75|337.55|340.26|338.06|338.37|336.17|0
1644240600000|2022-02-07 13:30:00|339.92|337.72|342.95|340.75|343.04|340.84|339.84|337.64|0
1644240900000|2022-02-07 13:35:00|342.86|340.66|342.51|340.31|343.91|341.71|341.99|339.79|0
1644241200000|2022-02-07 13:40:00|342.6|340.4|342.43|340.23|343.56|341.36|341.47|339.27|0
1644241500000|2022-02-07 13:45:00|342.34|340.14|341.3|339.1|343.38|341.18|340.78|338.58|0
1644241800000|2022-02-07 13:50:00|341.12|338.92|342.51|340.31|342.68|340.48|340.95|338.75|0
1644242100000|2022-02-07 13:55:00|342.33|340.13|340.6|338.4|342.51|340.31|340.08|337.88|0
1644242400000|2022-02-07 14:00:00|340.42|338.22|341.03|338.83|341.29|339.09|340.25|338.05|0
1644242700000|2022-02-07 14:05:00|340.94|338.74|339.9|337.7|341.98|339.78|339.9|337.7|0
1644243000000|2022-02-07 14:10:00|340.07|337.87|342.67|340.47|342.67|340.47|339.56|337.36|0
1644243300000|2022-02-07 14:15:00|342.85|340.65|344.33|342.13|345.46|343.26|342.85|340.65|0
1644243600000|2022-02-07 14:20:00|344.41|342.21|342.24|340.04|344.93|342.73|341.97|339.77|0
1644243900000|2022-02-07 14:25:00|342.5|340.3|342.41|340.21|343.71|341.51|341.54|339.34|0
1644244200000|2022-02-07 14:30:00|342.67|340.47|349.26|347.06|349.4|347.2|340.93|338.73|0
1644244500000|2022-02-07 14:35:00|349.08|346.88|342.59|340.39|349.08|346.88|340.68|338.48|0
1644244800000|2022-02-07 14:40:00|343.29|341.09|342.42|340.22|345.04|342.84|339.38|337.18|0
1644245100000|2022-02-07 14:45:00|341.89|339.69|346.09|343.89|347.49|345.29|340.15|337.95|0
1644245400000|2022-02-07 14:50:00|346.26|344.06|336.86|334.66|346.26|344.06|336.34|334.14|0
1644245700000|2022-02-07 14:55:00|336.68|334.48|338.76|336.56|343.98|341.78|335.48|333.28|0
1644246000000|2022-02-07 15:00:00|338.07|335.87|340.06|337.86|341.63|339.43|336.23|334.03|0
1644246300000|2022-02-07 15:05:00|339.71|337.51|338.14|335.94|340.23|338.03|334.84|332.64|0
1644246600000|2022-02-07 15:10:00|338.31|336.11|346.37|344.17|346.37|344.17|336.92|334.72|0
1644246900000|2022-02-07 15:15:00|346.02|343.82|347.21|345.01|347.56|345.36|343.38|341.18|0
1644247200000|2022-02-07 15:20:00|346.86|344.66|340.38|338.18|348.09|345.89|338.82|336.62|0
1644247500000|2022-02-07 15:25:00|340.56|338.36|339.17|336.97|341.43|339.23|337.09|334.89|0
1644247800000|2022-02-07 15:30:00|338.82|336.62|332.09|329.89|341.43|339.23|331.91|329.71|0
1644248100000|2022-02-07 15:35:00|332.26|330.06|336.07|333.87|336.35|334.15|332.09|329.89|0
1644248400000|2022-02-07 15:40:00|335.82|333.62|341.1|338.9|343.19|340.99|335.55|333.35|0
1644248700000|2022-02-07 15:45:00|340.75|338.55|341.09|338.89|341.79|339.59|338.66|336.46|0
1644249000000|2022-02-07 15:50:00|341.27|339.07|340.4|338.2|343.01|340.81|338.14|335.94|0
1644249300000|2022-02-07 15:55:00|341.09|338.89|339.53|337.33|341.79|339.59|338.66|336.46|0
1644249600000|2022-02-07 16:00:00|339.87|337.67|342.31|340.11|344.23|342.03|337.45|335.25|0
1644249900000|2022-02-07 16:05:00|342.48|340.28|346.33|344.13|347.03|344.83|340.74|338.54|0
1644250200000|2022-02-07 16:10:00|346.15|343.95|343.18|340.98|346.15|343.95|342.48|340.28|0
1644250500000|2022-02-07 16:15:00|343.35|341.15|343.21|341.01|345.75|343.55|343.12|340.92|0
1644250800000|2022-02-07 16:20:00|343.12|340.92|344.17|341.97|345.57|343.37|342.24|340.04|0
1644251100000|2022-02-07 16:25:00|343.99|341.79|342.41|340.21|343.99|341.79|338.98|336.78|0
1644251400000|2022-02-07 16:30:00|342.59|340.39|346.63|344.43|347.33|345.13|342.59|340.39|0
1644251700000|2022-02-07 16:35:00|346.45|344.25|352.83|350.63|353.36|351.16|345.57|343.37|0
1644252000000|2022-02-07 16:40:00|352.65|350.45|356.39|354.19|356.93|354.73|351.76|349.56|0
1644252300000|2022-02-07 16:45:00|356.22|354.02|353.43|351.23|356.39|354.19|351.61|349.41|0
1644252600000|2022-02-07 16:50:00|353.61|351.41|353.61|351.41|355.57|353.37|352.18|349.98|0
1644252900000|2022-02-07 16:55:00|353.88|351.68|349.52|347.32|354.32|352.12|348.81|346.61|0
1644253200000|2022-02-07 17:00:00|349.79|347.59|350.4|348.2|353.96|351.76|349.16|346.96|0
1644253500000|2022-02-07 17:05:00|350.22|348.02|355.38|353.18|355.38|353.18|350.22|348.02|0
1644253800000|2022-02-07 17:10:00|355.21|353.01|353.95|351.75|355.56|353.36|352.71|350.51|0
1644254100000|2022-02-07 17:15:00|354.13|351.93|352.53|350.33|355.02|352.82|350.93|348.73|0
1644254400000|2022-02-07 17:20:00|352.71|350.51|350.57|348.37|353.24|351.04|349.69|347.49|0
1644254700000|2022-02-07 17:25:00|350.75|348.55|355.55|353.35|356.09|353.89|350.22|348.02|0
1644255000000|2022-02-07 17:30:00|355.73|353.53|353.77|351.57|358.6|356.4|352.88|350.68|0
1644255300000|2022-02-07 17:35:00|353.86|351.66|357.7|355.5|359.67|357.47|352.52|350.32|0
1644255600000|2022-02-07 17:40:00|357.34|355.14|354.12|351.92|357.34|355.14|353.41|351.21|0
1644255900000|2022-02-07 17:45:00|354.3|352.1|351.98|349.78|355.01|352.81|350.74|348.54|0
1644256200000|2022-02-07 17:50:00|352.25|350.05|353.23|351.03|353.58|351.38|350.92|348.72|0
1644256500000|2022-02-07 17:55:00|353.05|350.85|353.05|350.85|354.12|351.92|351.45|349.25|0
1644256800000|2022-02-07 18:00:00|353.4|351.2|349.67|347.47|354.47|352.27|347.72|345.52|0
1644257100000|2022-02-07 18:05:00|349.85|347.65|346.66|344.46|350.38|348.18|346.31|344.11|0
1644257400000|2022-02-07 18:10:00|346.49|344.29|344.2|342|347.54|345.34|342.97|340.77|0
1644257700000|2022-02-07 18:15:00|344.37|342.17|345.95|343.75|347.19|344.99|344.2|342|0
1644258000000|2022-02-07 18:20:00|346.13|343.93|346.04|343.84|346.83|344.63|343.84|341.64|0
1644258300000|2022-02-07 18:25:00|345.95|343.75|343.76|341.56|346.83|344.63|342.79|340.59|0
1644258600000|2022-02-07 18:30:00|343.66|341.46|343.14|340.94|343.84|341.64|341.39|339.19|0
1644258900000|2022-02-07 18:35:00|342.96|340.76|341.73|339.53|343.66|341.46|341.38|339.18|0
1644259200000|2022-02-07 18:40:00|341.91|339.71|342.26|340.06|342.61|340.41|340.68|338.48|0
1644259500000|2022-02-07 18:45:00|342.08|339.88|345.59|343.39|346.21|344.01|341.21|339.01|0
1644259800000|2022-02-07 18:50:00|345.41|343.21|344.53|342.33|346.29|344.09|343.13|340.93|0
1644260100000|2022-02-07 18:55:00|344.18|341.98|340.68|338.48|344.36|342.16|339.45|337.25|0
1644260400000|2022-02-07 19:00:00|341.02|338.82|341.2|339|342.6|340.4|340.32|338.12|0
1644260700000|2022-02-07 19:05:00|343.62|341.42|344.14|341.94|345.07|342.87|341.74|339.54|0
1644261000000|2022-02-07 19:10:00|343.96|341.76|343.44|341.24|343.96|341.76|342.03|339.83|0
1644261300000|2022-02-07 19:15:00|343.96|341.76|340.98|338.78|343.96|341.76|339.24|337.04|0
1644261600000|2022-02-07 19:20:00|341.16|338.96|341.85|339.65|342.91|340.71|339.58|337.38|0
1644261900000|2022-02-07 19:25:00|342.03|339.83|335.93|333.73|342.38|340.18|335.93|333.73|0
1644262200000|2022-02-07 19:30:00|335.58|333.38|335.92|333.72|337.49|335.29|335.06|332.86|0
1644262500000|2022-02-07 19:35:00|335.75|333.55|336.62|334.42|337.66|335.46|334.19|331.99|0
1644262800000|2022-02-07 19:40:00|336.96|334.76|332.25|330.05|337.31|335.11|331.73|329.53|0
1644263100000|2022-02-07 19:45:00|332.17|329.97|335.45|333.25|335.97|333.77|331.56|329.36|0
1644263400000|2022-02-07 19:50:00|335.62|333.42|335.62|333.42|337.19|334.99|335.1|332.9|0
1644263700000|2022-02-07 19:55:00|335.44|333.24|336.31|334.11|336.84|334.64|334.32|332.12|0
1644264000000|2022-02-07 20:00:00|336.49|334.29|333.88|331.68|339.1|336.9|333.71|331.51|0
1644264300000|2022-02-07 20:05:00|333.71|331.51|333.76|331.56|336.63|334.43|332.42|330.22|0
1644264600000|2022-02-07 20:10:00|333.93|331.73|328.57|326.37|334.62|332.42|328.57|326.37|0
1644264900000|2022-02-07 20:15:00|328.74|326.54|332.02|329.82|332.02|329.82|328.4|326.2|0
1644265200000|2022-02-07 20:20:00|332.19|329.99|335.84|333.64|336.88|334.68|332.02|329.82|0
1644265500000|2022-02-07 20:25:00|335.66|333.46|341.78|339.58|342.66|340.46|334.44|332.24|0
1644265800000|2022-02-07 20:30:00|341.08|338.88|341.96|339.76|343.19|340.99|338.8|336.6|0
1644266100000|2022-02-07 20:35:00|341.78|339.58|349.74|347.54|349.92|347.72|340.38|338.18|0
1644266400000|2022-02-07 20:40:00|350.19|347.99|352.42|350.22|352.78|350.58|347.1|344.9|0
1644266700000|2022-02-07 20:45:00|353.67|351.47|355.64|353.44|357.08|354.88|353.13|350.93|0
1644267000000|2022-02-07 20:50:00|356|353.8|362.77|360.57|363.94|361.74|350.1|347.9|0
1644267300000|2022-02-07 20:55:00|362.49|360.29|355.86|353.66|365.41|363.21|355.86|353.66|0
1644267600000|2022-02-07 21:00:00|356.21|354.01|351.57|349.37|356.21|354.01|351.19|348.99|0
1644267900000|2022-02-07 21:05:00|351.75|349.55|352.1|349.9|352.28|350.08|350.5|348.3|0
1644268200000|2022-02-07 21:10:00|351.84|349.64|350.67|348.47|351.92|349.72|349.96|347.76|0
1644268500000|2022-02-07 21:15:00|351.15|348.35|351.33|348.53|351.86|349.06|350.44|347.64|0
1644268800000|2022-02-07 21:20:00|351.15|348.35|351.15|348.35|351.5|348.7|350.97|348.17|0
1644269100000|2022-02-07 21:25:00|350.97|348.17|350.17|347.37|351.15|348.35|349.99|347.19|0
1644269400000|2022-02-07 21:30:00|350.25|347.45|350.07|347.27|350.79|347.99|350.07|347.27|0
1644269700000|2022-02-07 21:35:00|350.25|347.45|350.25|347.45|350.25|347.45|349.72|346.92|0
1644270000000|2022-02-07 21:40:00|350.07|347.27|350.78|347.98|350.96|348.16|350.07|347.27|0
1644270300000|2022-02-07 21:45:00|350.96|348.16|350.78|347.98|351.49|348.69|350.78|347.98|0
1644270600000|2022-02-07 21:50:00|350.6|347.8|349.53|346.73|350.96|348.16|349.53|346.73|0
1644270900000|2022-02-07 21:55:00|349.71|346.91|350.16|347.36|350.6|347.8|349.71|346.91|0
1644271200000|2022-02-07 22:00:00|350.56|347.76|350.11|347.31|350.56|347.76|349.86|347.06|0
1644271500000|2022-02-07 22:05:00|349.86|347.06|350.14|347.34|350.27|347.47|349.86|347.06|0
1644271800000|2022-02-07 22:10:00|350.24|347.44|350.06|347.26|350.24|347.44|350.03|347.23|0
1644272100000|2022-02-07 22:15:00|350.19|347.39|350.44|347.64|350.44|347.64|350.19|347.39|0
1644272400000|2022-02-07 22:20:00|350.23|347.43|350.03|347.23|350.23|347.43|349.74|346.94|0
1644272700000|2022-02-07 22:25:00|350.1|347.3|350.31|347.51|350.31|347.51|349.92|347.12|0
1644273000000|2022-02-07 22:30:00|350.39|347.59|349.97|347.17|350.39|347.59|349.97|347.17|0
1644273300000|2022-02-07 22:35:00|350.07|347.27|349.86|347.06|350.07|347.27|349.82|347.02|0
1644273600000|2022-02-07 22:40:00|349.91|347.11|349.63|346.83|349.91|347.11|349.63|346.83|0
1644273900000|2022-02-07 22:45:00|349.56|346.76|349.48|346.68|349.63|346.83|349.32|346.52|0
1644274200000|2022-02-07 22:50:00|349.53|346.73|349.55|346.75|349.6|346.8|349.52|346.72|0
1644274500000|2022-02-07 22:55:00|349.58|346.78|349.58|346.78|349.63|346.83|349.55|346.75|0
1644274800000|2022-02-07 23:00:00|350.31|347.51|350.49|347.69|351.46|348.66|349.42|346.62|0
1644275100000|2022-02-07 23:05:00|350.57|347.77|351.46|348.66|352|349.2|350.39|347.59|0
1644275400000|2022-02-07 23:10:00|351.1|348.3|350.39|347.59|351.46|348.66|350.39|347.59|0
1644275700000|2022-02-07 23:15:00|350.57|347.77|349.85|347.05|350.75|347.95|349.77|346.97|0
1644276000000|2022-02-07 23:20:00|349.32|346.52|348.35|345.55|350.3|347.5|347.9|345.1|0
1644276300000|2022-02-07 23:25:00|348.43|345.63|348.96|346.16|349.23|346.43|348.25|345.45|0
1644276600000|2022-02-07 23:30:00|348.61|345.81|349.85|347.05|349.85|347.05|348.07|345.27|0
1644276900000|2022-02-07 23:35:00|350.03|347.23|349.67|346.87|350.2|347.4|349.14|346.34|0
1644277200000|2022-02-07 23:40:00|349.49|346.69|349.31|346.51|350.02|347.22|348.96|346.16|0
1644277500000|2022-02-07 23:45:00|349.23|346.43|348.69|345.89|349.58|346.78|348.24|345.44|0
1644277800000|2022-02-07 23:50:00|348.78|345.98|349.31|346.51|349.49|346.69|348.51|345.71|0
1644278100000|2022-02-07 23:55:00|349.48|346.68|348.24|345.44|349.75|346.95|347.98|345.18|0
1644278400000|2022-02-08 00:00:00|347.98|345.18|347.88|345.08|348.24|345.44|346.82|344.02|0
1644278700000|2022-02-08 00:05:00|347.71|344.91|348.59|345.79|348.95|346.15|347.7|344.9|0
1644279000000|2022-02-08 00:10:00|348.77|345.97|349.3|346.5|349.57|346.77|348.41|345.61|0
1644279300000|2022-02-08 00:15:00|349.12|346.32|348.15|345.35|349.3|346.5|347.88|345.08|0
1644279600000|2022-02-08 00:20:00|348.23|345.43|351.61|348.81|351.97|349.17|347.97|345.17|0
1644279900000|2022-02-08 00:25:00|351.79|348.99|351.07|348.27|351.79|348.99|350.36|347.56|0
1644280200000|2022-02-08 00:30:00|350.72|347.92|350|347.2|350.72|347.92|349.65|346.85|0
1644280500000|2022-02-08 00:35:00|349.82|347.02|350.36|347.56|351.34|348.54|349.47|346.67|0
1644280800000|2022-02-08 00:40:00|350.45|347.65|349.82|347.02|350.71|347.91|349.82|347.02|0
1644281100000|2022-02-08 00:45:00|349.91|347.11|348.57|345.77|350.45|347.65|348.4|345.6|0
1644281400000|2022-02-08 00:50:00|348.49|345.69|349.64|346.84|349.82|347.02|348.49|345.69|0
1644281700000|2022-02-08 00:55:00|349.82|347.02|349.1|346.3|349.82|347.02|349.1|346.3|0
1644282000000|2022-02-08 01:00:00|349.2|346.4|350.7|347.9|351.06|348.26|349.2|346.4|0
1644282300000|2022-02-08 01:05:00|350.62|347.82|351.59|348.79|351.59|348.79|350.34|347.54|0
1644282600000|2022-02-08 01:10:00|351.77|348.97|351.15|348.35|352.84|350.04|350.7|347.9|0
1644282900000|2022-02-08 01:15:00|351.05|348.25|350.7|347.9|351.41|348.61|350.61|347.81|0
1644283200000|2022-02-08 01:20:00|350.52|347.72|351.94|349.14|351.94|349.14|350.52|347.72|0
1644283500000|2022-02-08 01:25:00|352.12|349.32|353.19|350.39|354.62|351.82|352.04|349.24|0
1644283800000|2022-02-08 01:30:00|353.37|350.57|354.98|352.18|355.34|352.54|353.37|350.57|0
1644284100000|2022-02-08 01:35:00|354.8|352|352.83|350.03|354.8|352|352.65|349.85|0
1644284400000|2022-02-08 01:40:00|352.65|349.85|353.19|350.39|353.19|350.39|351.22|348.42|0
1644284700000|2022-02-08 01:45:00|353.01|350.21|354.79|351.99|355.51|352.71|353.01|350.21|0
1644285000000|2022-02-08 01:50:00|354.62|351.82|354.53|351.73|355.87|353.07|354.26|351.46|0
1644285300000|2022-02-08 01:55:00|354.43|351.63|354.79|351.99|355.33|352.53|354.43|351.63|0
1644285600000|2022-02-08 02:00:00|354.61|351.81|356.22|353.42|356.22|353.42|353.72|350.92|0
1644285900000|2022-02-08 02:05:00|356.14|353.34|355.68|352.88|356.94|354.14|355.5|352.7|0
1644286200000|2022-02-08 02:10:00|355.96|353.16|356.22|353.42|357.12|354.32|355.86|353.06|0
1644286500000|2022-02-08 02:15:00|356.31|353.51|357.48|354.68|357.57|354.77|355.86|353.06|0
1644286800000|2022-02-08 02:20:00|357.66|354.86|354.6|351.8|358.38|355.58|353.89|351.09|0
1644287100000|2022-02-08 02:25:00|354.42|351.62|353.98|351.18|354.96|352.16|353.7|350.9|0
1644287400000|2022-02-08 02:30:00|353.88|351.08|354.96|352.16|355.14|352.34|353.88|351.08|0
1644287700000|2022-02-08 02:35:00|355.05|352.25|354.42|351.62|355.14|352.34|354.42|351.62|0
1644288000000|2022-02-08 02:40:00|354.6|351.8|353.52|350.72|354.6|351.8|353.34|350.54|0
1644288300000|2022-02-08 02:45:00|353.7|350.9|353.07|350.27|353.88|351.08|352.45|349.65|0
1644288600000|2022-02-08 02:50:00|353.16|350.36|352.62|349.82|353.61|350.81|352.44|349.64|0
1644288900000|2022-02-08 02:55:00|352.54|349.74|352.44|349.64|352.62|349.82|352.08|349.28|0
1644289200000|2022-02-08 03:00:00|352.35|349.55|353.15|350.35|353.87|351.07|352.08|349.28|0
1644289500000|2022-02-08 03:05:00|353.07|350.27|354.23|351.43|354.23|351.43|352.8|350|0
1644289800000|2022-02-08 03:10:00|354.14|351.34|354.4|351.6|354.4|351.6|353.87|351.07|0
1644290100000|2022-02-08 03:15:00|354.22|351.42|353.86|351.06|354.22|351.42|352.97|350.17|0
1644290400000|2022-02-08 03:20:00|353.68|350.88|353.42|350.62|354.04|351.24|353.42|350.62|0
1644290700000|2022-02-08 03:25:00|353.5|350.7|352.43|349.63|353.78|350.98|352.07|349.27|0
1644291000000|2022-02-08 03:30:00|352.34|349.54|352.78|349.98|352.96|350.16|351.89|349.09|0
1644291300000|2022-02-08 03:35:00|352.7|349.9|351.98|349.18|352.7|349.9|351.18|348.38|0
1644291600000|2022-02-08 03:40:00|351.89|349.09|352.6|349.8|352.78|349.98|351.8|349|0
1644291900000|2022-02-08 03:45:00|352.78|349.98|353.67|350.87|354.75|351.95|352.6|349.8|0
1644292200000|2022-02-08 03:50:00|353.85|351.05|354.75|351.95|354.75|351.95|353.59|350.79|0
1644292500000|2022-02-08 03:55:00|354.92|352.12|354.3|351.5|355.1|352.3|353.94|351.14|0
1644292800000|2022-02-08 04:00:00|354.21|351.41|354.12|351.32|354.56|351.76|353.67|350.87|0
1644293100000|2022-02-08 04:05:00|354.02|351.22|354.2|351.4|354.74|351.94|353.76|350.96|0
1644293400000|2022-02-08 04:10:00|354.29|351.49|354.02|351.22|354.56|351.76|353.76|350.96|0
1644293700000|2022-02-08 04:15:00|353.93|351.13|354.29|351.49|354.38|351.58|353.75|350.95|0
1644294000000|2022-02-08 04:20:00|354.2|351.4|354.73|351.93|355.09|352.29|354.11|351.31|0
1644294300000|2022-02-08 04:25:00|354.83|352.03|354.55|351.75|354.91|352.11|353.93|351.13|0
1644294600000|2022-02-08 04:30:00|354.73|351.93|354.37|351.57|354.73|351.93|354.11|351.31|0
1644294900000|2022-02-08 04:35:00|354.28|351.48|354.37|351.57|354.55|351.75|353.83|351.03|0
1644295200000|2022-02-08 04:40:00|354.19|351.39|354.37|351.57|354.37|351.57|353.47|350.67|0
1644295500000|2022-02-08 04:45:00|354.19|351.39|352.61|349.81|354.37|351.57|352.53|349.73|0
1644295800000|2022-02-08 04:50:00|352.53|349.73|353.5|350.7|353.78|350.98|352.43|349.63|0
1644296100000|2022-02-08 04:55:00|353.68|350.88|352.79|349.99|353.86|351.06|352.61|349.81|0
1644296400000|2022-02-08 05:00:00|352.96|350.16|354.22|351.42|354.57|351.77|352.61|349.81|0
1644296700000|2022-02-08 05:05:00|354.39|351.59|352.78|349.98|354.57|351.77|352.6|349.8|0
1644297000000|2022-02-08 05:10:00|352.87|350.07|353.67|350.87|353.85|351.05|352.78|349.98|0
1644297300000|2022-02-08 05:15:00|353.85|351.05|355.11|352.31|355.29|352.49|353.85|351.05|0
1644297600000|2022-02-08 05:20:00|355.38|352.58|356.36|353.56|356.54|353.74|355.2|352.4|0
1644297900000|2022-02-08 05:25:00|356.27|353.47|356.18|353.38|357.44|354.64|355.64|352.84|0
1644298200000|2022-02-08 05:30:00|356.36|353.56|356.9|354.1|356.9|354.1|356.36|353.56|0
1644298500000|2022-02-08 05:35:00|356.99|354.19|358.34|355.54|358.34|355.54|356.9|354.1|0
1644298800000|2022-02-08 05:40:00|358.52|355.72|358.15|355.35|358.52|355.72|358.15|355.35|0
1644299100000|2022-02-08 05:45:00|358.25|355.45|358.15|355.35|358.51|355.71|358.15|355.35|0
1644299400000|2022-02-08 05:50:00|358.24|355.44|357.97|355.17|358.33|355.53|357.97|355.17|0
1644299700000|2022-02-08 05:55:00|358.06|355.26|357.25|354.45|358.06|355.26|356.35|353.55|0
1644300000000|2022-02-08 06:00:00|357.43|354.63|355.81|353.01|358.51|355.71|355.81|353.01|0
1644300300000|2022-02-08 06:05:00|356.17|353.37|355.27|352.47|356.17|353.37|354.91|352.11|0
1644300600000|2022-02-08 06:10:00|355.09|352.29|354.55|351.75|355.09|352.29|353.12|350.32|0
1644300900000|2022-02-08 06:15:00|354.64|351.84|354.54|351.74|354.9|352.1|353.83|351.03|0
1644301200000|2022-02-08 06:20:00|354.72|351.92|355.26|352.46|355.8|353|353.65|350.85|0
1644301500000|2022-02-08 06:25:00|354.99|352.19|353.74|350.94|355.08|352.28|353.11|350.31|0
1644301800000|2022-02-08 06:30:00|353.64|350.84|352.93|350.13|354.18|351.38|352.39|349.59|0
1644302100000|2022-02-08 06:35:00|353.02|350.22|352.48|349.68|353.02|350.22|351.68|348.88|0
1644302400000|2022-02-08 06:40:00|352.39|349.59|351.85|349.05|352.92|350.12|351.67|348.87|0
1644302700000|2022-02-08 06:45:00|351.49|348.69|352.92|350.12|352.92|350.12|351.14|348.34|0
1644303000000|2022-02-08 06:50:00|353.01|350.21|352.65|349.85|353.82|351.02|351.85|349.05|0
1644303300000|2022-02-08 06:55:00|352.56|349.76|353.1|350.3|353.54|350.74|351.84|349.04|0
1644303600000|2022-02-08 07:00:00|353.45|350.65|354.35|351.55|354.8|352|352.46|349.66|0
1644303900000|2022-02-08 07:05:00|354.53|351.73|352.46|349.66|354.62|351.82|351.75|348.95|0
1644304200000|2022-02-08 07:10:00|352.28|349.48|349.16|346.36|352.28|349.48|349.07|346.27|0
1644304500000|2022-02-08 07:15:00|348.89|346.09|349.6|346.8|350.14|347.34|348.8|346|0
1644304800000|2022-02-08 07:20:00|349.51|346.71|350.49|347.69|351.3|348.5|348.53|345.73|0
1644305100000|2022-02-08 07:25:00|350.67|347.87|352.99|350.19|353.26|350.46|350.67|347.87|0
1644305400000|2022-02-08 07:30:00|353.53|350.73|353.86|351.06|355.68|352.88|353.35|350.55|0
1644305700000|2022-02-08 07:35:00|353.77|350.97|356.06|353.26|356.6|353.8|353.77|350.97|0
1644306000000|2022-02-08 07:40:00|355.98|353.18|355.88|353.08|356.96|354.16|355.53|352.73|0
1644306300000|2022-02-08 07:45:00|356.06|353.26|356.87|354.07|358.22|355.42|354.99|352.19|0
1644306600000|2022-02-08 07:50:00|356.6|353.8|354.62|351.82|356.6|353.8|354.44|351.64|0
1644306900000|2022-02-08 07:55:00|354.9|352.1|356.15|353.35|356.24|353.44|354.44|351.64|0
1644307200000|2022-02-08 08:00:00|355.52|352.72|353.55|350.75|358.22|355.42|352.83|350.03|0
1644307500000|2022-02-08 08:05:00|353.78|351.58|354.86|352.66|355.31|353.11|352.89|350.69|0
1644307800000|2022-02-08 08:10:00|354.68|352.48|351.81|349.61|354.68|352.48|351.81|349.61|0
1644308100000|2022-02-08 08:15:00|351.73|349.53|352.55|350.35|353.27|351.07|351.13|348.93|0
1644308400000|2022-02-08 08:20:00|352.37|350.17|350.27|348.07|352.37|350.17|349.2|347|0
1644308700000|2022-02-08 08:25:00|350.09|347.89|349.02|346.82|351.51|349.31|349.02|346.82|0
1644309000000|2022-02-08 08:30:00|348.94|346.74|350|347.8|350.44|348.24|347.78|345.58|0
1644309300000|2022-02-08 08:35:00|350.08|347.88|349.02|346.82|351.15|348.95|347.78|345.58|0
1644309600000|2022-02-08 08:40:00|348.93|346.73|351.32|349.12|351.6|349.4|347.87|345.67|0
1644309900000|2022-02-08 08:45:00|351.5|349.3|346.89|344.69|351.5|349.3|346.89|344.69|0
1644310200000|2022-02-08 08:50:00|347.24|345.04|348.83|346.63|349.64|347.44|346.98|344.78|0
1644310500000|2022-02-08 08:55:00|348.66|346.46|349.46|347.26|349.99|347.79|347.95|345.75|0
1644310800000|2022-02-08 09:00:00|349.01|346.81|347.06|344.86|349.28|347.08|346.88|344.68|0
1644311100000|2022-02-08 09:05:00|347.15|344.95|346.7|344.5|348.65|346.45|346.27|344.07|0
1644311400000|2022-02-08 09:10:00|346.97|344.77|347.59|345.39|348.12|345.92|346.35|344.15|0
1644311700000|2022-02-08 09:15:00|347.5|345.3|345.56|343.36|347.5|345.3|344.85|342.65|0
1644312000000|2022-02-08 09:20:00|345.82|343.62|345.11|342.91|345.99|343.79|344.05|341.85|0
1644312300000|2022-02-08 09:25:00|345.03|342.83|346.61|344.41|346.7|344.5|344.32|342.12|0
1644312600000|2022-02-08 09:30:00|346.7|344.5|347.05|344.85|347.4|345.2|345.64|343.44|0
1644312900000|2022-02-08 09:35:00|347.22|345.02|345|342.8|347.83|345.63|344.46|342.26|0
1644313200000|2022-02-08 09:40:00|345.08|342.88|346.06|343.86|346.86|344.66|344.29|342.09|0
1644313500000|2022-02-08 09:45:00|346.14|343.94|345.52|343.32|346.32|344.12|344.81|342.61|0
1644313800000|2022-02-08 09:50:00|345.61|343.41|346.59|344.39|347.21|345.01|339.95|337.75|0
1644314100000|2022-02-08 09:55:00|346.41|344.21|349.08|346.88|349.98|347.78|346.41|344.21|0
1644314400000|2022-02-08 10:00:00|348.99|346.79|350.96|348.76|351.85|349.65|348.99|346.79|0
1644314700000|2022-02-08 10:05:00|351.13|348.93|349.44|347.24|351.13|348.93|349.34|347.14|0
1644315000000|2022-02-08 10:10:00|349.34|347.14|350.95|348.75|350.95|348.75|348.99|346.79|0
1644315300000|2022-02-08 10:15:00|350.77|348.57|352.74|350.54|353.46|351.26|350.23|348.03|0
1644315600000|2022-02-08 10:20:00|352.92|350.72|353.82|351.62|354.18|351.98|352.02|349.82|0
1644315900000|2022-02-08 10:25:00|354.36|352.16|351.84|349.64|354.36|352.16|350.95|348.75|0
1644316200000|2022-02-08 10:30:00|351.93|349.73|350.94|348.74|352.2|350|350.23|348.03|0
1644316500000|2022-02-08 10:35:00|351.04|348.84|351.77|349.57|351.77|349.57|349.61|347.41|0
1644316800000|2022-02-08 10:40:00|351.69|349.49|351.05|348.85|352.22|350.02|350.7|348.5|0
1644317100000|2022-02-08 10:45:00|350.88|348.68|350.16|347.96|351.77|349.57|350.16|347.96|0
1644317400000|2022-02-08 10:50:00|349.98|347.78|351.86|349.66|352.04|349.84|349.45|347.25|0
1644317700000|2022-02-08 10:55:00|351.94|349.74|351.23|349.03|351.94|349.74|350.87|348.67|0
1644318000000|2022-02-08 11:00:00|351.05|348.85|352.48|350.28|354.99|352.79|350.51|348.31|0
1644318300000|2022-02-08 11:05:00|352.66|350.46|353.73|351.53|353.73|351.53|351.05|348.85|0
1644318600000|2022-02-08 11:10:00|353.55|351.35|354.27|352.07|354.81|352.61|353.19|350.99|0
1644318900000|2022-02-08 11:15:00|354.09|351.89|355.16|352.96|355.7|353.5|353.01|350.81|0
1644319200000|2022-02-08 11:20:00|354.98|352.78|355.79|353.59|356.42|354.22|353.9|351.7|0
1644319500000|2022-02-08 11:25:00|355.88|353.68|356.06|353.86|357.33|355.13|355.45|353.25|0
1644319800000|2022-02-08 11:30:00|356.16|353.96|355.34|353.14|356.16|353.96|354.09|351.89|0
1644320100000|2022-02-08 11:35:00|355.52|353.32|359.13|356.93|359.31|357.11|354.44|352.24|0
1644320400000|2022-02-08 11:40:00|358.95|356.75|357.32|355.12|359.13|356.93|355.43|353.23|0
1644320700000|2022-02-08 11:45:00|357.68|355.48|359.85|357.65|360.58|358.38|357.68|355.48|0
1644321000000|2022-02-08 11:50:00|359.67|357.47|360.45|358.25|361.9|359.7|359.13|356.93|0
1644321300000|2022-02-08 11:55:00|360.63|358.43|359.19|356.99|361.35|359.15|359.19|356.99|0
1644321600000|2022-02-08 12:00:00|359.55|357.35|361.89|359.69|361.89|359.69|359.1|356.9|0
1644321900000|2022-02-08 12:05:00|361.71|359.51|359.18|356.98|362.25|360.05|359|356.8|0
1644322200000|2022-02-08 12:10:00|359.1|356.9|358.64|356.44|360|357.8|358.1|355.9|0
1644322500000|2022-02-08 12:15:00|358.82|356.62|360.8|358.6|364.16|361.96|358.64|356.44|0
1644322800000|2022-02-08 12:20:00|360.9|358.7|363.25|361.05|364.6|362.4|360.8|358.6|0
1644323100000|2022-02-08 12:25:00|363.15|360.95|361.7|359.5|364.42|362.22|361.52|359.32|0
1644323400000|2022-02-08 12:30:00|361.88|359.68|360.89|358.69|362.43|360.23|360.25|358.05|0
1644323700000|2022-02-08 12:35:00|360.98|358.78|362.49|360.29|363.84|361.64|360.43|358.23|0
1644324000000|2022-02-08 12:40:00|362.4|360.2|362.33|360.13|364.56|362.36|360.79|358.59|0
1644324300000|2022-02-08 12:45:00|362.42|360.22|361.33|359.13|363.06|360.86|360.97|358.77|0
1644324600000|2022-02-08 12:50:00|361.15|358.95|361.97|359.77|363.32|361.12|360.79|358.59|0
1644324900000|2022-02-08 12:55:00|362.42|360.22|359.88|357.68|362.6|360.4|359.34|357.14|0
1644325200000|2022-02-08 13:00:00|360.06|357.86|358.98|356.78|360.42|358.22|358.08|355.88|0
1644325500000|2022-02-08 13:05:00|359.16|356.96|356.82|354.62|359.34|357.14|355.66|353.46|0
1644325800000|2022-02-08 13:10:00|357|354.8|355.56|353.36|357.36|355.16|355.03|352.83|0
1644326100000|2022-02-08 13:15:00|355.74|353.54|355.38|353.18|356.46|354.26|354.66|352.46|0
1644326400000|2022-02-08 13:20:00|355.2|353|356.1|353.9|356.46|354.26|354.66|352.46|0
1644326700000|2022-02-08 13:25:00|356.28|354.08|357.18|354.98|357.18|354.98|355.74|353.54|0
1644327000000|2022-02-08 13:30:00|357.09|354.89|357.54|355.34|358.8|356.6|356.46|354.26|0
1644327300000|2022-02-08 13:35:00|357.36|355.16|358.17|355.97|358.44|356.24|356.45|354.25|0
1644327600000|2022-02-08 13:40:00|358.26|356.06|359.34|357.14|359.8|357.6|358.08|355.88|0
1644327900000|2022-02-08 13:45:00|359.16|356.96|359.88|357.68|360.24|358.04|358.89|356.69|0
1644328200000|2022-02-08 13:50:00|359.7|357.5|358.25|356.05|361.06|358.86|357.71|355.51|0
1644328500000|2022-02-08 13:55:00|358.61|356.41|356.99|354.79|358.79|356.59|356.27|354.07|0
1644328800000|2022-02-08 14:00:00|357.26|355.06|356.62|354.42|357.53|355.33|355.82|353.62|0
1644329100000|2022-02-08 14:05:00|356.72|354.52|356.91|354.71|357.17|354.97|355.55|353.35|0
1644329400000|2022-02-08 14:10:00|356.81|354.61|357.9|355.7|357.9|355.7|355.55|353.35|0
1644329700000|2022-02-08 14:15:00|358.08|355.88|358.44|356.24|358.98|356.78|357.9|355.7|0
1644330000000|2022-02-08 14:20:00|358.8|356.6|356.99|354.79|358.98|356.78|356.81|354.61|0
1644330300000|2022-02-08 14:25:00|356.81|354.61|357.35|355.15|357.89|355.69|355.18|352.98|0
1644330600000|2022-02-08 14:30:00|357.17|354.97|359.16|356.96|359.88|357.68|351.58|349.38|0
1644330900000|2022-02-08 14:35:00|358.61|356.41|354.46|352.26|358.61|356.41|352.12|349.92|0
1644331200000|2022-02-08 14:40:00|354.28|352.08|357.07|354.87|358.61|356.41|352.48|350.28|0
1644331500000|2022-02-08 14:45:00|356.98|354.78|357.88|355.68|358.24|356.04|352.39|350.19|0
1644331800000|2022-02-08 14:50:00|357.52|355.32|358.06|355.86|361.33|359.13|354.99|352.79|0
1644332100000|2022-02-08 14:55:00|357.52|355.32|359.15|356.95|359.87|357.67|355.71|353.51|0
1644332400000|2022-02-08 15:00:00|359.87|357.67|366.94|364.74|368.41|366.21|359.87|357.67|0
1644332700000|2022-02-08 15:05:00|366.4|364.2|360.67|358.47|367.49|365.29|359.85|357.65|0
1644333000000|2022-02-08 15:10:00|361.03|358.83|360.03|357.83|363.11|360.91|359.67|357.47|0
1644333300000|2022-02-08 15:15:00|360.21|358.01|356.95|354.75|360.21|358.01|354.26|352.06|0
1644333600000|2022-02-08 15:20:00|357.13|354.93|356.95|354.75|358.22|356.02|355.33|353.13|0
1644333900000|2022-02-08 15:25:00|357.13|354.93|360.75|358.55|362.92|360.72|355.87|353.67|0
1644334200000|2022-02-08 15:30:00|360.84|358.64|361.11|358.91|361.65|359.45|357.85|355.65|0
1644334500000|2022-02-08 15:35:00|360.92|358.72|357.67|355.47|364.01|361.81|356.41|354.21|0
1644334800000|2022-02-08 15:40:00|357.85|355.65|356.4|354.2|360.2|358|356.4|354.2|0
1644335100000|2022-02-08 15:45:00|356.58|354.38|350.34|348.14|356.58|354.38|347.76|345.56|0
1644335400000|2022-02-08 15:50:00|350.07|347.87|348.11|345.91|350.96|348.76|346.51|344.31|0
1644335700000|2022-02-08 15:55:00|348.64|346.44|349|346.8|349.53|347.33|347.22|345.02|0
1644336000000|2022-02-08 16:00:00|349.35|347.15|343.68|341.48|349.35|347.15|343.32|341.12|0
1644336300000|2022-02-08 16:05:00|343.5|341.3|343.14|340.94|345.8|343.6|342.26|340.06|0
1644336600000|2022-02-08 16:10:00|343.32|341.12|341.38|339.18|344.91|342.71|341.21|339.01|0
1644336900000|2022-02-08 16:15:00|341.03|338.83|340.15|337.95|342.26|340.06|339.27|337.07|0
1644337200000|2022-02-08 16:20:00|339.62|337.42|342.26|340.06|343.67|341.47|339.45|337.25|0
1644337500000|2022-02-08 16:25:00|342.08|339.88|341.37|339.17|343.67|341.47|340.85|338.65|0
1644337800000|2022-02-08 16:30:00|340.67|338.47|336.18|333.98|341.2|339|335.13|332.93|0
1644338100000|2022-02-08 16:35:00|336.36|334.16|334.78|332.58|337.76|335.56|334.43|332.23|0
1644338400000|2022-02-08 16:40:00|334.7|332.5|334.43|332.23|335.75|333.55|333.74|331.54|0
1644338700000|2022-02-08 16:45:00|334.08|331.88|334.43|332.23|334.61|332.41|332.69|330.49|0
1644339000000|2022-02-08 16:50:00|334.26|332.06|333.9|331.7|335.65|333.45|332.86|330.66|0
1644339300000|2022-02-08 16:55:00|333.73|331.53|333.03|330.83|333.9|331.7|331.99|329.79|0
1644339600000|2022-02-08 17:00:00|332.6|330.4|333.2|331|333.38|331.18|330.43|328.23|0
1644339900000|2022-02-08 17:05:00|333.03|330.83|335.64|333.44|336.52|334.32|333.03|330.83|0
1644340200000|2022-02-08 17:10:00|335.47|333.27|335.99|333.79|336.34|334.14|334.07|331.87|0
1644340500000|2022-02-08 17:15:00|335.82|333.62|335.03|332.83|337.04|334.84|334.24|332.04|0
1644340800000|2022-02-08 17:20:00|335.12|332.92|333.37|331.17|335.64|333.44|332.5|330.3|0
1644341100000|2022-02-08 17:25:00|333.2|331|332.85|330.65|334.07|331.87|332.5|330.3|0
1644341400000|2022-02-08 17:30:00|332.67|330.47|328.86|326.66|332.67|330.47|328.86|326.66|0
1644341700000|2022-02-08 17:35:00|329.03|326.83|326.61|324.41|329.55|327.35|325.92|323.72|0
1644342000000|2022-02-08 17:40:00|326.44|324.24|326.61|324.41|326.61|324.41|324.89|322.69|0
1644342300000|2022-02-08 17:45:00|326.44|324.24|328.16|325.96|328.5|326.3|325.75|323.55|0
1644342600000|2022-02-08 17:50:00|327.99|325.79|327.81|325.61|328.33|326.13|326.95|324.75|0
1644342900000|2022-02-08 17:55:00|327.64|325.44|329.36|327.16|329.88|327.68|327.47|325.27|0
1644343200000|2022-02-08 18:00:00|329.54|327.34|329.88|327.68|331.1|328.9|329.19|326.99|0
1644343500000|2022-02-08 18:05:00|329.71|327.51|331.01|328.81|331.44|329.24|329.01|326.81|0
1644343800000|2022-02-08 18:10:00|330.92|328.72|329.36|327.16|332.13|329.93|329.18|326.98|0
1644344100000|2022-02-08 18:15:00|329.53|327.33|332.48|330.28|334.92|332.72|329.53|327.33|0
1644344400000|2022-02-08 18:20:00|332.3|330.1|333.69|331.49|333.87|331.67|331.61|329.41|0
1644344700000|2022-02-08 18:25:00|333.87|331.67|334.56|332.36|335.96|333.76|333.69|331.49|0
1644345000000|2022-02-08 18:30:00|334.21|332.01|331.87|329.67|334.74|332.54|331.43|329.23|0
1644345300000|2022-02-08 18:35:00|331.78|329.58|333.34|331.14|334.21|332.01|329.87|327.67|0
1644345600000|2022-02-08 18:40:00|333.51|331.31|334.38|332.18|335.26|333.06|332.82|330.62|0
1644345900000|2022-02-08 18:45:00|334.21|332.01|332.81|330.61|335.78|333.58|332.81|330.61|0
1644346200000|2022-02-08 18:50:00|332.99|330.79|334.03|331.83|335.69|333.49|332.99|330.79|0
1644346500000|2022-02-08 18:55:00|333.86|331.66|331.07|328.87|334.03|331.83|330.72|328.52|0
1644346800000|2022-02-08 19:00:00|330.9|328.7|330.12|327.92|331.76|329.56|330.03|327.83|0
1644347100000|2022-02-08 19:05:00|329.34|327.14|329.94|327.74|330.03|327.83|327.78|325.58|0
1644347400000|2022-02-08 19:10:00|329.85|327.65|330.54|328.34|331.41|329.21|329.85|327.65|0
1644347700000|2022-02-08 19:15:00|330.72|328.52|333.32|331.12|334.2|332|330.2|328|0
1644348000000|2022-02-08 19:20:00|333.15|330.95|338.92|336.72|339.8|337.6|333.15|330.95|0
1644348300000|2022-02-08 19:25:00|338.57|336.37|340.85|338.65|341.74|339.54|338.39|336.19|0
1644348600000|2022-02-08 19:30:00|341.03|338.83|338.21|336.01|342.09|339.89|338.04|335.84|0
1644348900000|2022-02-08 19:35:00|338.04|335.84|344.92|342.72|345.27|343.07|337.51|335.31|0
1644349200000|2022-02-08 19:40:00|344.38|342.18|342.97|340.77|345.09|342.89|342.08|339.88|0
1644349500000|2022-02-08 19:45:00|343.67|341.47|343.5|341.3|346.16|343.96|342.08|339.88|0
1644349800000|2022-02-08 19:50:00|343.32|341.12|340.31|338.11|344.03|341.83|340.31|338.11|0
1644350100000|2022-02-08 19:55:00|340.41|338.21|342.7|340.5|343.94|341.74|340.31|338.11|0
1644350400000|2022-02-08 20:00:00|343.14|340.94|341.9|339.7|346.78|344.58|340.84|338.64|0
1644350700000|2022-02-08 20:05:00|341.72|339.52|340.13|337.93|344.02|341.82|339.6|337.4|0
1644351000000|2022-02-08 20:10:00|339.96|337.76|330.44|328.24|340.31|338.11|330|327.8|0
1644351300000|2022-02-08 20:15:00|330.52|328.32|329.13|326.93|331.56|329.36|327.92|325.72|0
1644351600000|2022-02-08 20:20:00|329.82|327.62|331.3|329.1|332.6|330.4|328.79|326.59|0
1644351900000|2022-02-08 20:25:00|330.86|328.66|332.42|330.22|334.51|332.31|330.86|328.66|0
1644352200000|2022-02-08 20:30:00|331.82|329.62|328.09|325.89|333.12|330.92|326.54|324.34|0
1644352500000|2022-02-08 20:35:00|327.92|325.72|329.47|327.27|331.9|329.7|327.92|325.72|0
1644352800000|2022-02-08 20:40:00|329.64|327.44|329.81|327.61|329.81|327.61|325.85|323.65|0
1644353100000|2022-02-08 20:45:00|329.99|327.79|328.6|326.4|332.24|330.04|326.88|324.68|0
1644353400000|2022-02-08 20:50:00|327.74|325.54|322.92|320.72|331.55|329.35|322.41|320.21|0
1644353700000|2022-02-08 20:55:00|323.78|321.58|328|325.8|328|325.8|320.36|318.16|0
1644354000000|2022-02-08 21:00:00|327.31|325.11|324.55|322.35|328.35|326.15|324.21|322.01|0
1644354300000|2022-02-08 21:05:00|324.38|322.18|322.49|320.29|324.55|322.35|321.46|319.26|0
1644354600000|2022-02-08 21:10:00|322.66|320.46|325.06|322.86|325.06|322.86|321.98|319.78|0
1644354900000|2022-02-08 21:15:00|325.36|322.56|324.16|321.36|325.36|322.56|323.47|320.67|0
1644355200000|2022-02-08 21:20:00|324.07|321.27|324.16|321.36|324.33|321.53|323.64|320.84|0
1644355500000|2022-02-08 21:25:00|324.15|321.35|323.98|321.18|324.33|321.53|323.81|321.01|0
1644355800000|2022-02-08 21:30:00|324.15|321.35|323.81|321.01|324.32|321.52|323.47|320.67|0
1644356100000|2022-02-08 21:35:00|323.98|321.18|323.81|321.01|324.15|321.35|323.64|320.84|0
1644356400000|2022-02-08 21:40:00|323.72|320.92|324.32|321.52|324.32|321.52|323.72|320.92|0
1644356700000|2022-02-08 21:45:00|324.24|321.44|324.32|321.52|324.32|321.52|323.8|321|0
1644357000000|2022-02-08 21:50:00|324.14|321.34|324.31|321.51|324.32|321.52|324.14|321.34|0
1644357300000|2022-02-08 21:55:00|324.14|321.34|323.93|321.13|324.31|321.51|323.89|321.09|0
1644357600000|2022-02-08 22:00:00|323.74|320.94|323.99|321.19|323.99|321.19|323.74|320.94|0
1644357900000|2022-02-08 22:05:00|324.04|321.24|324.27|321.47|324.27|321.47|323.99|321.19|0
1644358200000|2022-02-08 22:10:00|324.12|321.32|324.04|321.24|324.29|321.49|324.04|321.24|0
1644358500000|2022-02-08 22:15:00|324.09|321.29|324.37|321.57|324.46|321.66|324.09|321.29|0
1644358800000|2022-02-08 22:20:00|324.36|321.56|324.38|321.58|324.39|321.59|324.36|321.56|0
1644359100000|2022-02-08 22:25:00|324.51|321.71|324.51|321.71|324.6|321.8|324.36|321.56|0
1644359400000|2022-02-08 22:30:00|324.36|321.56|324.48|321.68|324.51|321.71|324.33|321.53|0
1644359700000|2022-02-08 22:35:00|324.6|321.8|324.33|321.53|324.6|321.8|324.25|321.45|0
1644360000000|2022-02-08 22:40:00|324.25|321.45|324.45|321.65|324.45|321.65|324.18|321.38|0
1644360300000|2022-02-08 22:45:00|324.35|321.55|324.45|321.65|324.45|321.65|324.28|321.48|0
1644360600000|2022-02-08 22:50:00|324.43|321.63|324.35|321.55|324.48|321.68|324.32|321.52|0
1644360900000|2022-02-08 22:55:00|324.3|321.5|324.35|321.55|324.35|321.55|324.27|321.47|0
1644361200000|2022-02-08 23:00:00|323|320.2|322.74|319.94|324.11|321.31|322.57|319.77|0
1644361500000|2022-02-08 23:05:00|322.57|319.77|321.88|319.08|322.57|319.77|321.37|318.57|0
1644361800000|2022-02-08 23:10:00|321.71|318.91|321.8|319|322.05|319.25|321.2|318.4|0
1644362100000|2022-02-08 23:15:00|321.71|318.91|321.88|319.08|322.39|319.59|321.2|318.4|0
1644362400000|2022-02-08 23:20:00|321.71|318.91|319.92|317.12|321.71|318.91|319.75|316.95|0
1644362700000|2022-02-08 23:25:00|319.66|316.86|319.49|316.69|320.34|317.54|318.3|315.5|0
1644363000000|2022-02-08 23:30:00|319.4|316.6|319.99|317.19|320.17|317.37|319.32|316.52|0
1644363300000|2022-02-08 23:35:00|319.82|317.02|320.85|318.05|321.02|318.22|319.82|317.02|0
1644363600000|2022-02-08 23:40:00|320.76|317.96|319.57|316.77|320.76|317.96|319.31|316.51|0
1644363900000|2022-02-08 23:45:00|319.65|316.85|320.67|317.87|320.84|318.04|319.31|316.51|0
1644364200000|2022-02-08 23:50:00|320.59|317.79|319.05|316.25|320.84|318.04|318.62|315.82|0
1644364500000|2022-02-08 23:55:00|319.13|316.33|319.22|316.42|319.9|317.1|319.13|316.33|0
1644364800000|2022-02-09 00:00:00|319.05|316.25|319.47|316.67|320.67|317.87|318.79|315.99|0
1644365100000|2022-02-09 00:05:00|319.3|316.5|318.79|315.99|319.3|316.5|318.11|315.31|0
1644365400000|2022-02-09 00:10:00|318.62|315.82|319.81|317.01|320.15|317.35|318.62|315.82|0
1644365700000|2022-02-09 00:15:00|319.98|317.18|320.58|317.78|320.75|317.95|319.81|317.01|0
1644366000000|2022-02-09 00:20:00|320.49|317.69|322.02|319.22|322.37|319.57|320.15|317.35|0
1644366300000|2022-02-09 00:25:00|321.85|319.05|322.53|319.73|322.53|319.73|321.51|318.71|0
1644366600000|2022-02-09 00:30:00|322.71|319.91|322.7|319.9|323.73|320.93|322.53|319.73|0
1644366900000|2022-02-09 00:35:00|322.88|320.08|322.28|319.48|323.05|320.25|322.28|319.48|0
1644367200000|2022-02-09 00:40:00|322.19|319.39|322.53|319.73|322.87|320.07|322.19|319.39|0
1644367500000|2022-02-09 00:45:00|322.62|319.82|321.5|318.7|322.7|319.9|321.42|318.62|0
1644367800000|2022-02-09 00:50:00|321.67|318.87|321.67|318.87|322.35|319.55|321.5|318.7|0
1644368100000|2022-02-09 00:55:00|321.84|319.04|322.52|319.72|322.78|319.98|321.59|318.79|0
1644368400000|2022-02-09 01:00:00|322.86|320.06|323.21|320.41|324.07|321.27|322.69|319.89|0
1644368700000|2022-02-09 01:05:00|323.03|320.23|321.83|319.03|323.38|320.58|321.66|318.86|0
1644369000000|2022-02-09 01:10:00|321.66|318.86|321.83|319.03|322|319.2|321.32|318.52|0
1644369300000|2022-02-09 01:15:00|321.66|318.86|322.6|319.8|322.86|320.06|321.32|318.52|0
1644369600000|2022-02-09 01:20:00|322.69|319.89|322.68|319.88|323.03|320.23|322.51|319.71|0
1644369900000|2022-02-09 01:25:00|322.51|319.71|321.65|318.85|322.51|319.71|321.65|318.85|0
1644370200000|2022-02-09 01:30:00|321.31|318.51|321.14|318.34|321.65|318.85|320.12|317.32|0
1644370500000|2022-02-09 01:35:00|321.31|318.51|320.45|317.65|321.99|319.19|320.28|317.48|0
1644370800000|2022-02-09 01:40:00|320.37|317.57|319.26|316.46|320.62|317.82|318.92|316.12|0
1644371100000|2022-02-09 01:45:00|318.92|316.12|319.26|316.46|319.77|316.97|318.92|316.12|0
1644371400000|2022-02-09 01:50:00|319.35|316.55|321.13|318.33|321.13|318.33|319.26|316.46|0
1644371700000|2022-02-09 01:55:00|321.05|318.25|321.47|318.67|321.47|318.67|320.62|317.82|0
1644372000000|2022-02-09 02:00:00|321.3|318.5|320.44|317.64|321.47|318.67|319.93|317.13|0
1644372300000|2022-02-09 02:05:00|320.36|317.56|321.12|318.32|321.64|318.84|320.27|317.47|0
1644372600000|2022-02-09 02:10:00|320.95|318.15|321.21|318.41|321.47|318.67|320.95|318.15|0
1644372900000|2022-02-09 02:15:00|321.29|318.49|321.21|318.41|321.29|318.49|320.95|318.15|0
1644373200000|2022-02-09 02:20:00|321.12|318.32|320.95|318.15|321.29|318.49|320.95|318.15|0
1644373500000|2022-02-09 02:25:00|321.12|318.32|321.63|318.83|321.63|318.83|320.95|318.15|0
1644373800000|2022-02-09 02:30:00|321.97|319.17|322.14|319.34|322.66|319.86|321.63|318.83|0
1644374100000|2022-02-09 02:35:00|322.31|319.51|322.65|319.85|322.82|320.02|322.31|319.51|0
1644374400000|2022-02-09 02:40:00|322.48|319.68|322.31|319.51|322.65|319.85|322.14|319.34|0
1644374700000|2022-02-09 02:45:00|322.14|319.34|322.31|319.51|322.48|319.68|321.79|318.99|0
1644375000000|2022-02-09 02:50:00|322.39|319.59|321.79|318.99|322.48|319.68|321.79|318.99|0
1644375300000|2022-02-09 02:55:00|321.88|319.08|321.45|318.65|321.96|319.16|321.45|318.65|0
1644375600000|2022-02-09 03:00:00|321.36|318.56|320.93|318.13|321.45|318.65|320.93|318.13|0
1644375900000|2022-02-09 03:05:00|321.1|318.3|319.9|317.1|321.1|318.3|319.73|316.93|0
1644376200000|2022-02-09 03:10:00|319.82|317.02|320.07|317.27|320.07|317.27|319.48|316.68|0
1644376500000|2022-02-09 03:15:00|320.16|317.36|319.56|316.76|320.33|317.53|319.56|316.76|0
1644376800000|2022-02-09 03:20:00|319.39|316.59|319.73|316.93|319.9|317.1|319.22|316.42|0
1644377100000|2022-02-09 03:25:00|319.9|317.1|319.56|316.76|319.99|317.19|319.39|316.59|0
1644377400000|2022-02-09 03:30:00|319.38|316.58|315.99|313.19|319.56|316.76|315.99|313.19|0
1644377700000|2022-02-09 03:35:00|316.16|313.36|316.66|313.86|316.83|314.03|315.99|313.19|0
1644378000000|2022-02-09 03:40:00|316.58|313.78|316.83|314.03|316.83|314.03|316.32|313.52|0
1644378300000|2022-02-09 03:45:00|316.92|314.12|316.49|313.69|317|314.2|316.15|313.35|0
1644378600000|2022-02-09 03:50:00|316.66|313.86|316.15|313.35|316.75|313.95|316.15|313.35|0
1644378900000|2022-02-09 03:55:00|316.32|313.52|316.65|313.85|316.82|314.02|316.32|313.52|0
1644379200000|2022-02-09 04:00:00|316.82|314.02|316.14|313.34|316.82|314.02|316.14|313.34|0
1644379500000|2022-02-09 04:05:00|316.06|313.26|311.91|309.11|316.14|313.34|311.91|309.11|0
1644379800000|2022-02-09 04:10:00|312.59|309.79|313.69|310.89|314.11|311.31|312.59|309.79|0
1644380100000|2022-02-09 04:15:00|313.6|310.8|313.26|310.46|313.6|310.8|312.75|309.95|0
1644380400000|2022-02-09 04:20:00|313.09|310.29|312.41|309.61|313.34|310.54|312.41|309.61|0
1644380700000|2022-02-09 04:25:00|312.58|309.78|313.59|310.79|313.59|310.79|312.58|309.78|0
1644381000000|2022-02-09 04:30:00|313.68|310.88|314.1|311.3|314.1|311.3|313.59|310.79|0
1644381300000|2022-02-09 04:35:00|314.27|311.47|313.76|310.96|314.6|311.8|313.76|310.96|0
1644381600000|2022-02-09 04:40:00|313.92|311.12|313.42|310.62|313.92|311.12|313.25|310.45|0
1644381900000|2022-02-09 04:45:00|313.5|310.7|313.08|310.28|313.58|310.78|312.74|309.94|0
1644382200000|2022-02-09 04:50:00|313|310.2|312.23|309.43|313.08|310.28|312.23|309.43|0
1644382500000|2022-02-09 04:55:00|312.06|309.26|311.39|308.59|312.23|309.43|311.22|308.42|0
1644382800000|2022-02-09 05:00:00|311.22|308.42|311.38|308.58|312.06|309.26|311.22|308.42|0
1644383100000|2022-02-09 05:05:00|311.3|308.5|310.29|307.49|311.3|308.5|310.29|307.49|0
1644383400000|2022-02-09 05:10:00|310.37|307.57|311.72|308.92|311.72|308.92|310.37|307.57|0
1644383700000|2022-02-09 05:15:00|311.55|308.75|311.55|308.75|311.8|309|311.21|308.41|0
1644384000000|2022-02-09 05:20:00|311.71|308.91|311.88|309.08|311.88|309.08|311.38|308.58|0
1644384300000|2022-02-09 05:25:00|311.71|308.91|311.37|308.57|311.88|309.08|311.21|308.41|0
1644384600000|2022-02-09 05:30:00|311.54|308.74|312.13|309.33|312.21|309.41|311.37|308.57|0
1644384900000|2022-02-09 05:35:00|312.05|309.25|312.38|309.58|312.55|309.75|311.88|309.08|0
1644385200000|2022-02-09 05:40:00|312.55|309.75|311.2|308.4|312.55|309.75|311.2|308.4|0
1644385500000|2022-02-09 05:45:00|311.03|308.23|311.96|309.16|312.13|309.33|310.69|307.89|0
1644385800000|2022-02-09 05:50:00|312.04|309.24|312.8|310|313.05|310.25|311.53|308.73|0
1644386100000|2022-02-09 05:55:00|312.71|309.91|313.38|310.58|313.38|310.58|312.2|309.4|0
1644386400000|2022-02-09 06:00:00|313.3|310.5|312.71|309.91|313.3|310.5|312.54|309.74|0
1644386700000|2022-02-09 06:05:00|312.54|309.74|313.21|310.41|313.21|310.41|312.54|309.74|0
1644387000000|2022-02-09 06:10:00|313.3|310.5|313.72|310.92|314.56|311.76|313.04|310.24|0
1644387300000|2022-02-09 06:15:00|313.8|311|313.88|311.08|314.05|311.25|313.13|310.33|0
1644387600000|2022-02-09 06:20:00|313.8|311|313.8|311|314.31|311.51|313.54|310.74|0
1644387900000|2022-02-09 06:25:00|313.88|311.08|313.54|310.74|314.05|311.25|313.2|310.4|0
1644388200000|2022-02-09 06:30:00|313.71|310.91|312.69|309.89|313.71|310.91|312.69|309.89|0
1644388500000|2022-02-09 06:35:00|312.78|309.98|312.35|309.55|312.86|310.06|311.85|309.05|0
1644388800000|2022-02-09 06:40:00|312.19|309.39|312.86|310.06|313.12|310.32|312.19|309.39|0
1644389100000|2022-02-09 06:45:00|312.95|310.15|314.38|311.58|314.38|311.58|312.86|310.06|0
1644389400000|2022-02-09 06:50:00|314.3|311.5|313.79|310.99|314.8|312|313.79|310.99|0
1644389700000|2022-02-09 06:55:00|313.7|310.9|314.71|311.91|314.8|312|313.62|310.82|0
1644390000000|2022-02-09 07:00:00|314.88|312.08|314.54|311.74|314.88|312.08|313.11|310.31|0
1644390300000|2022-02-09 07:05:00|314.71|311.91|314.54|311.74|315.31|312.51|314.37|311.57|0
1644390600000|2022-02-09 07:10:00|314.37|311.57|315.13|312.33|315.38|312.58|313.95|311.15|0
1644390900000|2022-02-09 07:15:00|315.04|312.24|317|314.2|317|314.2|314.79|311.99|0
1644391200000|2022-02-09 07:20:00|317.42|314.62|317.19|314.39|318.04|315.24|316.74|313.94|0
1644391500000|2022-02-09 07:25:00|317.28|314.48|317.35|314.55|319.05|316.25|316.51|313.71|0
1644391800000|2022-02-09 07:30:00|317.52|314.72|316.67|313.87|318.54|315.74|316.67|313.87|0
1644392100000|2022-02-09 07:35:00|316.76|313.96|319.73|316.93|320.24|317.44|316.67|313.87|0
1644392400000|2022-02-09 07:40:00|319.9|317.1|319.73|316.93|321.43|318.63|319.39|316.59|0
1644392700000|2022-02-09 07:45:00|319.56|316.76|319.72|316.92|320.58|317.78|318.88|316.08|0
1644393000000|2022-02-09 07:50:00|320.07|317.27|319.21|316.41|320.58|317.78|319.21|316.41|0
1644393300000|2022-02-09 07:55:00|319.38|316.58|318.7|315.9|319.55|316.75|318.7|315.9|0
1644393600000|2022-02-09 08:00:00|318.87|316.07|319.04|316.24|319.38|316.58|317.34|314.54|0
1644393900000|2022-02-09 08:05:00|318.57|316.37|318.91|316.71|320.27|318.07|317.55|315.35|0
1644394200000|2022-02-09 08:10:00|318.48|316.28|317.63|315.43|319.5|317.3|317.04|314.84|0
1644394500000|2022-02-09 08:15:00|317.29|315.09|316.69|314.49|317.71|315.51|315.85|313.65|0
1644394800000|2022-02-09 08:20:00|316.86|314.66|316.78|314.58|317.37|315.17|315.51|313.31|0
1644395100000|2022-02-09 08:25:00|316.95|314.75|317.54|315.34|319.16|316.96|315.84|313.64|0
1644395400000|2022-02-09 08:30:00|317.8|315.6|316.35|314.15|319.58|317.38|316.18|313.98|0
1644395700000|2022-02-09 08:35:00|316.27|314.07|314.49|312.29|316.52|314.32|314.49|312.29|0
1644396000000|2022-02-09 08:40:00|314.66|312.46|312.8|310.6|314.66|312.46|312.38|310.18|0
1644396300000|2022-02-09 08:45:00|312.46|310.26|307.67|305.47|312.55|310.35|307.59|305.39|0
1644396600000|2022-02-09 08:50:00|307.09|304.89|306.59|304.39|308.09|305.89|305.76|303.56|0
1644396900000|2022-02-09 08:55:00|306.67|304.47|308.34|306.14|308.42|306.22|306.25|304.05|0
1644397200000|2022-02-09 09:00:00|308.42|306.22|308.58|306.38|309.17|306.97|307.25|305.05|0
1644397500000|2022-02-09 09:05:00|308.75|306.55|306.08|303.88|308.75|306.55|305.92|303.72|0
1644397800000|2022-02-09 09:10:00|305.75|303.55|305.83|303.63|306.58|304.38|305.25|303.05|0
1644398100000|2022-02-09 09:15:00|305.75|303.55|305.74|303.54|307.41|305.21|305.74|303.54|0
1644398400000|2022-02-09 09:20:00|305.66|303.46|306.57|304.37|306.91|304.71|305.5|303.3|0
1644398700000|2022-02-09 09:25:00|306.41|304.21|307.4|305.2|307.9|305.7|306.41|304.21|0
1644399000000|2022-02-09 09:30:00|307.57|305.37|306.4|304.2|307.9|305.7|306.07|303.87|0
1644399300000|2022-02-09 09:35:00|306.24|304.04|306.73|304.53|307.23|305.03|305.9|303.7|0
1644399600000|2022-02-09 09:40:00|306.9|304.7|306.9|304.7|307.07|304.87|305.73|303.53|0
1644399900000|2022-02-09 09:45:00|306.82|304.62|307.32|305.12|307.56|305.36|306.73|304.53|0
1644400200000|2022-02-09 09:50:00|307.23|305.03|308.23|306.03|308.39|306.19|307.23|305.03|0
1644400500000|2022-02-09 09:55:00|308.39|306.19|308.48|306.28|308.56|306.36|307.48|305.28|0
1644400800000|2022-02-09 10:00:00|308.56|306.36|307.81|305.61|309.23|307.03|307.39|305.19|0
1644401100000|2022-02-09 10:05:00|307.72|305.52|306.55|304.35|307.97|305.77|306.06|303.86|0
1644401400000|2022-02-09 10:10:00|306.64|304.44|304.39|302.19|307.14|304.94|304.23|302.03|0
1644401700000|2022-02-09 10:15:00|304.56|302.36|304.39|302.19|305.39|303.19|304.06|301.86|0
1644402000000|2022-02-09 10:20:00|304.23|302.03|304.64|302.44|304.64|302.44|303.89|301.69|0
1644402300000|2022-02-09 10:25:00|304.55|302.35|305.22|303.02|305.55|303.35|304.55|302.35|0
1644402600000|2022-02-09 10:30:00|305.05|302.85|305.38|303.18|305.96|303.76|304.05|301.85|0
1644402900000|2022-02-09 10:35:00|305.47|303.27|306.29|304.09|306.54|304.34|305.05|302.85|0
1644403200000|2022-02-09 10:40:00|306.21|304.01|305.04|302.84|306.21|304.01|304.71|302.51|0
1644403500000|2022-02-09 10:45:00|305.21|303.01|305.71|303.51|305.71|303.51|304.71|302.51|0
1644403800000|2022-02-09 10:50:00|306.04|303.84|304.79|302.59|306.04|303.84|304.54|302.34|0
1644404100000|2022-02-09 10:55:00|304.87|302.67|305.46|303.26|305.7|303.5|304.54|302.34|0
1644404400000|2022-02-09 11:00:00|305.37|303.17|306.53|304.33|306.53|304.33|305.04|302.84|0
1644404700000|2022-02-09 11:05:00|306.36|304.16|306.36|304.16|307.7|305.5|306.2|304|0
1644405000000|2022-02-09 11:10:00|306.53|304.33|306.61|304.41|306.78|304.58|305.86|303.66|0
1644405300000|2022-02-09 11:15:00|306.69|304.49|305.53|303.33|306.86|304.66|305.03|302.83|0
1644405600000|2022-02-09 11:20:00|305.36|303.16|306.19|303.99|306.28|304.08|305.36|303.16|0
1644405900000|2022-02-09 11:25:00|306.36|304.16|306.19|303.99|306.36|304.16|306.02|303.82|0
1644406200000|2022-02-09 11:30:00|306.11|303.91|305.52|303.32|306.69|304.49|305.19|302.99|0
1644406500000|2022-02-09 11:35:00|305.77|303.57|305.68|303.48|306.02|303.82|305.6|303.4|0
1644406800000|2022-02-09 11:40:00|305.52|303.32|304.52|302.32|306.02|303.82|304.52|302.32|0
1644407100000|2022-02-09 11:45:00|304.61|302.41|305.02|302.82|305.18|302.98|304.52|302.32|0
1644407400000|2022-02-09 11:50:00|304.85|302.65|303.85|301.65|305.18|302.98|303.85|301.65|0
1644407700000|2022-02-09 11:55:00|304.02|301.82|303.52|301.32|304.35|302.15|302.69|300.49|0
1644408000000|2022-02-09 12:00:00|303.35|301.15|302.2|300|304.02|301.82|301.54|299.34|0
1644408300000|2022-02-09 12:05:00|302.12|299.92|301.2|299|302.53|300.33|301.2|299|0
1644408600000|2022-02-09 12:10:00|301.04|298.84|300.71|298.51|301.04|298.84|299.72|297.52|0
1644408900000|2022-02-09 12:15:00|300.87|298.67|301.37|299.17|301.7|299.5|300.54|298.34|0
1644409200000|2022-02-09 12:20:00|301.45|299.25|301.53|299.33|302.02|299.82|301.03|298.83|0
1644409500000|2022-02-09 12:25:00|301.69|299.49|301.69|299.49|301.86|299.66|300.87|298.67|0
1644409800000|2022-02-09 12:30:00|301.36|299.16|302.18|299.98|302.18|299.98|301.36|299.16|0
1644410100000|2022-02-09 12:35:00|302.02|299.82|303.01|300.81|303.5|301.3|301.69|299.49|0
1644410400000|2022-02-09 12:40:00|303.09|300.89|301.85|299.65|303.09|300.89|301.85|299.65|0
1644410700000|2022-02-09 12:45:00|302.01|299.81|301.19|298.99|302.18|299.98|300.86|298.66|0
1644411000000|2022-02-09 12:50:00|301.35|299.15|301.02|298.82|301.68|299.48|300.69|298.49|0
1644411300000|2022-02-09 12:55:00|301.19|298.99|300.69|298.49|301.19|298.99|299.54|297.34|0
1644411600000|2022-02-09 13:00:00|300.52|298.32|301.02|298.82|301.84|299.64|300.03|297.83|0
1644411900000|2022-02-09 13:05:00|301.18|298.98|300.03|297.83|301.18|298.98|299.86|297.66|0
1644412200000|2022-02-09 13:10:00|300.19|297.99|298.06|295.86|300.19|297.99|297.57|295.37|0
1644412500000|2022-02-09 13:15:00|298.22|296.02|298.22|296.02|298.63|296.43|297.4|295.2|0
1644412800000|2022-02-09 13:20:00|298.38|296.18|298.54|296.34|299.04|296.84|297.4|295.2|0
1644413100000|2022-02-09 13:25:00|298.71|296.51|298.1|295.9|300.92|298.72|297.77|295.57|0
1644413400000|2022-02-09 13:30:00|298.43|296.23|298.43|296.23|299.41|297.21|298.26|296.06|0
1644413700000|2022-02-09 13:35:00|298.51|296.31|299.57|297.37|299.57|297.37|298.26|296.06|0
1644414000000|2022-02-09 13:40:00|299.74|297.54|298.34|296.14|299.9|297.7|297.93|295.73|0
1644414300000|2022-02-09 13:45:00|298.26|296.06|298.42|296.22|298.91|296.71|297.76|295.56|0
1644414600000|2022-02-09 13:50:00|298.34|296.14|298.25|296.05|298.5|296.3|297.93|295.73|0
1644414900000|2022-02-09 13:55:00|298.34|296.14|299.24|297.04|299.4|297.2|297.92|295.72|0
1644415200000|2022-02-09 14:00:00|299.07|296.87|299.07|296.87|299.4|297.2|297.92|295.72|0
1644415500000|2022-02-09 14:05:00|298.9|296.7|297.75|295.55|299.23|297.03|297.26|295.06|0
1644415800000|2022-02-09 14:10:00|297.92|295.72|298.49|296.29|298.57|296.37|297.1|294.9|0
1644416100000|2022-02-09 14:15:00|298.41|296.21|298.24|296.04|298.9|296.7|297.75|295.55|0
1644416400000|2022-02-09 14:20:00|298.16|295.96|297.91|295.71|298.73|296.53|297.42|295.22|0
1644416700000|2022-02-09 14:25:00|297.75|295.55|297.09|294.89|298.4|296.2|296.93|294.73|0
1644417000000|2022-02-09 14:30:00|296.76|294.56|296.65|294.45|298.4|296.2|294.05|291.85|0
1644417300000|2022-02-09 14:35:00|297.06|294.86|294.21|292.01|297.79|295.59|292.92|290.72|0
1644417600000|2022-02-09 14:40:00|294.54|292.34|293.8|291.6|295.84|293.64|291.47|289.27|0
1644417900000|2022-02-09 14:45:00|292.8|290.6|293.28|291.08|294.9|292.7|291.02|288.82|0
1644418200000|2022-02-09 14:50:00|293.44|291.24|295.71|293.51|297.17|294.97|293.12|290.92|0
1644418500000|2022-02-09 14:55:00|295.87|293.67|295.38|293.18|297.82|295.62|293.92|291.72|0
1644418800000|2022-02-09 15:00:00|296.84|294.64|293.36|291.16|296.84|294.64|292.63|290.43|0
1644419100000|2022-02-09 15:05:00|293.76|291.56|292.3|290.1|295.38|293.18|290.85|288.65|0
1644419400000|2022-02-09 15:10:00|291.82|289.62|295.05|292.85|296.67|294.47|291.17|288.97|0
1644419700000|2022-02-09 15:15:00|294.56|292.36|298.14|295.94|298.14|295.94|293.1|290.9|0
1644420000000|2022-02-09 15:20:00|297.49|295.29|296.16|293.96|298.46|296.26|293.72|291.52|0
1644420300000|2022-02-09 15:25:00|295.67|293.47|292.74|290.54|296|293.8|290.8|288.6|0
1644420600000|2022-02-09 15:30:00|292.34|290.14|288.39|286.19|293.07|290.87|287.9|285.7|0
1644420900000|2022-02-09 15:35:00|288.22|286.02|290.15|287.95|290.32|288.12|288.06|285.86|0
1644421200000|2022-02-09 15:40:00|289.99|287.79|291.6|289.4|291.6|289.4|288.38|286.18|0
1644421500000|2022-02-09 15:45:00|291.77|289.57|290.79|288.59|292.74|290.54|290.23|288.03|0
1644421800000|2022-02-09 15:50:00|290.96|288.76|290.63|288.43|291.76|289.56|289.34|287.14|0
1644422100000|2022-02-09 15:55:00|290.47|288.27|286.93|284.73|290.63|288.43|286.93|284.73|0
1644422400000|2022-02-09 16:00:00|286.61|284.41|286.61|284.41|288.37|286.17|285.65|283.45|0
1644422700000|2022-02-09 16:05:00|286.69|284.49|290.3|288.1|290.95|288.75|286.69|284.49|0
1644423000000|2022-02-09 16:10:00|290.14|287.94|292.56|290.36|293.7|291.5|288.85|286.65|0
1644423300000|2022-02-09 16:15:00|292.72|290.52|290.78|288.58|293.21|291.01|289.97|287.77|0
1644423600000|2022-02-09 16:20:00|290.62|288.42|289.81|287.61|291.1|288.9|289.01|286.81|0
1644423900000|2022-02-09 16:25:00|289.65|287.45|290.94|288.74|290.94|288.74|289.01|286.81|0
1644424200000|2022-02-09 16:30:00|290.62|288.42|290.13|287.93|292.39|290.19|289.97|287.77|0
1644424500000|2022-02-09 16:35:00|290.29|288.09|289.97|287.77|291.9|289.7|289|286.8|0
1644424800000|2022-02-09 16:40:00|290.13|287.93|291.74|289.54|292.39|290.19|289.16|286.96|0
1644425100000|2022-02-09 16:45:00|292.06|289.86|290.28|288.08|292.06|289.86|289.96|287.76|0
1644425400000|2022-02-09 16:50:00|290.44|288.24|294.17|291.97|294.49|292.29|288.99|286.79|0
1644425700000|2022-02-09 16:55:00|294.33|292.13|292.87|290.67|294.82|292.62|291.89|289.69|0
1644426000000|2022-02-09 17:00:00|293.03|290.83|292.54|290.34|294.16|291.96|291.41|289.21|0
1644426300000|2022-02-09 17:05:00|292.7|290.5|293.84|291.64|295.14|292.94|292.54|290.34|0
1644426600000|2022-02-09 17:10:00|293.67|291.47|293.02|290.82|295.95|293.75|293.02|290.82|0
1644426900000|2022-02-09 17:15:00|292.86|290.66|291.72|289.52|293.67|291.47|291.56|289.36|0
1644427200000|2022-02-09 17:20:00|291.89|289.69|291.56|289.36|292.86|290.66|290.75|288.55|0
1644427500000|2022-02-09 17:25:00|291.24|289.04|290.27|288.07|291.24|289.04|290.1|287.9|0
1644427800000|2022-02-09 17:30:00|290.91|288.71|292.69|290.49|293.34|291.14|289.94|287.74|0
1644428100000|2022-02-09 17:35:00|292.53|290.33|289.62|287.42|292.85|290.65|289.29|287.09|0
1644428400000|2022-02-09 17:40:00|289.29|287.09|288.81|286.61|289.94|287.74|288.33|286.13|0
1644428700000|2022-02-09 17:45:00|288.65|286.45|288.81|286.61|289.77|287.57|288.49|286.29|0
1644429000000|2022-02-09 17:50:00|288.97|286.77|289.45|287.25|290.26|288.06|288.97|286.77|0
1644429300000|2022-02-09 17:55:00|288.97|286.77|287.84|285.64|289.77|287.57|287.68|285.48|0
1644429600000|2022-02-09 18:00:00|288|285.8|288.48|286.28|288.8|286.6|286.88|284.68|0
1644429900000|2022-02-09 18:05:00|288.64|286.44|289.28|287.08|290.09|287.89|288.08|285.88|0
1644430200000|2022-02-09 18:10:00|289.12|286.92|291.05|288.85|291.38|289.18|288.64|286.44|0
1644430500000|2022-02-09 18:15:00|290.89|288.69|289.6|287.4|291.38|289.18|289.12|286.92|0
1644430800000|2022-02-09 18:20:00|289.44|287.24|289.76|287.56|289.92|287.72|288.47|286.27|0
1644431100000|2022-02-09 18:25:00|289.6|287.4|288.47|286.27|289.92|287.72|288.31|286.11|0
1644431400000|2022-02-09 18:30:00|288.63|286.43|287.98|285.78|288.95|286.75|287.34|285.14|0
1644431700000|2022-02-09 18:35:00|288.14|285.94|289.59|287.39|289.75|287.55|288.14|285.94|0
1644432000000|2022-02-09 18:40:00|289.67|287.47|287.66|285.46|289.91|287.71|287.18|284.98|0
1644432300000|2022-02-09 18:45:00|287.5|285.3|287.98|285.78|288.14|285.94|287.18|284.98|0
1644432600000|2022-02-09 18:50:00|288.14|285.94|287.65|285.45|288.46|286.26|287.33|285.13|0
1644432900000|2022-02-09 18:55:00|287.81|285.61|287.33|285.13|288.46|286.26|287.17|284.97|0
1644433200000|2022-02-09 19:00:00|287.17|284.97|286.21|284.01|287.17|284.97|285.41|283.21|0
1644433500000|2022-02-09 19:05:00|286.05|283.85|283.81|281.61|286.37|284.17|283.81|281.61|0
1644433800000|2022-02-09 19:10:00|284.13|281.93|283.81|281.61|284.77|282.57|283.17|280.97|0
1644434100000|2022-02-09 19:15:00|283.65|281.45|283.81|281.61|284.45|282.25|283.01|280.81|0
1644434400000|2022-02-09 19:20:00|283.97|281.77|284.12|281.92|284.76|282.56|283.65|281.45|0
1644434700000|2022-02-09 19:25:00|283.96|281.76|283.41|281.21|284.12|281.92|283.01|280.81|0
1644435000000|2022-02-09 19:30:00|283.33|281.13|283.16|280.96|284.28|282.08|283.01|280.81|0
1644435300000|2022-02-09 19:35:00|283.01|280.81|282.29|280.09|283.64|281.44|281.89|279.69|0
1644435600000|2022-02-09 19:40:00|282.37|280.17|282.84|280.64|283.48|281.28|282.21|280.01|0
1644435900000|2022-02-09 19:45:00|282.68|280.48|284.59|282.39|284.75|282.55|282.52|280.32|0
1644436200000|2022-02-09 19:50:00|284.43|282.23|284.91|282.71|285.71|283.51|283.63|281.43|0
1644436500000|2022-02-09 19:55:00|285.07|282.87|287.79|285.59|288.11|285.91|284.75|282.55|0
1644436800000|2022-02-09 20:00:00|287.95|285.75|288.1|285.9|291|288.8|287.46|285.26|0
1644437100000|2022-02-09 20:05:00|288.19|285.99|291.81|289.61|291.81|289.61|288.19|285.99|0
1644437400000|2022-02-09 20:10:00|290.84|288.64|291.48|289.28|291.48|289.28|289.23|287.03|0
1644437700000|2022-02-09 20:15:00|291.65|289.45|290.51|288.31|293.43|291.23|290.51|288.31|0
1644438000000|2022-02-09 20:20:00|290.35|288.15|288.9|286.7|290.84|288.64|288.58|286.38|0
1644438300000|2022-02-09 20:25:00|289.06|286.86|285.53|283.33|290.99|288.79|285.53|283.33|0
1644438600000|2022-02-09 20:30:00|286.09|283.89|282.82|280.62|286.09|283.89|282.82|280.62|0
1644438900000|2022-02-09 20:35:00|282.98|280.78|283.45|281.25|283.61|281.41|281.07|278.87|0
1644439200000|2022-02-09 20:40:00|283.29|281.09|286.48|284.28|289.21|287.01|283.13|280.93|0
1644439500000|2022-02-09 20:45:00|286.16|283.96|284.09|281.89|287.85|285.65|283.53|281.33|0
1644439800000|2022-02-09 20:50:00|283.77|281.57|284.62|282.42|285.84|283.64|280.75|278.55|0
1644440100000|2022-02-09 20:55:00|284.94|282.74|283.67|281.47|287.34|285.14|283.51|281.31|0
1644440400000|2022-02-09 21:00:00|283.99|281.79|285.42|283.22|286.05|283.85|283.99|281.79|0
1644440700000|2022-02-09 21:05:00|285.57|283.37|283.82|281.62|285.57|283.37|283.51|281.31|0
1644441000000|2022-02-09 21:10:00|283.98|281.78|282.87|280.67|284.14|281.94|282.55|280.35|0
1644441300000|2022-02-09 21:15:00|283.17|280.37|282.93|280.13|283.48|280.68|282.85|280.05|0
1644441600000|2022-02-09 21:20:00|282.85|280.05|280.63|277.83|283.01|280.21|280.63|277.83|0
1644441900000|2022-02-09 21:25:00|280.32|277.52|280.47|277.67|280.95|278.15|280.16|277.36|0
1644442200000|2022-02-09 21:30:00|280.63|277.83|281.1|278.3|281.26|278.46|280.63|277.83|0
1644442500000|2022-02-09 21:35:00|280.95|278.15|281.42|278.62|281.58|278.78|280.94|278.14|0
1644442800000|2022-02-09 21:40:00|281.57|278.77|281.57|278.77|281.57|278.77|281.1|278.3|0
1644443100000|2022-02-09 21:45:00|281.89|279.09|282.68|279.88|282.92|280.12|281.89|279.09|0
1644443400000|2022-02-09 21:50:00|282.99|280.19|282.52|279.72|282.99|280.19|281.88|279.08|0
1644443700000|2022-02-09 21:55:00|282.67|279.87|282.28|279.48|282.76|279.96|282.12|279.32|0
1644444000000|2022-02-09 22:00:00|282.27|279.47|282.28|279.48|282.4|279.6|282.18|279.38|0
1644444300000|2022-02-09 22:05:00|282.25|279.45|282.47|279.67|282.47|279.67|282.25|279.45|0
1644444600000|2022-02-09 22:10:00|282.28|279.48|282.26|279.46|282.4|279.6|282.24|279.44|0
1644444900000|2022-02-09 22:15:00|282.24|279.44|282.49|279.69|282.49|279.69|282.22|279.42|0
1644445200000|2022-02-09 22:20:00|282.51|279.71|282.51|279.71|282.57|279.77|282.51|279.71|0
1644445500000|2022-02-09 22:25:00|282.49|279.69|282.62|279.82|282.71|279.91|282.46|279.66|0
1644445800000|2022-02-09 22:30:00|282.6|279.8|282.52|279.72|282.6|279.8|282.52|279.72|0
1644446100000|2022-02-09 22:35:00|282.5|279.7|282.48|279.68|282.5|279.7|282.43|279.63|0
1644446400000|2022-02-09 22:40:00|282.46|279.66|282.34|279.54|282.48|279.68|282.34|279.54|0
1644446700000|2022-02-09 22:45:00|282.39|279.59|282.38|279.58|282.41|279.61|282.36|279.56|0
1644447000000|2022-02-09 22:50:00|282.41|279.61|282.29|279.49|282.41|279.61|282.27|279.47|0
1644447300000|2022-02-09 22:55:00|282.27|279.47|281.99|279.19|282.36|279.56|281.99|279.19|0
1644447600000|2022-02-09 23:00:00|281.15|278.35|282.09|279.29|282.96|280.16|281.15|278.35|0
1644447900000|2022-02-09 23:05:00|282.17|279.37|282.32|279.52|282.57|279.77|281.85|279.05|0
1644448200000|2022-02-09 23:10:00|282.09|279.29|282.48|279.68|282.56|279.76|281.85|279.05|0
1644448500000|2022-02-09 23:15:00|282.56|279.76|283.35|280.55|283.91|281.11|282.01|279.21|0
1644448800000|2022-02-09 23:20:00|283.43|280.63|283.27|280.47|284.06|281.26|283.27|280.47|0
1644449100000|2022-02-09 23:25:00|283.11|280.31|283.27|280.47|283.27|280.47|282.48|279.68|0
1644449400000|2022-02-09 23:30:00|283.11|280.31|284.22|281.42|284.53|281.73|283.11|280.31|0
1644449700000|2022-02-09 23:35:00|284.37|281.57|283.42|280.62|284.46|281.66|283.1|280.3|0
1644450000000|2022-02-09 23:40:00|283.1|280.3|285.01|282.21|285.09|282.29|283.1|280.3|0
1644450300000|2022-02-09 23:45:00|285.17|282.37|284.13|281.33|285.17|282.37|284.13|281.33|0
1644450600000|2022-02-09 23:50:00|284.21|281.41|284.84|282.04|285.48|282.68|284.21|281.41|0
1644450900000|2022-02-09 23:55:00|285|282.2|283.73|280.93|285.16|282.36|283.57|280.77|0
1644451200000|2022-02-10 00:00:00|283.57|280.77|283.81|281.01|284.84|282.04|283.25|280.45|0
1644451500000|2022-02-10 00:05:00|283.73|280.93|284.84|282.04|285.47|282.67|283.09|280.29|0
1644451800000|2022-02-10 00:10:00|284.52|281.72|285.79|282.99|285.95|283.15|284.36|281.56|0
1644452100000|2022-02-10 00:15:00|285.95|283.15|286.74|283.94|286.74|283.94|285.63|282.83|0
1644452400000|2022-02-10 00:20:00|286.67|283.87|285.23|282.43|286.74|283.94|285.23|282.43|0
1644452700000|2022-02-10 00:25:00|285.31|282.51|285.14|282.34|285.62|282.82|285.14|282.34|0
1644453000000|2022-02-10 00:30:00|285.07|282.27|285.62|282.82|285.78|282.98|284.51|281.71|0
1644453300000|2022-02-10 00:35:00|285.7|282.9|285.78|282.98|285.94|283.14|284.82|282.02|0
1644453600000|2022-02-10 00:40:00|285.62|282.82|285.93|283.13|286.09|283.29|285.3|282.5|0
1644453900000|2022-02-10 00:45:00|286.09|283.29|286.89|284.09|287.37|284.57|285.77|282.97|0
1644454200000|2022-02-10 00:50:00|287.05|284.25|288.01|285.21|288.01|285.21|286.89|284.09|0
1644454500000|2022-02-10 00:55:00|288.09|285.29|288.33|285.53|288.33|285.53|287.21|284.41|0
1644454800000|2022-02-10 01:00:00|288.25|285.45|288.64|285.84|289.29|286.49|288.01|285.21|0
1644455100000|2022-02-10 01:05:00|288.73|285.93|288.48|285.68|288.97|286.17|288.16|285.36|0
1644455400000|2022-02-10 01:10:00|288.57|285.77|288.8|286|289.6|286.8|288.32|285.52|0
1644455700000|2022-02-10 01:15:00|288.96|286.16|290.17|287.37|290.25|287.45|288.64|285.84|0
1644456000000|2022-02-10 01:20:00|290.24|287.44|289.36|286.56|290.24|287.44|288.96|286.16|0
1644456300000|2022-02-10 01:25:00|289.44|286.64|289.72|286.92|290.24|287.44|289.07|286.27|0
1644456600000|2022-02-10 01:30:00|289.88|287.08|291.17|288.37|292.31|289.51|289.88|287.08|0
1644456900000|2022-02-10 01:35:00|291.09|288.29|291.09|288.29|291.65|288.85|290.68|287.88|0
1644457200000|2022-02-10 01:40:00|290.93|288.13|290.68|287.88|290.93|288.13|290.2|287.4|0
1644457500000|2022-02-10 01:45:00|290.36|287.56|289.79|286.99|290.84|288.04|289.79|286.99|0
1644457800000|2022-02-10 01:50:00|289.71|286.91|290.68|287.88|290.68|287.88|289.39|286.59|0
1644458100000|2022-02-10 01:55:00|290.76|287.96|290.35|287.55|291.16|288.36|290.35|287.55|0
1644458400000|2022-02-10 02:00:00|290.51|287.71|291.48|288.68|291.64|288.84|290.19|287.39|0
1644458700000|2022-02-10 02:05:00|291.4|288.6|291.48|288.68|291.48|288.68|290.67|287.87|0
1644459000000|2022-02-10 02:10:00|291.32|288.52|291.15|288.35|291.64|288.84|290.67|287.87|0
1644459300000|2022-02-10 02:15:00|291.31|288.51|291.31|288.51|291.47|288.67|290.67|287.87|0
1644459600000|2022-02-10 02:20:00|291.47|288.67|291.63|288.83|291.64|288.84|291.31|288.51|0
1644459900000|2022-02-10 02:25:00|292.61|289.81|291.79|288.99|292.61|289.81|291.63|288.83|0
1644460200000|2022-02-10 02:30:00|291.63|288.83|291.95|289.15|291.95|289.15|291.63|288.83|0
1644460500000|2022-02-10 02:35:00|291.79|288.99|290.33|287.53|291.79|288.99|290.17|287.37|0
1644460800000|2022-02-10 02:40:00|290.49|287.69|290.82|288.02|290.9|288.1|290.33|287.53|0
1644461100000|2022-02-10 02:45:00|290.65|287.85|290.65|287.85|290.74|287.94|290.17|287.37|0
1644461400000|2022-02-10 02:50:00|290.49|287.69|291.13|288.33|291.3|288.5|290.49|287.69|0
1644461700000|2022-02-10 02:55:00|291.3|288.5|291.29|288.49|291.46|288.66|290.97|288.17|0
1644462000000|2022-02-10 03:00:00|291.46|288.66|291.62|288.82|292.1|289.3|291.13|288.33|0
1644462300000|2022-02-10 03:05:00|291.45|288.65|292.26|289.46|292.26|289.46|291.29|288.49|0
1644462600000|2022-02-10 03:10:00|292.1|289.3|291.61|288.81|292.26|289.46|291.61|288.81|0
1644462900000|2022-02-10 03:15:00|291.45|288.65|291.12|288.32|291.61|288.81|290.96|288.16|0
1644463200000|2022-02-10 03:20:00|291.21|288.41|290.64|287.84|291.28|288.48|290.64|287.84|0
1644463500000|2022-02-10 03:25:00|290.8|288|290.47|287.67|290.96|288.16|290.47|287.67|0
1644463800000|2022-02-10 03:30:00|290.31|287.51|289.82|287.02|290.96|288.16|289.66|286.86|0
1644464100000|2022-02-10 03:35:00|289.66|286.86|289.5|286.7|289.99|287.19|289.5|286.7|0
1644464400000|2022-02-10 03:40:00|289.58|286.78|290.14|287.34|290.14|287.34|289.5|286.7|0
1644464700000|2022-02-10 03:45:00|290.07|287.27|289.82|287.02|290.14|287.34|289.66|286.86|0
1644465000000|2022-02-10 03:50:00|289.9|287.1|290.22|287.42|290.71|287.91|289.82|287.02|0
1644465300000|2022-02-10 03:55:00|290.14|287.34|289.81|287.01|290.14|287.34|289.49|286.69|0
1644465600000|2022-02-10 04:00:00|289.9|287.1|289.97|287.17|290.14|287.34|289.49|286.69|0
1644465900000|2022-02-10 04:05:00|290.13|287.33|289.97|287.17|290.29|287.49|289.97|287.17|0
1644466200000|2022-02-10 04:10:00|290.05|287.25|289.97|287.17|290.05|287.25|289.48|286.68|0
1644466500000|2022-02-10 04:15:00|289.89|287.09|289.16|286.36|289.97|287.17|289.08|286.28|0
1644466800000|2022-02-10 04:20:00|289.08|286.28|289|286.2|289.48|286.68|288.84|286.04|0
1644467100000|2022-02-10 04:25:00|288.83|286.03|288.51|285.71|289|286.2|288.51|285.71|0
1644467400000|2022-02-10 04:30:00|288.59|285.79|288.51|285.71|288.83|286.03|288.51|285.71|0
1644467700000|2022-02-10 04:35:00|288.67|285.87|288.67|285.87|288.99|286.19|288.51|285.71|0
1644468000000|2022-02-10 04:40:00|288.59|285.79|288.66|285.86|288.99|286.19|288.59|285.79|0
1644468300000|2022-02-10 04:45:00|288.82|286.02|289.47|286.67|289.47|286.67|288.82|286.02|0
1644468600000|2022-02-10 04:50:00|289.31|286.51|288.98|286.18|289.31|286.51|288.98|286.18|0
1644468900000|2022-02-10 04:55:00|288.82|286.02|288.98|286.18|288.98|286.18|288.5|285.7|0
1644469200000|2022-02-10 05:00:00|289.14|286.34|289.66|286.86|289.66|286.86|288.5|285.7|0
1644469500000|2022-02-10 05:05:00|289.74|286.94|289.98|287.18|289.98|287.18|289.66|286.86|0
1644469800000|2022-02-10 05:10:00|289.82|287.02|289.66|286.86|289.82|287.02|289.5|286.7|0
1644470100000|2022-02-10 05:15:00|289.82|287.02|289.65|286.85|289.98|287.18|289.65|286.85|0
1644470400000|2022-02-10 05:20:00|289.58|286.78|289.65|286.85|289.9|287.1|289.49|286.69|0
1644470700000|2022-02-10 05:25:00|289.81|287.01|290.13|287.33|290.29|287.49|289.65|286.85|0
1644471000000|2022-02-10 05:30:00|289.97|287.17|290.45|287.65|290.45|287.65|289.65|286.85|0
1644471300000|2022-02-10 05:35:00|290.37|287.57|290.77|287.97|290.77|287.97|290.29|287.49|0
1644471600000|2022-02-10 05:40:00|290.93|288.13|290.61|287.81|291.5|288.7|290.45|287.65|0
1644471900000|2022-02-10 05:45:00|290.77|287.97|290.37|287.57|290.77|287.97|290.28|287.48|0
1644472200000|2022-02-10 05:50:00|290.28|287.48|290.93|288.13|290.93|288.13|290.28|287.48|0
1644472500000|2022-02-10 05:55:00|290.76|287.96|288.19|285.39|290.76|287.96|288.19|285.39|0
1644472800000|2022-02-10 06:00:00|287.71|284.91|286.91|284.11|288.19|285.39|286.91|284.11|0
1644473100000|2022-02-10 06:05:00|286.83|284.03|288.27|285.47|288.27|285.47|286.75|283.95|0
1644473400000|2022-02-10 06:10:00|288.19|285.39|286.58|283.78|288.35|285.55|286.58|283.78|0
1644473700000|2022-02-10 06:15:00|286.67|283.87|287.06|284.26|287.22|284.42|286.58|283.78|0
1644474000000|2022-02-10 06:20:00|287.14|284.34|285.94|283.14|287.22|284.42|285.94|283.14|0
1644474300000|2022-02-10 06:25:00|285.78|282.98|286.5|283.7|286.58|283.78|285.78|282.98|0
1644474600000|2022-02-10 06:30:00|286.42|283.62|286.26|283.46|286.58|283.78|285.94|283.14|0
1644474900000|2022-02-10 06:35:00|286.18|283.38|286.7|283.9|287.18|284.38|285.94|283.14|0
1644475200000|2022-02-10 06:40:00|286.63|283.83|286.54|283.74|287.18|284.38|286.22|283.42|0
1644475500000|2022-02-10 06:45:00|286.7|283.9|287.18|284.38|287.34|284.54|286.62|283.82|0
1644475800000|2022-02-10 06:50:00|287.26|284.46|288.13|285.33|288.13|285.33|287.01|284.21|0
1644476100000|2022-02-10 06:55:00|288.29|285.49|287.65|284.85|288.45|285.65|287.49|284.69|0
1644476400000|2022-02-10 07:00:00|287.97|285.17|289.08|286.28|289.56|286.76|287.97|285.17|0
1644476700000|2022-02-10 07:05:00|289.01|286.21|289.17|286.37|289.88|287.08|289.01|286.21|0
1644477000000|2022-02-10 07:10:00|289.08|286.28|288.84|286.04|289.33|286.53|288.44|285.64|0
1644477300000|2022-02-10 07:15:00|288.76|285.96|289.08|286.28|289.4|286.6|288.44|285.64|0
1644477600000|2022-02-10 07:20:00|289.24|286.44|288.68|285.88|289.32|286.52|288.68|285.88|0
1644477900000|2022-02-10 07:25:00|288.76|285.96|288.59|285.79|289.07|286.27|288.44|285.64|0
1644478200000|2022-02-10 07:30:00|288.43|285.63|288.11|285.31|289.23|286.43|287.79|284.99|0
1644478500000|2022-02-10 07:35:00|288.27|285.47|288.67|285.87|288.99|286.19|288.11|285.31|0
1644478800000|2022-02-10 07:40:00|288.59|285.79|288.43|285.63|289.15|286.35|288.43|285.63|0
1644479100000|2022-02-10 07:45:00|288.11|285.31|287.79|284.99|288.43|285.63|287.47|284.67|0
1644479400000|2022-02-10 07:50:00|287.87|285.07|287.15|284.35|287.95|285.15|286.67|283.87|0
1644479700000|2022-02-10 07:55:00|286.99|284.19|286.03|283.23|287.46|284.66|285.87|283.07|0
1644480000000|2022-02-10 08:00:00|285.95|283.15|286.35|283.55|286.98|284.18|284.28|281.48|0
1644480300000|2022-02-10 08:05:00|285.89|283.69|286.84|284.64|287|284.8|285.73|283.53|0
1644480600000|2022-02-10 08:10:00|286.52|284.32|284.14|281.94|286.76|284.56|283.82|281.62|0
1644480900000|2022-02-10 08:15:00|284.22|282.02|287.63|285.43|287.79|285.59|284.14|281.94|0
1644481200000|2022-02-10 08:20:00|287.71|285.51|286.99|284.79|289.71|287.51|286.35|284.15|0
1644481500000|2022-02-10 08:25:00|287.15|284.95|289.23|287.03|289.87|287.67|286.99|284.79|0
1644481800000|2022-02-10 08:30:00|289.31|287.11|289.7|287.5|289.86|287.66|288.1|285.9|0
1644482100000|2022-02-10 08:35:00|289.54|287.34|289.06|286.86|290.02|287.82|288.26|286.06|0
1644482400000|2022-02-10 08:40:00|289.14|286.94|291.63|289.43|292.52|290.32|288.58|286.38|0
1644482700000|2022-02-10 08:45:00|291.95|289.75|291.14|288.94|292.59|290.39|290.5|288.3|0
1644483000000|2022-02-10 08:50:00|291.3|289.1|291.62|289.42|291.94|289.74|290.82|288.62|0
1644483300000|2022-02-10 08:55:00|291.46|289.26|292.59|290.39|292.91|290.71|290.98|288.78|0
1644483600000|2022-02-10 09:00:00|292.67|290.47|291.41|289.21|293.88|291.68|290.25|288.05|0
1644483900000|2022-02-10 09:05:00|291.34|289.14|291.41|289.21|291.5|289.3|290.29|288.09|0
1644484200000|2022-02-10 09:10:00|291.25|289.05|290.6|288.4|291.66|289.46|289.96|287.76|0
1644484500000|2022-02-10 09:15:00|290.77|288.57|291.25|289.05|291.57|289.37|290.44|288.24|0
1644484800000|2022-02-10 09:20:00|291.08|288.88|291.73|289.53|292.05|289.85|290.76|288.56|0
1644485100000|2022-02-10 09:25:00|291.89|289.69|289.96|287.76|291.89|289.69|289.96|287.76|0
1644485400000|2022-02-10 09:30:00|289.79|287.59|290.11|287.91|290.28|288.08|289.4|287.2|0
1644485700000|2022-02-10 09:35:00|289.95|287.75|290.68|288.48|290.75|288.55|288.83|286.63|0
1644486000000|2022-02-10 09:40:00|291.08|288.88|290.59|288.39|291.24|289.04|290.43|288.23|0
1644486300000|2022-02-10 09:45:00|290.43|288.23|291.55|289.35|292.2|290|290.43|288.23|0
1644486600000|2022-02-10 09:50:00|291.72|289.52|290.75|288.55|291.72|289.52|290.27|288.07|0
1644486900000|2022-02-10 09:55:00|290.59|288.39|290.75|288.55|290.91|288.71|289.62|287.42|0
1644487200000|2022-02-10 10:00:00|290.67|288.47|291.71|289.51|292.35|290.15|290.1|287.9|0
1644487500000|2022-02-10 10:05:00|291.55|289.35|291.38|289.18|292.84|290.64|291.38|289.18|0
1644487800000|2022-02-10 10:10:00|291.22|289.02|290.74|288.54|291.71|289.51|290.5|288.3|0
1644488100000|2022-02-10 10:15:00|290.66|288.46|290.41|288.21|290.74|288.54|289.93|287.73|0
1644488400000|2022-02-10 10:20:00|290.5|288.3|291.3|289.1|291.38|289.18|290.41|288.21|0
1644488700000|2022-02-10 10:25:00|291.38|289.18|290.57|288.37|291.54|289.34|290.41|288.21|0
1644489000000|2022-02-10 10:30:00|290.49|288.29|290.73|288.53|290.73|288.53|289.77|287.57|0
1644489300000|2022-02-10 10:35:00|290.57|288.37|288.96|286.76|290.57|288.37|288.96|286.76|0
1644489600000|2022-02-10 10:40:00|289.12|286.92|289.12|286.92|289.76|287.56|288.8|286.6|0
1644489900000|2022-02-10 10:45:00|288.96|286.76|288.48|286.28|289.44|287.24|288.48|286.28|0
1644490200000|2022-02-10 10:50:00|288.16|285.96|288.15|285.95|288.16|285.96|287.76|285.56|0
1644490500000|2022-02-10 10:55:00|288.24|286.04|287.83|285.63|288.79|286.59|287.83|285.63|0
1644490800000|2022-02-10 11:00:00|287.67|285.47|287.67|285.47|287.99|285.79|287.11|284.91|0
1644491100000|2022-02-10 11:05:00|287.99|285.79|288.63|286.43|289.27|287.07|287.59|285.39|0
1644491400000|2022-02-10 11:10:00|288.55|286.35|287.66|285.46|288.55|286.35|287.27|285.07|0
1644491700000|2022-02-10 11:15:00|287.82|285.62|287.66|285.46|287.98|285.78|287.02|284.82|0
1644492000000|2022-02-10 11:20:00|287.59|285.39|287.5|285.3|287.66|285.46|287.02|284.82|0
1644492300000|2022-02-10 11:25:00|287.34|285.14|287.66|285.46|287.82|285.62|287.02|284.82|0
1644492600000|2022-02-10 11:30:00|287.74|285.54|287.81|285.61|288.3|286.1|287.58|285.38|0
1644492900000|2022-02-10 11:35:00|287.74|285.54|287.97|285.77|288.29|286.09|287.01|284.81|0
1644493200000|2022-02-10 11:40:00|288.06|285.86|288.61|286.41|288.77|286.57|287.81|285.61|0
1644493500000|2022-02-10 11:45:00|288.77|286.57|288.93|286.73|289.73|287.53|288.29|286.09|0
1644493800000|2022-02-10 11:50:00|288.77|286.57|289.25|287.05|290.21|288.01|288.77|286.57|0
1644494100000|2022-02-10 11:55:00|289.33|287.13|289.25|287.05|290.05|287.85|289.08|286.88|0
1644494400000|2022-02-10 12:00:00|289.41|287.21|288.12|285.92|289.41|287.21|287.88|285.68|0
1644494700000|2022-02-10 12:05:00|288.04|285.84|286.68|284.48|288.04|285.84|286.68|284.48|0
1644495000000|2022-02-10 12:10:00|286.84|284.64|285.88|283.68|287|284.8|285.56|283.36|0
1644495300000|2022-02-10 12:15:00|285.72|283.52|286.04|283.84|286.2|284|285.08|282.88|0
1644495600000|2022-02-10 12:20:00|285.08|282.88|285.08|282.88|285.4|283.2|284.76|282.56|0
1644495900000|2022-02-10 12:25:00|285.24|283.04|286.03|283.83|286.28|284.08|285.16|282.96|0
1644496200000|2022-02-10 12:30:00|285.87|283.67|286.03|283.83|286.67|284.47|285.71|283.51|0
1644496500000|2022-02-10 12:35:00|286.19|283.99|286.03|283.83|286.51|284.31|285.55|283.35|0
1644496800000|2022-02-10 12:40:00|286.19|283.99|286.51|284.31|286.67|284.47|286.03|283.83|0
1644497100000|2022-02-10 12:45:00|286.66|284.46|287.76|285.56|287.92|285.72|286.03|283.83|0
1644497400000|2022-02-10 12:50:00|287.68|285.48|287.28|285.08|287.76|285.56|286.64|284.44|0
1644497700000|2022-02-10 12:55:00|287.12|284.92|287.12|284.92|287.91|285.71|286.32|284.12|0
1644498000000|2022-02-10 13:00:00|286.64|284.44|285.53|283.33|287.43|285.23|285.37|283.17|0
1644498300000|2022-02-10 13:05:00|285.37|283.17|282.52|280.32|285.53|283.33|282.52|280.32|0
1644498600000|2022-02-10 13:10:00|282.68|280.48|285.05|282.85|285.2|283|282.68|280.48|0
1644498900000|2022-02-10 13:15:00|285.2|283|285.68|283.48|285.68|283.48|284.57|282.37|0
1644499200000|2022-02-10 13:20:00|285.84|283.64|286.63|284.43|287.58|285.38|285.52|283.32|0
1644499500000|2022-02-10 13:25:00|286.47|284.27|286.62|284.42|287.66|285.46|286.31|284.11|0
1644499800000|2022-02-10 13:30:00|286.47|284.27|309.04|306.84|313.21|311.01|286.47|284.27|0
1644500100000|2022-02-10 13:35:00|309.7|307.5|304.69|302.49|313.37|311.17|303.93|301.73|0
1644500400000|2022-02-10 13:40:00|304.2|302|310.17|307.97|311.17|308.97|304.03|301.83|0
1644500700000|2022-02-10 13:45:00|310.83|308.63|314.35|312.15|314.69|312.49|309|306.8|0
1644501000000|2022-02-10 13:50:00|314.18|311.98|313|310.8|315.11|312.91|311|308.8|0
1644501300000|2022-02-10 13:55:00|313.34|311.14|312.83|310.63|313.34|311.14|310.16|307.96|0
1644501600000|2022-02-10 14:00:00|313.17|310.97|322.98|320.78|323.84|321.64|313|310.8|0
1644501900000|2022-02-10 14:05:00|322.47|320.27|322.61|320.41|325.09|322.89|318.24|316.04|0
1644502200000|2022-02-10 14:10:00|322.44|320.24|324.76|322.56|328.28|326.08|321.24|319.04|0
1644502500000|2022-02-10 14:15:00|324.5|322.3|321.92|319.72|324.5|322.3|321.24|319.04|0
1644502800000|2022-02-10 14:20:00|322.09|319.89|322.44|320.24|324.15|321.95|321.41|319.21|0
1644503100000|2022-02-10 14:25:00|322.61|320.41|323.46|321.26|324.84|322.64|320.55|318.35|0
1644503400000|2022-02-10 14:30:00|323.29|321.09|316.97|314.77|323.46|321.26|315.11|312.91|0
1644503700000|2022-02-10 14:35:00|316.8|314.6|311.79|309.59|317.65|315.45|308.71|306.51|0
1644504000000|2022-02-10 14:40:00|311.29|309.09|307.06|304.86|311.29|309.09|304.74|302.54|0
1644504300000|2022-02-10 14:45:00|306.23|304.03|307.06|304.86|309.22|307.02|304.9|302.7|0
1644504600000|2022-02-10 14:50:00|306.72|304.52|297.99|295.79|307.39|305.19|296.19|293.99|0
1644504900000|2022-02-10 14:55:00|297.83|295.63|297.99|295.79|298.97|296.77|295.37|293.17|0
1644505200000|2022-02-10 15:00:00|297.5|295.3|293.08|290.88|298.64|296.44|289.86|287.66|0
1644505500000|2022-02-10 15:05:00|293.88|291.68|287.45|285.25|295.49|293.29|286.81|284.61|0
1644505800000|2022-02-10 15:10:00|286.97|284.77|290.84|288.64|291.48|289.28|286.01|283.81|0
1644506100000|2022-02-10 15:15:00|291|288.8|294.75|292.55|296.54|294.34|290.51|288.31|0
1644506400000|2022-02-10 15:20:00|294.59|292.39|294.58|292.38|297.03|294.83|292.64|290.44|0
1644506700000|2022-02-10 15:25:00|295.23|293.03|293.12|290.92|295.89|293.69|292.31|290.11|0
1644507000000|2022-02-10 15:30:00|292.47|290.27|291.77|289.57|294.42|292.22|289.57|287.37|0
1644507300000|2022-02-10 15:35:00|291.28|289.08|283.59|281.39|292.58|290.38|283.59|281.39|0
1644507600000|2022-02-10 15:40:00|283.43|281.23|283.37|281.17|285.29|283.09|281.52|279.32|0
1644507900000|2022-02-10 15:45:00|283.69|281.49|283.64|281.44|287.85|285.65|283.32|281.12|0
1644508200000|2022-02-10 15:50:00|283.95|281.75|293.93|291.73|294.9|292.7|283.8|281.6|0
1644508500000|2022-02-10 15:55:00|294.09|291.89|295.55|293.35|298.01|295.81|293.6|291.4|0
1644508800000|2022-02-10 16:00:00|295.72|293.52|294.26|292.06|299.64|297.44|291.76|289.56|0
1644509100000|2022-02-10 16:05:00|294.74|292.54|293.95|291.75|296.05|293.85|292.34|290.14|0
1644509400000|2022-02-10 16:10:00|293.79|291.59|299.81|297.61|299.97|297.77|293.79|291.59|0
1644509700000|2022-02-10 16:15:00|299.65|297.45|300.06|297.86|301.45|299.25|296.06|293.86|0
1644510000000|2022-02-10 16:20:00|299.81|297.61|299.14|296.94|303.08|300.88|298.5|296.3|0
1644510300000|2022-02-10 16:25:00|299.63|297.43|299.3|297.1|301.52|299.32|297.84|295.64|0
1644510600000|2022-02-10 16:30:00|299.63|297.43|305.02|302.82|305.21|303.01|299.63|297.43|0
1644510900000|2022-02-10 16:35:00|305.19|302.99|303.7|301.5|305.19|302.99|302.55|300.35|0
1644511200000|2022-02-10 16:40:00|303.87|301.67|298.46|296.26|304.03|301.83|298.46|296.26|0
1644511500000|2022-02-10 16:45:00|298.13|295.93|293.45|291.25|299.11|296.91|292.64|290.44|0
1644511800000|2022-02-10 16:50:00|293.61|291.41|294.1|291.9|294.74|292.54|292.32|290.12|0
1644512100000|2022-02-10 16:55:00|294.26|292.06|291.83|289.63|294.26|292.06|291.19|288.99|0
1644512400000|2022-02-10 17:00:00|291.51|289.31|294.9|292.7|295.88|293.68|291.51|289.31|0
1644512700000|2022-02-10 17:05:00|294.74|292.54|294.41|292.21|296.2|294|292.63|290.43|0
1644513000000|2022-02-10 17:10:00|294.57|292.37|293.44|291.24|294.57|292.37|292.63|290.43|0
1644513300000|2022-02-10 17:15:00|293.6|291.4|292.3|290.1|295.87|293.67|291.34|289.14|0
1644513600000|2022-02-10 17:20:00|292.63|290.43|291.82|289.62|292.79|290.59|290.37|288.17|0
1644513900000|2022-02-10 17:25:00|291.98|289.78|292.14|289.94|292.62|290.42|291.17|288.97|0
1644514200000|2022-02-10 17:30:00|291.98|289.78|296.03|293.83|296.51|294.31|289.72|287.52|0
1644514500000|2022-02-10 17:35:00|295.21|293.01|292.62|290.42|295.38|293.18|292.3|290.1|0
1644514800000|2022-02-10 17:40:00|292.78|290.58|293.59|291.39|294.56|292.36|291.81|289.61|0
1644515100000|2022-02-10 17:45:00|293.26|291.06|308.54|306.34|312.38|310.18|292.94|290.74|0
1644515400000|2022-02-10 17:50:00|308.7|306.5|307.87|305.67|314.4|312.2|305.69|303.49|0
1644515700000|2022-02-10 17:55:00|308.04|305.84|308.98|306.78|311.18|308.98|305.58|303.38|0
1644516000000|2022-02-10 18:00:00|309.81|307.61|306.74|304.54|312.48|310.28|306.24|304.04|0
1644516300000|2022-02-10 18:05:00|307.98|305.78|307.48|305.28|308.98|306.78|304.83|302.63|0
1644516600000|2022-02-10 18:10:00|306.65|304.45|308.97|306.77|310.3|308.1|305.82|303.62|0
1644516900000|2022-02-10 18:15:00|309.8|307.6|319.21|317.01|319.89|317.69|309.64|307.44|0
1644517200000|2022-02-10 18:20:00|319.72|317.52|318.16|315.96|322.08|319.88|316.05|313.85|0
1644517500000|2022-02-10 18:25:00|318.33|316.13|325.27|323.07|325.27|323.07|317.49|315.29|0
1644517800000|2022-02-10 18:30:00|325.44|323.24|326.94|324.74|329.03|326.83|322.89|320.69|0
1644518100000|2022-02-10 18:35:00|326.6|324.4|328.94|326.74|336.16|333.96|326.6|324.4|0
1644518400000|2022-02-10 18:40:00|329.11|326.91|323.13|320.93|329.8|327.6|322.87|320.67|0
1644518700000|2022-02-10 18:45:00|323.73|321.53|324.67|322.47|326.12|323.92|321.51|319.31|0
1644519000000|2022-02-10 18:50:00|323.89|321.69|325.43|323.23|326.46|324.26|322.87|320.67|0
1644519300000|2022-02-10 18:55:00|324.92|322.72|321.33|319.13|327.32|325.12|320.91|318.71|0
1644519600000|2022-02-10 19:00:00|320.14|317.94|326.63|324.43|326.63|324.43|318.95|316.75|0
1644519900000|2022-02-10 19:05:00|326.46|324.26|326.97|324.77|330.25|328.05|325.6|323.4|0
1644520200000|2022-02-10 19:10:00|326.11|323.91|330.59|328.39|331.63|329.43|325.94|323.74|0
1644520500000|2022-02-10 19:15:00|330.85|328.65|334.98|332.78|337.19|334.99|330.76|328.56|0
1644520800000|2022-02-10 19:20:00|334.63|332.43|332.18|329.98|338.09|335.89|332.18|329.98|0
1644521100000|2022-02-10 19:25:00|331.95|329.75|329.18|326.98|332.81|330.61|326.95|324.75|0
1644521400000|2022-02-10 19:30:00|329.36|327.16|328.66|326.46|330.65|328.45|326.43|324.23|0
1644521700000|2022-02-10 19:35:00|327.98|325.78|327.63|325.43|330.39|328.19|323.52|321.32|0
1644522000000|2022-02-10 19:40:00|327.38|325.18|328.49|326.29|329|326.8|322.84|320.64|0
1644522300000|2022-02-10 19:45:00|327.97|325.77|331.94|329.74|331.94|329.74|324.2|322|0
1644522600000|2022-02-10 19:50:00|330.9|328.7|336.02|333.82|337.15|334.95|329.69|327.49|0
1644522900000|2022-02-10 19:55:00|336.28|334.08|336.1|333.9|338.02|335.82|333.32|331.12|0
1644523200000|2022-02-10 20:00:00|335.4|333.2|335.05|332.85|340.3|338.1|333.84|331.64|0
1644523500000|2022-02-10 20:05:00|334.53|332.33|330.72|328.52|335.93|333.73|330.2|328|0
1644523800000|2022-02-10 20:10:00|330.55|328.35|330.37|328.17|332.1|329.9|327.62|325.42|0
1644524100000|2022-02-10 20:15:00|331.23|329.03|333.83|331.63|334.53|332.33|326.76|324.56|0
1644524400000|2022-02-10 20:20:00|333.66|331.46|332.96|330.76|337.66|335.46|331.23|329.03|0
1644524700000|2022-02-10 20:25:00|333.14|330.94|335.74|333.54|335.74|333.54|330.71|328.51|0
1644525000000|2022-02-10 20:30:00|336.26|334.06|343.8|341.6|344.16|341.96|336.26|334.06|0
1644525300000|2022-02-10 20:35:00|343.63|341.43|342.2|340|344.81|342.61|339.92|337.72|0
1644525600000|2022-02-10 20:40:00|341.67|339.47|346.42|344.22|347.84|345.64|340.44|338.24|0
1644525900000|2022-02-10 20:45:00|346.95|344.75|350.68|348.48|354.07|351.87|346.42|344.22|0
1644526200000|2022-02-10 20:50:00|351.21|349.01|346.77|344.57|354.43|352.23|342.81|340.61|0
1644526500000|2022-02-10 20:55:00|346.07|343.87|340.18|337.98|346.24|344.04|335.73|333.53|0
1644526800000|2022-02-10 21:00:00|339.21|337.01|341.68|339.48|343.09|340.89|338.66|336.46|0
1644527100000|2022-02-10 21:05:00|341.33|339.13|340.45|338.25|341.68|339.48|338.88|336.68|0
1644527400000|2022-02-10 21:10:00|340.8|338.6|342.91|340.71|344.68|342.48|340.63|338.43|0
1644527700000|2022-02-10 21:15:00|343.74|340.94|346.13|343.33|346.56|343.76|343.56|340.76|0
1644528000000|2022-02-10 21:20:00|346.21|343.41|347.98|345.18|348.69|345.89|346.21|343.41|0
1644528300000|2022-02-10 21:25:00|348.34|345.54|345.41|342.61|348.51|345.71|345.15|342.35|0
1644528600000|2022-02-10 21:30:00|344.97|342.17|345.14|342.34|346.03|343.23|343.56|340.76|0
1644528900000|2022-02-10 21:35:00|344.97|342.17|344.44|341.64|345.5|342.7|343.65|340.85|0
1644529200000|2022-02-10 21:40:00|344.26|341.46|346.02|343.22|346.2|343.4|343.91|341.11|0
1644529500000|2022-02-10 21:45:00|345.67|342.87|344.08|341.28|346.73|343.93|343.9|341.1|0
1644529800000|2022-02-10 21:50:00|343.99|341.19|342.67|339.87|344.78|341.98|342.67|339.87|0
1644530100000|2022-02-10 21:55:00|342.84|340.04|341.53|338.73|343.02|340.22|341.26|338.46|0
1644530400000|2022-02-10 22:00:00|341.57|338.77|341.79|338.99|342.54|339.74|341.45|338.65|0
1644530700000|2022-02-10 22:05:00|341.74|338.94|341.84|339.04|341.89|339.09|341.74|338.94|0
1644531000000|2022-02-10 22:10:00|341.91|339.11|341.96|339.16|342.02|339.22|341.91|339.11|0
1644531300000|2022-02-10 22:15:00|341.94|339.14|342.33|339.53|342.35|339.55|341.88|339.08|0
1644531600000|2022-02-10 22:20:00|342.19|339.39|342.35|339.55|342.4|339.6|342.19|339.39|0
1644531900000|2022-02-10 22:25:00|342.34|339.54|342.34|339.54|342.47|339.67|342.29|339.49|0
1644532200000|2022-02-10 22:30:00|342.37|339.57|342.45|339.65|342.83|340.03|342.26|339.46|0
1644532500000|2022-02-10 22:35:00|342.42|339.62|342.07|339.27|342.42|339.62|341.9|339.1|0
1644532800000|2022-02-10 22:40:00|341.97|339.17|342.17|339.37|342.25|339.45|341.97|339.17|0
1644533100000|2022-02-10 22:45:00|342.2|339.4|342.14|339.34|342.43|339.63|342.14|339.34|0
1644533400000|2022-02-10 22:50:00|342.12|339.32|342.11|339.31|342.12|339.32|341.94|339.14|0
1644533700000|2022-02-10 22:55:00|342.09|339.29|342.52|339.72|342.52|339.72|341.78|338.98|0
1644534000000|2022-02-10 23:00:00|341.96|339.16|342.99|340.19|344.75|341.95|340.71|337.91|0
1644534300000|2022-02-10 23:05:00|342.81|340.01|343.96|341.16|344.05|341.25|341.23|338.43|0
1644534600000|2022-02-10 23:10:00|343.61|340.81|341.4|338.6|343.69|340.89|341.14|338.34|0
1644534900000|2022-02-10 23:15:00|341.23|338.43|339.65|336.85|341.75|338.95|339.65|336.85|0
1644535200000|2022-02-10 23:20:00|339.47|336.67|341.4|338.6|341.57|338.77|339.47|336.67|0
1644535500000|2022-02-10 23:25:00|341.57|338.77|344.39|341.59|344.92|342.12|340.96|338.16|0
1644535800000|2022-02-10 23:30:00|344.57|341.77|346.51|343.71|347.22|344.42|344.04|341.24|0
1644536100000|2022-02-10 23:35:00|346.42|343.62|346.25|343.45|348.1|345.3|345.71|342.91|0
1644536400000|2022-02-10 23:40:00|346.51|343.71|347.04|344.24|348.28|345.48|346.25|343.45|0
1644536700000|2022-02-10 23:45:00|346.86|344.06|345.97|343.17|347.39|344.59|345.8|343|0
1644537000000|2022-02-10 23:50:00|346.06|343.26|347.3|344.5|347.39|344.59|345.44|342.64|0
1644537300000|2022-02-10 23:55:00|347.21|344.41|348.63|345.83|349.52|346.72|347.21|344.41|0
1644537600000|2022-02-11 00:00:00|348.36|345.56|351.03|348.23|351.03|348.23|347.92|345.12|0
1644537900000|2022-02-11 00:05:00|351.12|348.32|348.62|345.82|351.39|348.59|348.62|345.82|0
1644538200000|2022-02-11 00:10:00|348.45|345.65|350.49|347.69|350.58|347.78|348.45|345.65|0
1644538500000|2022-02-11 00:15:00|350.4|347.6|352.36|349.56|352.9|350.1|350.22|347.42|0
1644538800000|2022-02-11 00:20:00|352.28|349.48|355.76|352.96|356.3|353.5|351.82|349.02|0
1644539100000|2022-02-11 00:25:00|355.22|352.42|355.32|352.52|355.94|353.14|354.51|351.71|0
1644539400000|2022-02-11 00:30:00|355.58|352.78|353.79|350.99|355.58|352.78|353.61|350.81|0
1644539700000|2022-02-11 00:35:00|353.61|350.81|353.78|350.98|354.14|351.34|353.07|350.27|0
1644540000000|2022-02-11 00:40:00|353.96|351.16|354.68|351.88|354.68|351.88|352.71|349.91|0
1644540300000|2022-02-11 00:45:00|354.5|351.7|352.71|349.91|354.86|352.06|352.53|349.73|0
1644540600000|2022-02-11 00:50:00|352.53|349.73|354.49|351.69|354.49|351.69|352.35|349.55|0
1644540900000|2022-02-11 00:55:00|354.32|351.52|352.08|349.28|354.67|351.87|351.99|349.19|0
1644541200000|2022-02-11 01:00:00|352.34|349.54|352.61|349.81|354.13|351.33|352.17|349.37|0
1644541500000|2022-02-11 01:05:00|352.79|349.99|355.56|352.76|355.56|352.76|352.79|349.99|0
1644541800000|2022-02-11 01:10:00|355.48|352.68|355.2|352.4|357|354.2|354.85|352.05|0
1644542100000|2022-02-11 01:15:00|355.02|352.22|350.55|347.75|355.02|352.22|349.48|346.68|0
1644542400000|2022-02-11 01:20:00|350.37|347.57|351|348.2|351.09|348.29|349.48|346.68|0
1644542700000|2022-02-11 01:25:00|350.91|348.11|350.46|347.66|351.54|348.74|348.76|345.96|0
1644543000000|2022-02-11 01:30:00|350.55|347.75|348.59|345.79|351.62|348.82|348.59|345.79|0
1644543300000|2022-02-11 01:35:00|348.41|345.61|348.23|345.43|348.94|346.14|347.88|345.08|0
1644543600000|2022-02-11 01:40:00|348.05|345.25|347.97|345.17|348.05|345.25|346.46|343.66|0
1644543900000|2022-02-11 01:45:00|348.05|345.25|349.65|346.85|349.65|346.85|347.87|345.07|0
1644544200000|2022-02-11 01:50:00|349.74|346.94|348.49|345.69|349.83|347.03|347.87|345.07|0
1644544500000|2022-02-11 01:55:00|348.05|345.25|350|347.2|350.71|347.91|348.05|345.25|0
1644544800000|2022-02-11 02:00:00|350.18|347.38|351.34|348.54|351.34|348.54|349.47|346.67|0
1644545100000|2022-02-11 02:05:00|351.43|348.63|351.69|348.89|351.78|348.98|350.8|348|0
1644545400000|2022-02-11 02:10:00|351.78|348.98|353.57|350.77|354.64|351.84|351.42|348.62|0
1644545700000|2022-02-11 02:15:00|353.75|350.95|354.46|351.66|354.64|351.84|352.13|349.33|0
1644546000000|2022-02-11 02:20:00|354.64|351.84|355.81|353.01|355.81|353.01|353.38|350.58|0
1644546300000|2022-02-11 02:25:00|355.71|352.91|353.56|350.76|355.71|352.91|353.38|350.58|0
1644546600000|2022-02-11 02:30:00|353.38|350.58|354.27|351.47|355.35|352.55|353.38|350.58|0
1644546900000|2022-02-11 02:35:00|354.45|351.65|353.74|350.94|354.81|352.01|353.47|350.67|0
1644547200000|2022-02-11 02:40:00|353.91|351.11|353.2|350.4|354.45|351.65|353.02|350.22|0
1644547500000|2022-02-11 02:45:00|353.38|350.58|352.57|349.77|353.73|350.93|352.48|349.68|0
1644547800000|2022-02-11 02:50:00|352.66|349.86|352.83|350.03|353.64|350.84|352.21|349.41|0
1644548100000|2022-02-11 02:55:00|353.01|350.21|350.33|347.53|353.55|350.75|349.89|347.09|0
1644548400000|2022-02-11 03:00:00|350.25|347.45|353.01|350.21|353.19|350.39|349.98|347.18|0
1644548700000|2022-02-11 03:05:00|352.92|350.12|354.08|351.28|355.16|352.36|352.83|350.03|0
1644549000000|2022-02-11 03:10:00|353.9|351.1|354.8|352|355.52|352.72|353.9|351.1|0
1644549300000|2022-02-11 03:15:00|354.62|351.82|354.26|351.46|354.8|352|353.9|351.1|0
1644549600000|2022-02-11 03:20:00|354.35|351.55|354.25|351.45|354.35|351.55|352.29|349.49|0
1644549900000|2022-02-11 03:25:00|354.17|351.37|353|350.2|354.79|351.99|353|350.2|0
1644550200000|2022-02-11 03:30:00|353.09|350.29|354.88|352.08|354.97|352.17|353|350.2|0
1644550500000|2022-02-11 03:35:00|354.79|351.99|356.22|353.42|357.12|354.32|354.79|351.99|0
1644550800000|2022-02-11 03:40:00|356.14|353.34|356.04|353.24|356.4|353.6|355.86|353.06|0
1644551100000|2022-02-11 03:45:00|355.96|353.16|354.42|351.62|356.4|353.6|354.07|351.27|0
1644551400000|2022-02-11 03:50:00|354.24|351.44|353.53|350.73|354.24|351.44|352.1|349.3|0
1644551700000|2022-02-11 03:55:00|353.35|350.55|352.45|349.65|353.88|351.08|352.45|349.65|0
1644552000000|2022-02-11 04:00:00|352.27|349.47|353.7|350.9|353.88|351.08|352.09|349.29|0
1644552300000|2022-02-11 04:05:00|353.88|351.08|354.59|351.79|354.69|351.89|353.52|350.72|0
1644552600000|2022-02-11 04:10:00|354.77|351.97|354.77|351.97|355.31|352.51|354.42|351.62|0
1644552900000|2022-02-11 04:15:00|354.95|352.15|355.67|352.87|356.03|353.23|354.95|352.15|0
1644553200000|2022-02-11 04:20:00|355.49|352.69|356.2|353.4|356.39|353.59|355.49|352.69|0
1644553500000|2022-02-11 04:25:00|356.12|353.32|356.56|353.76|356.56|353.76|355.66|352.86|0
1644553800000|2022-02-11 04:30:00|356.66|353.86|358.35|355.55|359.09|356.29|355.3|352.5|0
1644554100000|2022-02-11 04:35:00|358.44|355.64|360.68|357.88|360.68|357.88|358.16|355.36|0
1644554400000|2022-02-11 04:40:00|360.78|357.98|363.49|360.69|364.3|361.5|360.14|357.34|0
1644554700000|2022-02-11 04:45:00|363.39|360.59|364.12|361.32|364.48|361.68|362.49|359.69|0
1644555000000|2022-02-11 04:50:00|364.3|361.5|363.21|360.41|364.66|361.86|362.67|359.87|0
1644555300000|2022-02-11 04:55:00|363.48|360.68|362.66|359.86|363.48|360.68|361.94|359.14|0
1644555600000|2022-02-11 05:00:00|363.03|360.23|364.11|361.31|365.38|362.58|362.4|359.6|0
1644555900000|2022-02-11 05:05:00|363.93|361.13|362.3|359.5|363.93|361.13|362.12|359.32|0
1644556200000|2022-02-11 05:10:00|362.39|359.59|362.48|359.68|363.93|361.13|361.94|359.14|0
1644556500000|2022-02-11 05:15:00|362.66|359.86|363.47|360.67|363.92|361.12|362.57|359.77|0
1644556800000|2022-02-11 05:20:00|363.66|360.86|366.61|363.81|367.15|364.35|363.66|360.86|0
1644557100000|2022-02-11 05:25:00|366.52|363.72|367.43|364.63|367.97|365.17|366.25|363.45|0
1644557400000|2022-02-11 05:30:00|367.52|364.72|369.15|366.35|369.33|366.53|366.52|363.72|0
1644557700000|2022-02-11 05:35:00|369.33|366.53|368.6|365.8|370.97|368.17|368.6|365.8|0
1644558000000|2022-02-11 05:40:00|368.51|365.71|368.88|366.08|369.69|366.89|367.33|364.53|0
1644558300000|2022-02-11 05:45:00|368.6|365.8|370.97|368.17|370.97|368.17|368.6|365.8|0
1644558600000|2022-02-11 05:50:00|370.78|367.98|371.33|368.53|371.51|368.71|370.78|367.98|0
1644558900000|2022-02-11 05:55:00|371.51|368.71|368.69|365.89|371.51|368.71|368.41|365.61|0
1644559200000|2022-02-11 06:00:00|368.78|365.98|368.5|365.7|370.23|367.43|368.41|365.61|0
1644559500000|2022-02-11 06:05:00|368.41|365.61|366.05|363.25|369.32|366.52|366.05|363.25|0
1644559800000|2022-02-11 06:10:00|366.41|363.61|366.41|363.61|367.05|364.25|365.32|362.52|0
1644560100000|2022-02-11 06:15:00|366.23|363.43|367.93|365.13|369.2|366.4|365.96|363.16|0
1644560400000|2022-02-11 06:20:00|367.57|364.77|368.29|365.49|368.84|366.04|367.57|364.77|0
1644560700000|2022-02-11 06:25:00|368.39|365.59|366.84|364.04|368.93|366.13|366.75|363.95|0
1644561000000|2022-02-11 06:30:00|367.02|364.22|368.65|365.85|368.65|365.85|366.66|363.86|0
1644561300000|2022-02-11 06:35:00|368.75|365.95|368.93|366.13|369.92|367.12|368.29|365.49|0
1644561600000|2022-02-11 06:40:00|369.01|366.21|367.47|364.67|371.38|368.58|367.38|364.58|0
1644561900000|2022-02-11 06:45:00|367.56|364.76|366.74|363.94|367.74|364.94|366.11|363.31|0
1644562200000|2022-02-11 06:50:00|366.83|364.03|365.02|362.22|367.01|364.21|364.84|362.04|0
1644562500000|2022-02-11 06:55:00|364.84|362.04|363.57|360.77|364.84|362.04|363.21|360.41|0
1644562800000|2022-02-11 07:00:00|363.85|361.05|361.06|358.26|363.93|361.13|360.34|357.54|0
1644563100000|2022-02-11 07:05:00|360.88|358.08|357.56|354.76|360.97|358.17|357.2|354.4|0
1644563400000|2022-02-11 07:10:00|357.47|354.67|355.94|353.14|358.45|355.65|355.41|352.61|0
1644563700000|2022-02-11 07:15:00|356.04|353.24|359.52|356.72|359.52|356.72|354.87|352.07|0
1644564000000|2022-02-11 07:20:00|359.34|356.54|357.91|355.11|361.5|358.7|357.91|355.11|0
1644564300000|2022-02-11 07:25:00|357.64|354.84|359.16|356.36|359.34|356.54|357.55|354.75|0
1644564600000|2022-02-11 07:30:00|359.07|356.27|359.16|356.36|359.52|356.72|356.83|354.03|0
1644564900000|2022-02-11 07:35:00|359.52|356.72|355.93|353.13|359.7|356.9|355.76|352.96|0
1644565200000|2022-02-11 07:40:00|356.11|353.31|357.36|354.56|357.9|355.1|355.4|352.6|0
1644565500000|2022-02-11 07:45:00|357.18|354.38|357.18|354.38|358.08|355.28|355.93|353.13|0
1644565800000|2022-02-11 07:50:00|357.27|354.47|357|354.2|357.27|354.47|355.75|352.95|0
1644566100000|2022-02-11 07:55:00|356.91|354.11|356.46|353.66|357|354.2|355.75|352.95|0
1644566400000|2022-02-11 08:00:00|355.75|352.95|353.96|351.16|358.79|355.99|353.43|350.63|0
1644566700000|2022-02-11 08:05:00|354.02|351.82|347.61|345.41|354.02|351.82|347.41|345.21|0
1644567000000|2022-02-11 08:10:00|347.43|345.23|347.25|345.05|348.14|345.94|345.14|342.94|0
1644567300000|2022-02-11 08:15:00|347.08|344.88|347.78|345.58|349.47|347.27|345.84|343.64|0
1644567600000|2022-02-11 08:20:00|348.49|346.29|350.62|348.42|351.69|349.49|347.87|345.67|0
1644567900000|2022-02-11 08:25:00|350.53|348.33|350.44|348.24|352.22|350.02|350.18|347.98|0
1644568200000|2022-02-11 08:30:00|350.26|348.06|351.51|349.31|351.68|349.48|347.6|345.4|0
1644568500000|2022-02-11 08:35:00|351.68|349.48|358.13|355.93|358.13|355.93|350.89|348.69|0
1644568800000|2022-02-11 08:40:00|357.95|355.75|357.76|355.56|358.49|356.29|353.76|351.56|0
1644569100000|2022-02-11 08:45:00|357.66|355.46|355.7|353.5|358.38|356.18|354.62|352.42|0
1644569400000|2022-02-11 08:50:00|355.16|352.96|355.69|353.49|356.05|353.85|353.19|350.99|0
1644569700000|2022-02-11 08:55:00|355.79|353.59|358.66|356.46|359.02|356.82|353.82|351.62|0
1644570000000|2022-02-11 09:00:00|358.74|356.54|356.05|353.85|358.92|356.72|355.43|353.23|0
1644570300000|2022-02-11 09:05:00|355.87|353.67|353.54|351.34|357.94|355.74|353.46|351.26|0
1644570600000|2022-02-11 09:10:00|353.36|351.16|353.36|351.16|355.87|353.67|353.18|350.98|0
1644570900000|2022-02-11 09:15:00|353.72|351.52|352.29|350.09|353.9|351.7|350.87|348.67|0
1644571200000|2022-02-11 09:20:00|352.2|350|355.06|352.86|355.06|352.86|352.2|350|0
1644571500000|2022-02-11 09:25:00|354.61|352.41|354.61|352.41|355.68|353.48|353.99|351.79|0
1644571800000|2022-02-11 09:30:00|354.79|352.59|358.55|356.35|358.55|356.35|354.61|352.41|0
1644572100000|2022-02-11 09:35:00|358.37|356.17|358.19|355.99|360.35|358.15|358.01|355.81|0
1644572400000|2022-02-11 09:40:00|358.37|356.17|358.82|356.62|360.89|358.69|358.37|356.17|0
1644572700000|2022-02-11 09:45:00|358.72|356.52|359.08|356.88|359.26|357.06|357.11|354.91|0
1644573000000|2022-02-11 09:50:00|358.72|356.52|359.62|357.42|361.24|359.04|358.18|355.98|0
1644573300000|2022-02-11 09:55:00|358.9|356.7|358.27|356.07|359.44|357.24|357.82|355.62|0
1644573600000|2022-02-11 10:00:00|358.36|356.16|356.2|354|358.72|356.52|356.02|353.82|0
1644573900000|2022-02-11 10:05:00|356.48|354.28|356.92|354.72|357.64|355.44|356.02|353.82|0
1644574200000|2022-02-11 10:10:00|356.74|354.54|358.17|355.97|358.17|355.97|356.2|354|0
1644574500000|2022-02-11 10:15:00|357.99|355.79|357.63|355.43|357.99|355.79|356.2|354|0
1644574800000|2022-02-11 10:20:00|357.45|355.25|356.29|354.09|357.45|355.25|355.84|353.64|0
1644575100000|2022-02-11 10:25:00|356.37|354.17|356.29|354.09|357.54|355.34|356.01|353.81|0
1644575400000|2022-02-11 10:30:00|356.19|353.99|356.19|353.99|357.63|355.43|355.83|353.63|0
1644575700000|2022-02-11 10:35:00|356.01|353.81|356.01|353.81|356.73|354.53|355.83|353.63|0
1644576000000|2022-02-11 10:40:00|355.83|353.63|355.65|353.45|356.37|354.17|353.86|351.66|0
1644576300000|2022-02-11 10:45:00|355.38|353.18|355.83|353.63|356.54|354.34|354.04|351.84|0
1644576600000|2022-02-11 10:50:00|355.29|353.09|354.04|351.84|355.29|353.09|353.68|351.48|0
1644576900000|2022-02-11 10:55:00|353.86|351.66|353.5|351.3|354.39|352.19|352.43|350.23|0
1644577200000|2022-02-11 11:00:00|353.32|351.12|356|353.8|356.18|353.98|353.32|351.12|0
1644577500000|2022-02-11 11:05:00|355.82|353.62|357.25|355.05|357.35|355.15|354.92|352.72|0
1644577800000|2022-02-11 11:10:00|357.07|354.87|356.89|354.69|357.79|355.59|355.64|353.44|0
1644578100000|2022-02-11 11:15:00|356.53|354.33|357.25|355.05|357.97|355.77|354.74|352.54|0
1644578400000|2022-02-11 11:20:00|357.43|355.23|357.25|355.05|357.97|355.77|356.53|354.33|0
1644578700000|2022-02-11 11:25:00|357.16|354.96|356.62|354.42|359.76|357.56|356.35|354.15|0
1644579000000|2022-02-11 11:30:00|356.8|354.6|357.96|355.76|358.05|355.85|356.35|354.15|0
1644579300000|2022-02-11 11:35:00|358.14|355.94|356.26|354.06|358.5|356.3|355.63|353.43|0
1644579600000|2022-02-11 11:40:00|356.34|354.14|357.24|355.04|357.24|355.04|354.73|352.53|0
1644579900000|2022-02-11 11:45:00|357.6|355.4|358.31|356.11|358.31|356.11|356.79|354.59|0
1644580200000|2022-02-11 11:50:00|357.6|355.4|357.87|355.67|358.85|356.65|356.88|354.68|0
1644580500000|2022-02-11 11:55:00|358.13|355.93|356.87|354.67|358.13|355.93|356.69|354.49|0
1644580800000|2022-02-11 12:00:00|356.79|354.59|356.15|353.95|356.87|354.67|354.19|351.99|0
1644581100000|2022-02-11 12:05:00|355.97|353.77|352.76|350.56|356.51|354.31|351.86|349.66|0
1644581400000|2022-02-11 12:10:00|353.29|351.09|348.31|346.11|353.29|351.09|347.96|345.76|0
1644581700000|2022-02-11 12:15:00|347.96|345.76|348.66|346.46|349.37|347.17|346.9|344.7|0
1644582000000|2022-02-11 12:20:00|348.49|346.29|347.42|345.22|348.49|346.29|346.1|343.9|0
1644582300000|2022-02-11 12:25:00|347.51|345.31|342.05|339.85|347.51|345.31|341.61|339.41|0
1644582600000|2022-02-11 12:30:00|342.49|340.29|343.75|341.55|343.75|341.55|340.56|338.36|0
1644582900000|2022-02-11 12:35:00|343.93|341.73|344.19|341.99|344.63|342.43|343.22|341.02|0
1644583200000|2022-02-11 12:40:00|344.27|342.07|346.91|344.71|347.08|344.88|343.4|341.2|0
1644583500000|2022-02-11 12:45:00|346.73|344.53|347.43|345.23|348.32|346.12|346.73|344.53|0
1644583800000|2022-02-11 12:50:00|347.26|345.06|348.31|346.11|348.85|346.65|347.26|345.06|0
1644584100000|2022-02-11 12:55:00|348.49|346.29|347.43|345.23|348.67|346.47|346.9|344.7|0
1644584400000|2022-02-11 13:00:00|347.61|345.41|345.24|343.04|354.47|352.27|344.07|341.87|0
1644584700000|2022-02-11 13:05:00|345.06|342.86|343.29|341.09|345.42|343.22|341.88|339.68|0
1644585000000|2022-02-11 13:10:00|343.47|341.27|340.11|337.91|343.47|341.27|340.11|337.91|0
1644585300000|2022-02-11 13:15:00|340.2|338|338.17|335.97|341.17|338.97|337.82|335.62|0
1644585600000|2022-02-11 13:20:00|338.52|336.32|338|335.8|338.87|336.67|336.42|334.22|0
1644585900000|2022-02-11 13:25:00|338.17|335.97|339.05|336.85|339.75|337.55|337.99|335.79|0
1644586200000|2022-02-11 13:30:00|339.22|337.02|336.92|334.72|339.81|337.61|336.75|334.55|0
1644586500000|2022-02-11 13:35:00|336.75|334.55|336.04|333.84|336.75|334.55|335.7|333.5|0
1644586800000|2022-02-11 13:40:00|336.22|334.02|334.47|332.27|336.22|334.02|332.03|329.83|0
1644587100000|2022-02-11 13:45:00|334.64|332.44|332.2|330|335.52|333.32|332.2|330|0
1644587400000|2022-02-11 13:50:00|332.37|330.17|331.85|329.65|333.59|331.39|330.98|328.78|0
1644587700000|2022-02-11 13:55:00|332.02|329.82|333.41|331.21|333.59|331.39|331.85|329.65|0
1644588000000|2022-02-11 14:00:00|333.59|331.39|330.97|328.77|333.59|331.39|330.97|328.77|0
1644588300000|2022-02-11 14:05:00|331.84|329.64|335.16|332.96|335.16|332.96|331.84|329.64|0
1644588600000|2022-02-11 14:10:00|334.98|332.78|336.2|334|336.73|334.53|334.11|331.91|0
1644588900000|2022-02-11 14:15:00|335.85|333.65|336.9|334.7|337.08|334.88|335.77|333.57|0
1644589200000|2022-02-11 14:20:00|337.08|334.88|338.31|336.11|339.19|336.99|336.55|334.35|0
1644589500000|2022-02-11 14:25:00|338.13|335.93|336.55|334.35|338.13|335.93|336.55|334.35|0
1644589800000|2022-02-11 14:30:00|337.08|334.88|336.72|334.52|337.08|334.88|330.44|328.24|0
1644590100000|2022-02-11 14:35:00|337.95|335.75|336.55|334.35|340.42|338.22|333.22|331.02|0
1644590400000|2022-02-11 14:40:00|336.11|333.91|336.19|333.99|338.83|336.63|334.62|332.42|0
1644590700000|2022-02-11 14:45:00|336.02|333.82|325.25|323.05|336.02|333.82|322.33|320.13|0
1644591000000|2022-02-11 14:50:00|325.08|322.88|327.49|325.29|328.53|326.33|323.02|320.82|0
1644591300000|2022-02-11 14:55:00|327.41|325.21|338.21|336.01|340.23|338.03|326.28|324.08|0
1644591600000|2022-02-11 15:00:00|338.12|335.92|332.69|330.49|338.29|336.09|331.47|329.27|0
1644591900000|2022-02-11 15:05:00|332.43|330.23|331.82|329.62|333.91|331.71|327.14|324.94|0
1644592200000|2022-02-11 15:10:00|332.16|329.96|338.99|336.79|342.88|340.68|331.12|328.92|0
1644592500000|2022-02-11 15:15:00|339.17|336.97|338.99|336.79|344.29|342.09|337.94|335.74|0
1644592800000|2022-02-11 15:20:00|338.73|336.53|334.43|332.23|338.9|336.7|333.55|331.35|0
1644593100000|2022-02-11 15:25:00|334.78|332.58|334.6|332.4|335.65|333.45|331.29|329.09|0
1644593400000|2022-02-11 15:30:00|333.9|331.7|336.95|334.75|338.35|336.15|328.86|326.66|0
1644593700000|2022-02-11 15:35:00|336.78|334.58|332.42|330.22|340.28|338.08|331.55|329.35|0
1644594000000|2022-02-11 15:40:00|332.16|329.96|333.98|331.78|334.33|332.13|330.69|328.49|0
1644594300000|2022-02-11 15:45:00|333.63|331.43|336.59|334.39|336.77|334.57|331.55|329.35|0
1644594600000|2022-02-11 15:50:00|336.25|334.05|338.17|335.97|341.15|338.95|334.5|332.3|0
1644594900000|2022-02-11 15:55:00|338.69|336.49|340.27|338.07|342.56|340.36|337.21|335.01|0
1644595200000|2022-02-11 16:00:00|341.15|338.95|332.93|330.73|341.68|339.48|332.76|330.56|0
1644595500000|2022-02-11 16:05:00|333.28|331.08|343.97|341.77|343.97|341.77|333.28|331.08|0
1644595800000|2022-02-11 16:10:00|343.62|341.42|343.97|341.77|345.74|343.54|342.03|339.83|0
1644596100000|2022-02-11 16:15:00|344.68|342.48|345.92|343.72|348.76|346.56|343.61|341.41|0
1644596400000|2022-02-11 16:20:00|345.21|343.01|342.55|340.35|345.38|343.18|342.02|339.82|0
1644596700000|2022-02-11 16:25:00|342.9|340.7|346.09|343.89|348.04|345.84|342.2|340|0
1644597000000|2022-02-11 16:30:00|346.62|344.42|350|347.8|350|347.8|343.43|341.23|0
1644597300000|2022-02-11 16:35:00|349.82|347.62|352.86|350.66|354.48|352.28|348.22|346.02|0
1644597600000|2022-02-11 16:40:00|353.04|350.84|353.83|351.63|355.81|353.61|349.02|346.82|0
1644597900000|2022-02-11 16:45:00|353.65|351.45|350.96|348.76|354.91|352.71|349.18|346.98|0
1644598200000|2022-02-11 16:50:00|351.14|348.94|351.32|349.12|354.19|351.99|349|346.8|0
1644598500000|2022-02-11 16:55:00|351.14|348.94|347.92|345.72|351.32|349.12|345.79|343.59|0
1644598800000|2022-02-11 17:00:00|348.46|346.26|347.03|344.83|350.78|348.58|345.97|343.77|0
1644599100000|2022-02-11 17:05:00|347.21|345.01|348.28|346.08|350.06|347.86|347.03|344.83|0
1644599400000|2022-02-11 17:10:00|347.74|345.54|345.43|343.23|348.63|346.43|342.95|340.75|0
1644599700000|2022-02-11 17:15:00|345.08|342.88|350.59|348.39|351.84|349.64|345.07|342.87|0
1644600000000|2022-02-11 17:20:00|350.41|348.21|351.66|349.46|352.74|350.54|350.05|347.85|0
1644600300000|2022-02-11 17:25:00|351.84|349.64|348.27|346.07|352.2|350|347.2|345|0
1644600600000|2022-02-11 17:30:00|348.09|345.89|347.38|345.18|349.34|347.14|345.51|343.31|0
1644600900000|2022-02-11 17:35:00|347.02|344.82|348.44|346.24|349.87|347.67|345.78|343.58|0
1644601200000|2022-02-11 17:40:00|347.91|345.71|350.4|348.2|350.76|348.56|347.19|344.99|0
1644601500000|2022-02-11 17:45:00|350.22|348.02|352.91|350.71|353.81|351.61|350.22|348.02|0
1644601800000|2022-02-11 17:50:00|352.73|350.53|358.31|356.11|358.85|356.65|352.55|350.35|0
1644602100000|2022-02-11 17:55:00|358.13|355.93|356.18|353.98|358.31|356.11|355.64|353.44|0
1644602400000|2022-02-11 18:00:00|356.36|354.16|357.08|354.88|357.8|355.6|354.19|351.99|0
1644602700000|2022-02-11 18:05:00|356.72|354.52|350.06|347.86|357.62|355.42|348.98|346.78|0
1644603000000|2022-02-11 18:10:00|350.23|348.03|353.99|351.79|354.71|352.51|350.23|348.03|0
1644603300000|2022-02-11 18:15:00|353.81|351.61|353.45|351.25|357.79|355.59|353.45|351.25|0
1644603600000|2022-02-11 18:20:00|353.63|351.43|355.25|353.05|355.97|353.77|353.27|351.07|0
1644603900000|2022-02-11 18:25:00|355.07|352.87|362.88|360.68|363.06|360.86|355.07|352.87|0
1644604200000|2022-02-11 18:30:00|363.24|361.04|371.06|368.86|372.35|370.15|362.88|360.68|0
1644604500000|2022-02-11 18:35:00|371.24|369.04|387.25|385.05|387.25|385.05|371.24|369.04|0
1644604800000|2022-02-11 18:40:00|387.53|385.33|388.75|386.55|391.27|389.07|382.14|379.94|0
1644605100000|2022-02-11 18:45:00|389.58|387.38|398.48|395.4|402.39|399.31|389.58|387.38|0
1644605400000|2022-02-11 18:50:00|397.46|394.38|392.43|389.35|403.51|400.43|391.79|388.71|0
1644605700000|2022-02-11 18:55:00|392.99|389.91|397.38|394.74|397.98|394.9|390.13|387.05|0
1644606000000|2022-02-11 19:00:00|397.76|395.12|400.71|398.07|408.63|405.99|391.77|389.13|0
1644606300000|2022-02-11 19:05:00|399.13|396.49|402.46|399.82|407.11|404.47|394.56|391.92|0
1644606600000|2022-02-11 19:10:00|401.8|399.16|397.34|394.7|404.98|402.34|396.04|393.4|0
1644606900000|2022-02-11 19:15:00|396.51|393.87|389.69|386.83|397.52|394.88|385.74|383.1|0
1644607200000|2022-02-11 19:20:00|391.53|388.67|391.58|388.72|392.27|389.41|383.04|380.18|0
1644607500000|2022-02-11 19:25:00|392.51|389.65|406.82|403.96|406.82|403.96|391.39|388.53|0
1644607800000|2022-02-11 19:30:00|405.89|403.03|395.29|392.43|408.14|405.28|392.35|389.49|0
1644608100000|2022-02-11 19:35:00|394.93|392.07|398.39|395.75|399.92|397.06|394.29|391.65|0
1644608400000|2022-02-11 19:40:00|398.58|395.94|406|403.8|406.19|403.99|397.27|394.63|0
1644608700000|2022-02-11 19:45:00|405.62|403.42|410.13|407.93|411.83|409.63|403.75|401.55|0
1644609000000|2022-02-11 19:50:00|410.42|408.22|420.06|416.98|423.62|420.54|410.42|408.22|0
1644609300000|2022-02-11 19:55:00|419.5|416.42|410.21|407.13|419.5|416.42|409.47|406.39|0
1644609600000|2022-02-11 20:00:00|411.06|407.98|399.45|396.37|411.52|408.44|396.88|393.8|0
1644609900000|2022-02-11 20:05:00|400|396.92|405|401.92|407.46|404.38|398.07|394.99|0
1644610200000|2022-02-11 20:10:00|404.44|401.36|406.32|403.24|409.14|406.06|403.13|400.05|0
1644610500000|2022-02-11 20:15:00|406.69|403.61|410.62|407.98|411.38|408.74|398.83|395.75|0
1644610800000|2022-02-11 20:20:00|410.05|407.41|411.38|408.74|413.46|410.82|406.47|403.83|0
1644611100000|2022-02-11 20:25:00|410.81|408.17|404.21|401.57|411.75|409.11|404.02|401.38|0
1644611400000|2022-02-11 20:30:00|405.15|402.51|405.9|403.26|414.41|411.77|404.58|401.94|0
1644611700000|2022-02-11 20:35:00|406.09|403.45|409.8|407.16|411.94|409.3|405.25|402.61|0
1644612000000|2022-02-11 20:40:00|409.32|406.68|414.24|411.6|422.05|419.41|408.28|405.64|0
1644612300000|2022-02-11 20:45:00|413.86|411.22|396.71|394.07|414.43|411.79|395.95|393.31|0
1644612600000|2022-02-11 20:50:00|398.78|396.14|402.29|399.65|403.81|401.17|395.58|392.94|0
1644612900000|2022-02-11 20:55:00|401.91|399.27|406.66|404.02|407.04|404.4|391.37|388.73|0
1644613200000|2022-02-11 21:00:00|407.23|404.59|407.07|404.43|411.05|408.41|405.33|402.69|0
1644613500000|2022-02-11 21:05:00|407.45|404.81|407.26|404.62|409.73|407.09|405.93|403.29|0
1644613800000|2022-02-11 21:10:00|407.07|404.43|404.79|402.15|407.45|404.81|404.41|401.77|0
1644825900000|2022-02-14 08:05:00|406.77|404.57|401.56|399.36|408.68|406.48|400.61|398.41|0
1644826200000|2022-02-14 08:10:00|402.12|399.92|408.82|405.74|411.68|408.6|401.93|399.73|0
1644826500000|2022-02-14 08:15:00|408.92|405.84|422.72|419.64|423.47|420.39|408.92|405.84|0
1644826800000|2022-02-14 08:20:00|422.82|419.74|425.63|422.55|425.63|422.55|415.96|412.88|0
1644827100000|2022-02-14 08:25:00|425.53|422.45|434.5|430.98|434.5|430.98|425.53|422.45|0
1644827400000|2022-02-14 08:30:00|434.89|431.37|435.86|432.34|437.22|433.7|430.64|427.12|0
1644827700000|2022-02-14 08:35:00|436.24|432.72|440.78|437.26|442.06|438.54|431.61|428.09|0
1644828000000|2022-02-14 08:40:00|441.46|437.94|432.69|429.17|441.46|437.94|432.69|429.17|0
1644828300000|2022-02-14 08:45:00|432.98|429.46|437.69|434.17|437.79|434.27|431.64|428.12|0
1644828600000|2022-02-14 08:50:00|437.6|434.08|441.75|438.23|442.13|438.61|433.94|430.42|0
1644828900000|2022-02-14 08:55:00|441.55|438.03|443.78|440.26|446.41|442.89|437.98|434.46|0
1644829200000|2022-02-14 09:00:00|444.07|440.55|448.38|444.86|450.93|447.41|443.1|439.58|0
1644829500000|2022-02-14 09:05:00|448.86|445.34|444.78|441.26|451.2|447.68|444.2|440.68|0
1644829800000|2022-02-14 09:10:00|445.56|442.04|449.05|445.53|451.98|448.46|444.01|440.49|0
1644830100000|2022-02-14 09:15:00|448.28|444.76|441.98|438.46|448.66|445.14|440.14|436.62|0
1644830400000|2022-02-14 09:20:00|442.07|438.55|438.6|435.08|442.26|438.74|436.68|433.16|0
1644830700000|2022-02-14 09:25:00|438.31|434.79|438.59|435.07|438.98|435.46|436.1|432.58|0
1644831000000|2022-02-14 09:30:00|438.69|435.17|439.65|436.13|441.6|438.08|435.59|432.07|0
1644831300000|2022-02-14 09:35:00|440.04|436.52|442.57|439.05|443.93|440.41|438.3|434.78|0
1644831600000|2022-02-14 09:40:00|443.15|439.63|445.68|442.16|445.68|442.16|442.18|438.66|0
1644831900000|2022-02-14 09:45:00|445.88|442.36|445.2|441.68|446.07|442.55|441.79|438.27|0
1644832200000|2022-02-14 09:50:00|444.7|441.18|445.29|441.77|447.73|444.21|443.64|440.12|0
1644832500000|2022-02-14 09:55:00|444.7|441.18|447.79|444.27|448.77|445.25|444.61|441.09|0
1644832800000|2022-02-14 10:00:00|447.4|443.88|448.28|444.76|455.43|451.91|447.4|443.88|0
1644833100000|2022-02-14 10:05:00|448.37|444.85|442.92|439.4|449.06|445.54|442.92|439.4|0
1644833400000|2022-02-14 10:10:00|443.31|439.79|441.95|438.43|445.16|441.64|441.95|438.43|0
1644833700000|2022-02-14 10:15:00|441.76|438.24|444.38|440.86|446.42|442.9|440.98|437.46|0
1644834000000|2022-02-14 10:20:00|444.18|440.66|440.98|437.46|445.64|442.12|440.4|436.88|0
1644834300000|2022-02-14 10:25:00|440.78|437.26|441.46|437.94|444.18|440.66|438.85|435.33|0
1644834600000|2022-02-14 10:30:00|441.66|438.14|443.69|440.17|443.88|440.36|440.98|437.46|0
1644834900000|2022-02-14 10:35:00|443.79|440.27|439.23|435.71|444.57|441.05|438.36|434.84|0
1644835200000|2022-02-14 10:40:00|439.33|435.81|442.04|438.52|442.62|439.1|438.17|434.65|0
1644835500000|2022-02-14 10:45:00|442.13|438.61|434.41|430.89|442.13|438.61|434.02|430.5|0
1644835800000|2022-02-14 10:50:00|434.02|430.5|435.45|431.93|436.4|432.88|432.68|429.16|0
1644836100000|2022-02-14 10:55:00|435.54|432.02|436.7|433.18|437.48|433.96|434.48|430.96|0
1644836400000|2022-02-14 11:00:00|437|433.48|439.62|436.1|440.99|437.47|436.61|433.09|0
1644836700000|2022-02-14 11:05:00|439.53|436.01|439.92|436.4|441.48|437.96|439.53|436.01|0
1644837000000|2022-02-14 11:10:00|439.03|435.51|440.59|437.07|442.15|438.63|437.28|433.76|0
1644837300000|2022-02-14 11:15:00|440.69|437.17|438.84|435.32|440.98|437.46|438.06|434.54|0
1644837600000|2022-02-14 11:20:00|439.03|435.51|438.44|434.92|440.5|436.98|436.8|433.28|0
1644837900000|2022-02-14 11:25:00|438.55|435.03|436.21|432.69|440.1|436.58|434.17|430.65|0
1644838200000|2022-02-14 11:30:00|436.3|432.78|437.47|433.95|439.42|435.9|434.75|431.23|0
1644838500000|2022-02-14 11:35:00|437.27|433.75|434.85|431.33|438.74|435.22|433.97|430.45|0
1644838800000|2022-02-14 11:40:00|435.24|431.72|434.36|430.84|436.11|432.59|434.17|430.65|0
1644839100000|2022-02-14 11:45:00|434.46|430.94|435.52|432|437.46|433.94|434.46|430.94|0
1644839400000|2022-02-14 11:50:00|436.1|432.58|432.61|429.09|436.49|432.97|432.42|428.9|0
1644839700000|2022-02-14 11:55:00|432.52|429|435.32|431.8|435.52|432|431.84|428.32|0
1644840000000|2022-02-14 12:00:00|434.26|430.74|438.62|435.1|439.89|436.37|433.77|430.25|0
1644840300000|2022-02-14 12:05:00|438.53|435.01|439.31|435.79|440.77|437.25|436.48|432.96|0
1644840600000|2022-02-14 12:10:00|439.21|435.69|441.55|438.03|442.91|439.39|438.82|435.3|0
1644840900000|2022-02-14 12:15:00|441.74|438.22|440.96|437.44|442.33|438.81|439.79|436.27|0
1644841200000|2022-02-14 12:20:00|441.06|437.54|438.62|435.1|442.32|438.8|437.75|434.23|0
1644841500000|2022-02-14 12:25:00|438.42|434.9|435.99|432.47|440.37|436.85|435.89|432.37|0
1644841800000|2022-02-14 12:30:00|435.89|432.37|436.47|432.95|436.67|433.15|432.79|429.27|0
1644842100000|2022-02-14 12:35:00|436.28|432.76|421.64|418.12|437.25|433.73|420.88|417.36|0
1644842400000|2022-02-14 12:40:00|420.98|417.46|411.91|408.39|422.21|418.69|407.74|404.22|0
1644842700000|2022-02-14 12:45:00|411.82|408.3|406.38|402.86|411.82|408.3|399.57|396.05|0
1644843000000|2022-02-14 12:50:00|407.14|403.62|410.6|407.08|412.72|409.2|404.68|401.16|0
1644843300000|2022-02-14 12:55:00|410.41|406.89|408.7|405.18|410.41|406.89|404.72|401.2|0
1644843600000|2022-02-14 13:00:00|408.51|404.99|405.85|402.33|408.51|404.99|402.26|398.74|0
1644843900000|2022-02-14 13:05:00|406.04|402.52|401.95|398.87|406.42|403.31|401.95|398.87|0
1644844200000|2022-02-14 13:10:00|402.04|398.96|410.37|407.29|410.56|407.48|402.04|398.96|0
1644844500000|2022-02-14 13:15:00|409.99|406.91|408.85|405.77|410.75|407.67|408|404.92|0
1644844800000|2022-02-14 13:20:00|409.04|405.96|404.58|401.5|409.99|406.91|404.3|401.22|0
1644845100000|2022-02-14 13:25:00|405.05|401.97|403.35|400.27|406.19|403.11|403.35|400.27|0
1644845400000|2022-02-14 13:30:00|403.92|400.84|411.32|408.24|411.32|408.24|403.35|400.27|0
1644845700000|2022-02-14 13:35:00|411.42|408.34|409.51|406.43|413.22|410.14|408.46|405.38|0
1644846000000|2022-02-14 13:40:00|409.6|406.52|418.11|415.03|418.4|415.32|409.03|405.95|0
1644846300000|2022-02-14 13:45:00|417.82|414.74|421.28|418.2|421.28|418.2|415.52|412.44|0
1644846600000|2022-02-14 13:50:00|421.09|418.01|413.03|409.95|421.09|418.01|412.84|409.76|0
1644846900000|2022-02-14 13:55:00|412.84|409.76|416.66|413.58|416.66|413.58|409.4|406.32|0
1644847200000|2022-02-14 14:00:00|416.47|413.39|413.02|409.94|418.49|415.41|412.83|409.75|0
1644847500000|2022-02-14 14:05:00|413.4|410.32|412.36|409.28|413.79|410.71|411.02|407.94|0
1644847800000|2022-02-14 14:10:00|412.07|408.99|406.55|403.47|412.45|409.37|406.17|403.09|0
1644848100000|2022-02-14 14:15:00|406.74|403.66|408.82|405.74|409.4|406.32|405.98|402.9|0
1644848400000|2022-02-14 14:20:00|408.25|405.17|409.39|406.31|410.34|407.26|407.59|404.51|0
1644848700000|2022-02-14 14:25:00|410.53|407.45|412.63|409.55|413.01|409.93|410.15|407.07|0
1644849000000|2022-02-14 14:30:00|412.44|409.36|412.25|409.17|418.19|415.11|404.46|401.38|0
1644849300000|2022-02-14 14:35:00|411.67|408.59|412.25|409.17|413.77|410.69|407.59|404.51|0
1644849600000|2022-02-14 14:40:00|412.34|409.26|411.48|408.4|412.82|409.74|403.89|400.81|0
1644849900000|2022-02-14 14:45:00|411.67|408.59|409.38|406.3|419.72|416.64|408.43|405.35|0
1644850200000|2022-02-14 14:50:00|410.53|407.45|405.49|402.41|412.68|409.6|404.28|401.2|0
1644850500000|2022-02-14 14:55:00|405.22|402.14|413.23|410.15|414.37|411.29|405.12|402.04|0
1644850800000|2022-02-14 15:00:00|412.38|409.3|428.85|425.77|429.62|426.54|412.09|409.01|0
1644851100000|2022-02-14 15:05:00|427.51|424.43|424.63|421.55|430|426.92|424.63|421.55|0
1644851400000|2022-02-14 15:10:00|425.4|422.32|420.24|417.16|425.4|422.32|413.24|410.16|0
1644851700000|2022-02-14 15:15:00|420.62|417.54|426.16|423.08|433.66|430.58|419.29|416.21|0
1644852000000|2022-02-14 15:20:00|425.78|422.7|417.67|414.59|427.88|424.8|415.57|412.49|0
1644852300000|2022-02-14 15:25:00|418.16|415.08|420.74|417.66|425.18|422.1|417.1|414.02|0
1644852600000|2022-02-14 15:30:00|420.94|417.86|428.07|424.99|432.17|429.09|417.48|414.4|0
1644852900000|2022-02-14 15:35:00|429.24|426.16|429.82|426.74|432.92|429.84|427.98|424.9|0
1644853200000|2022-02-14 15:40:00|429.23|426.15|425.66|422.58|430.59|427.51|423.24|420.16|0
1644853500000|2022-02-14 15:45:00|426.14|423.06|422.09|419.01|427.3|424.22|420.55|417.47|0
1644853800000|2022-02-14 15:50:00|422.28|419.2|426.22|423.36|428.73|425.87|420.27|417.19|0
1644854100000|2022-02-14 15:55:00|426.02|423.16|432.38|429.52|432.38|429.52|422.17|419.31|0
1644854400000|2022-02-14 16:00:00|431.99|429.13|426.61|423.75|433.53|430.67|425.46|422.6|0
1644854700000|2022-02-14 16:05:00|426.99|424.13|430.16|427.3|431.99|429.13|426.13|423.27|0
1644855000000|2022-02-14 16:10:00|429.78|426.92|432.95|430.09|433.53|430.67|428.05|425.19|0
1644855300000|2022-02-14 16:15:00|432.56|429.7|421.44|418.58|433.44|430.58|420.87|418.01|0
1644855600000|2022-02-14 16:20:00|421.63|418.77|420.3|417.44|423.92|421.06|419.16|416.3|0
1644855900000|2022-02-14 16:25:00|419.92|417.06|417.44|414.58|421.63|418.77|414.61|411.75|0
1644856200000|2022-02-14 16:30:00|417.83|414.97|414.49|411.63|419.64|416.78|413.36|410.5|0
1644856500000|2022-02-14 16:35:00|414.3|411.44|417.73|414.87|420.02|417.16|412.41|409.55|0
1644856800000|2022-02-14 16:40:00|417.54|414.68|415.82|412.96|418.02|415.16|413.26|410.4|0
1644857100000|2022-02-14 16:45:00|415.35|412.49|410.7|407.84|415.44|412.58|410.7|407.84|0
1644857400000|2022-02-14 16:50:00|410.51|407.65|417.53|414.67|418.2|415.34|409.56|406.7|0
1644857700000|2022-02-14 16:55:00|417.06|414.2|412.97|410.11|418.1|415.24|412.4|409.54|0
1644858000000|2022-02-14 17:00:00|412.78|409.92|413.34|410.48|415.62|412.76|409.75|406.89|0
1644858300000|2022-02-14 17:05:00|413.25|410.39|416.57|413.71|417.33|414.47|412.77|409.91|0
1644858600000|2022-02-14 17:10:00|416.1|413.24|414.48|411.62|416.76|413.9|413.34|410.48|0
1644858900000|2022-02-14 17:15:00|413.72|410.86|414.1|411.24|415.43|412.57|411.44|408.58|0
1644859200000|2022-02-14 17:20:00|414.29|411.43|412.39|409.53|414.67|411.81|411.25|408.39|0
1644859500000|2022-02-14 17:25:00|412.01|409.15|404.65|401.79|412.96|410.1|404.65|401.79|0
1644859800000|2022-02-14 17:30:00|404.46|401.6|404.46|401.6|405.32|402.46|400.49|397.63|0
1644860100000|2022-02-14 17:35:00|403.99|401.13|406.17|403.31|407.88|405.02|403.51|400.65|0
1644860400000|2022-02-14 17:40:00|406.35|403.49|402.94|400.08|406.35|403.49|401.43|398.57|0
1644860700000|2022-02-14 17:45:00|403.32|400.46|400.67|397.81|404.83|401.97|400.48|397.62|0
1644861000000|2022-02-14 17:50:00|401.05|398.19|400.67|397.81|403.32|400.46|400.11|397.25|0
1644861300000|2022-02-14 17:55:00|400.86|398|405.44|402.58|406.07|403.21|400.86|398|0
1644861600000|2022-02-14 18:00:00|405.06|402.2|404.49|401.63|407.52|404.66|403.74|400.88|0
1644861900000|2022-02-14 18:05:00|404.11|401.25|403.21|401.01|404.3|401.44|400.16|397.3|0
1644862200000|2022-02-14 18:10:00|403.12|400.92|405.29|403.09|405.67|403.47|401.99|399.79|0
1644862500000|2022-02-14 18:15:00|405.1|402.9|404.53|402.33|406.43|404.23|403.97|401.77|0
1644862800000|2022-02-14 18:20:00|403.88|401.68|414.28|412.08|415.23|413.03|403.88|401.68|0
1644863100000|2022-02-14 18:25:00|414.47|412.27|413.9|411.7|414.95|412.75|412.76|410.56|0
1644863400000|2022-02-14 18:30:00|413.71|411.51|417.52|415.32|421.25|419.05|413.33|411.13|0
1644863700000|2022-02-14 18:35:00|417.32|415.12|417.13|414.93|419.24|417.04|415.03|412.83|0
1644864000000|2022-02-14 18:40:00|417.04|414.84|418.66|416.46|421.34|419.14|416.75|414.55|0
1644864300000|2022-02-14 18:45:00|418.85|416.65|424.99|422.79|426.53|424.33|417.7|415.5|0
1644864600000|2022-02-14 18:50:00|425.57|423.37|443.48|441.28|443.48|441.28|425.57|423.37|0
1644864900000|2022-02-14 18:55:00|442.9|440.7|445.53|443.33|445.82|443.62|438.25|436.05|0
1644865200000|2022-02-14 19:00:00|445.43|443.23|447.78|445.58|447.97|445.77|441.54|439.34|0
1644865500000|2022-02-14 19:05:00|447.97|445.77|449.63|447.43|453.25|451.05|445.25|443.05|0
1644865800000|2022-02-14 19:10:00|449.34|447.14|445.18|442.32|452.07|449.87|444.21|441.35|0
1644866100000|2022-02-14 19:15:00|446.35|443.49|447.13|444.27|450.45|447.59|445.38|442.52|0
1644866400000|2022-02-14 19:20:00|446.54|443.68|447.52|444.66|448.1|445.24|442.85|439.99|0
1644866700000|2022-02-14 19:25:00|447.71|444.85|435.9|433.04|451.03|448.17|428.43|425.57|0
1644867000000|2022-02-14 19:30:00|436.09|433.23|433.69|430.83|443.82|440.96|432.44|429.58|0
1644867300000|2022-02-14 19:35:00|433.78|430.92|434.36|431.5|438.4|435.54|431.29|428.43|0
1644867600000|2022-02-14 19:40:00|434.93|432.07|436.28|433.42|437.82|434.96|429.76|426.9|0
1644867900000|2022-02-14 19:45:00|436.66|433.8|437.62|434.76|440.71|437.85|433.01|430.15|0
1644868200000|2022-02-14 19:50:00|438.78|435.92|433.3|430.44|438.78|435.92|426.32|423.46|0
1644868500000|2022-02-14 19:55:00|432.43|429.57|431.96|429.1|435.89|433.03|430.14|427.28|0
1644868800000|2022-02-14 20:00:00|432.24|429.38|429.07|426.21|433.88|431.02|425.97|423.11|0
1644869100000|2022-02-14 20:05:00|429.45|426.59|427.9|425.04|437.16|434.3|426.16|423.3|0
1644869400000|2022-02-14 20:10:00|428.87|426.01|423.45|420.59|432.95|430.09|422.49|419.63|0
1644869700000|2022-02-14 20:15:00|424.23|421.37|429.84|426.98|431|428.14|422.88|420.02|0
1644870000000|2022-02-14 20:20:00|429.64|426.78|421.53|418.67|433.53|430.67|417.31|414.45|0
1644870300000|2022-02-14 20:25:00|421.72|418.86|424.22|421.36|425.77|422.91|419.99|417.13|0
1644870600000|2022-02-14 20:30:00|424.03|421.17|415.01|412.15|425.77|422.91|414.05|411.19|0
1644870900000|2022-02-14 20:35:00|414.82|411.96|416.57|413.71|418.2|415.34|413.02|410.16|0
1644871200000|2022-02-14 20:40:00|416.28|413.42|414.36|411.5|420.32|417.46|414.36|411.5|0
1644871500000|2022-02-14 20:45:00|413.98|411.12|413.97|411.11|423.22|420.36|410.34|407.48|0
1644871800000|2022-02-14 20:50:00|416.95|414.09|417.04|414.18|422.45|419.59|416.85|413.99|0
1644872100000|2022-02-14 20:55:00|417.24|414.38|419.74|416.88|420.7|417.84|413.02|410.16|0
1644872400000|2022-02-14 21:00:00|419.16|416.3|416.66|413.8|419.74|416.88|416.08|413.22|0
1644872700000|2022-02-14 21:05:00|416.46|413.6|418.94|416.74|419.33|417.13|415.31|412.45|0
1644873000000|2022-02-14 21:10:00|419.13|416.93|417.98|415.78|419.9|417.7|417.79|415.59|0
1644873300000|2022-02-14 21:15:00|417.13|414.33|418.28|415.48|418.28|415.48|416.75|413.95|0
1644873600000|2022-02-14 21:20:00|418.19|415.39|417.53|414.73|418.66|415.86|417.53|414.73|0
1644873900000|2022-02-14 21:25:00|417.14|414.34|417.04|414.24|417.53|414.73|416.85|414.05|0
1644874200000|2022-02-14 21:30:00|416.95|414.15|416.56|413.76|417.62|414.82|416.27|413.47|0
1644874500000|2022-02-14 21:35:00|416.46|413.66|417.42|414.62|417.42|414.62|416.46|413.66|0
1644874800000|2022-02-14 21:40:00|417.52|414.72|418.95|416.15|419.34|416.54|417.23|414.43|0
1644875100000|2022-02-14 21:45:00|418.67|415.87|419.91|417.11|419.91|417.11|417.99|415.19|0
1644875400000|2022-02-14 21:50:00|420.01|417.21|419.53|416.73|420.1|417.3|419.14|416.34|0
1644875700000|2022-02-14 21:55:00|419.72|416.92|419.43|416.63|420.1|417.3|419.14|416.34|0
1644876000000|2022-02-14 22:00:00|419.23|416.43|418.45|415.65|419.23|416.43|418.34|415.54|0
1644876300000|2022-02-14 22:05:00|418.39|415.59|418.84|416.04|419.12|416.32|418.14|415.34|0
1644876600000|2022-02-14 22:10:00|419.18|416.38|419|416.2|419.18|416.38|418.67|415.87|0
1644876900000|2022-02-14 22:15:00|419.03|416.23|418.56|415.76|419.03|416.23|418.39|415.59|0
1644877200000|2022-02-14 22:20:00|418.67|415.87|418.55|415.75|418.69|415.89|418.47|415.67|0
1644877500000|2022-02-14 22:25:00|418.59|415.79|418.53|415.73|418.95|416.15|418.53|415.73|0
1644877800000|2022-02-14 22:30:00|418.5|415.7|418.58|415.78|418.58|415.78|418.5|415.7|0
1644878100000|2022-02-14 22:35:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644878400000|2022-02-14 22:40:00|418.63|415.83|418.58|415.78|418.75|415.95|418.55|415.75|0
1644878700000|2022-02-14 22:45:00|418.6|415.8|418.63|415.83|418.66|415.86|418.6|415.8|0
1644879000000|2022-02-14 22:50:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644879300000|2022-02-14 22:55:00|418.54|415.74|418.6|415.8|418.71|415.91|418.46|415.66|0
1644879600000|2022-02-14 23:00:00|419.03|416.23|417.2|414.4|419.03|416.23|417|414.2|0
1644879900000|2022-02-14 23:05:00|417|414.2|414.7|411.9|417.1|414.3|414.51|411.71|0
1644880200000|2022-02-14 23:10:00|414.51|411.71|414.32|411.52|414.89|412.09|413.94|411.14|0
1644880500000|2022-02-14 23:15:00|414.13|411.33|414.7|411.9|415.08|412.28|414.13|411.33|0
1644880800000|2022-02-14 23:20:00|414.51|411.71|413.55|410.75|414.7|411.9|413.36|410.56|0
1644881100000|2022-02-14 23:25:00|413.74|410.94|414.12|411.32|414.7|411.9|413.74|410.94|0
1644881400000|2022-02-14 23:30:00|413.93|411.13|413.74|410.94|414.12|411.32|412.59|409.79|0
1644881700000|2022-02-14 23:35:00|413.93|411.13|413.07|410.27|414.31|411.51|412.97|410.17|0
1644882000000|2022-02-14 23:40:00|412.97|410.17|413.26|410.46|413.55|410.75|412.78|409.98|0
1644882300000|2022-02-14 23:45:00|413.35|410.55|413.73|410.93|413.73|410.93|413.26|410.46|0
1644882600000|2022-02-14 23:50:00|413.64|410.84|412.97|410.17|413.73|410.93|412.59|409.79|0
1644882900000|2022-02-14 23:55:00|412.88|410.08|412.58|409.78|413.54|410.74|412.58|409.78|0
1644883200000|2022-02-15 00:00:00|412.2|409.4|414.02|411.22|414.3|411.5|411.25|408.45|0
1644883500000|2022-02-15 00:05:00|413.83|411.03|411.44|408.64|414.21|411.41|411.44|408.64|0
1644883800000|2022-02-15 00:10:00|411.53|408.73|414.49|411.69|414.59|411.79|411.44|408.64|0
1644884100000|2022-02-15 00:15:00|414.3|411.5|417.84|415.04|418.51|415.71|414.3|411.5|0
1644884400000|2022-02-15 00:20:00|417.74|414.94|419.47|416.67|420.34|417.54|417.55|414.75|0
1644884700000|2022-02-15 00:25:00|419.66|416.86|419.28|416.48|420.05|417.25|418.51|415.71|0
1644885000000|2022-02-15 00:30:00|419.08|416.28|422.36|419.56|422.74|419.94|419.08|416.28|0
1644885300000|2022-02-15 00:35:00|422.65|419.85|421.88|419.08|422.94|420.14|421.39|418.59|0
1644885600000|2022-02-15 00:40:00|421.97|419.17|421.77|418.97|422.35|419.55|421.2|418.4|0
1644885900000|2022-02-15 00:45:00|421.58|418.78|418.5|415.7|421.58|418.78|418.31|415.51|0
1644886200000|2022-02-15 00:50:00|418.69|415.89|418.69|415.89|419.84|417.04|418.31|415.51|0
1644886500000|2022-02-15 00:55:00|418.5|415.7|416.58|413.78|419.27|416.47|416.19|413.39|0
1644886800000|2022-02-15 01:00:00|416.38|413.58|417.63|414.83|417.73|414.93|415.81|413.01|0
1644887100000|2022-02-15 01:05:00|417.73|414.93|418.11|415.31|418.69|415.89|417.06|414.26|0
1644887400000|2022-02-15 01:10:00|418.21|415.41|416.76|413.96|418.3|415.5|416.76|413.96|0
1644887700000|2022-02-15 01:15:00|416.38|413.58|417.72|414.92|417.72|414.92|415.8|413|0
1644888000000|2022-02-15 01:20:00|417.53|414.73|415.99|413.19|417.63|414.83|414.46|411.66|0
1644888300000|2022-02-15 01:25:00|416.09|413.29|415.52|412.72|416.28|413.48|414.94|412.14|0
1644888600000|2022-02-15 01:30:00|415.32|412.52|419.16|416.36|419.44|416.64|415.22|412.42|0
1644888900000|2022-02-15 01:35:00|418.97|416.17|416.56|413.76|419.64|416.84|415.6|412.8|0
1644889200000|2022-02-15 01:40:00|416.75|413.95|417.33|414.53|417.9|415.1|416.56|413.76|0
1644889500000|2022-02-15 01:45:00|416.94|414.14|415.22|412.42|416.94|414.14|414.55|411.75|0
1644889800000|2022-02-15 01:50:00|415.41|412.61|414.93|412.13|416.56|413.76|414.07|411.27|0
1644890100000|2022-02-15 01:55:00|415.12|412.32|413.87|411.07|415.98|413.18|413.68|410.88|0
1644890400000|2022-02-15 02:00:00|414.06|411.26|413.78|410.98|414.64|411.84|413.3|410.5|0
1644890700000|2022-02-15 02:05:00|413.49|410.69|411.96|409.16|413.49|410.69|411.77|408.97|0
1644891000000|2022-02-15 02:10:00|411.77|408.97|411.58|408.78|412.34|409.54|411.01|408.21|0
1644891300000|2022-02-15 02:15:00|411.49|408.69|411.19|408.39|412.34|409.54|410.81|408.01|0
1644891600000|2022-02-15 02:20:00|411.1|408.3|410.81|408.01|411.58|408.78|410.81|408.01|0
1644891900000|2022-02-15 02:25:00|411|408.2|409.48|406.68|411|408.2|408.72|405.92|0
1644892200000|2022-02-15 02:30:00|409.39|406.59|408.72|405.92|409.48|406.68|408.15|405.35|0
1644892500000|2022-02-15 02:35:00|408.53|405.73|408.9|406.1|408.91|406.11|408.34|405.54|0
1644892800000|2022-02-15 02:40:00|409.66|406.86|409.28|406.48|409.66|406.86|408.9|406.1|0
1644893100000|2022-02-15 02:45:00|409.09|406.29|407.76|404.96|409.28|406.48|407|404.2|0
1644893400000|2022-02-15 02:50:00|407.95|405.15|408.71|405.91|409.28|406.48|407.38|404.58|0
1644893700000|2022-02-15 02:55:00|408.81|406.01|409.09|406.29|409.47|406.67|408.71|405.91|0
1644894000000|2022-02-15 03:00:00|409.28|406.48|409.27|406.47|409.66|406.86|409.08|406.28|0
1644894300000|2022-02-15 03:05:00|409.18|406.38|409.46|406.66|409.65|406.85|409.08|406.28|0
1644894600000|2022-02-15 03:10:00|409.65|406.85|410.03|407.23|410.79|407.99|409.27|406.47|0
1644894900000|2022-02-15 03:15:00|410.22|407.42|411.17|408.37|411.17|408.37|409.65|406.85|0
1644895200000|2022-02-15 03:20:00|411.08|408.28|410.98|408.18|411.55|408.75|410.41|407.61|0
1644895500000|2022-02-15 03:25:00|410.89|408.09|412.12|409.32|412.12|409.32|410.03|407.23|0
1644895800000|2022-02-15 03:30:00|412.69|409.89|413.55|410.75|414.22|411.42|412.69|409.89|0
1644896100000|2022-02-15 03:35:00|413.65|410.85|414.03|411.23|414.6|411.8|413.26|410.46|0
1644896400000|2022-02-15 03:40:00|413.84|411.04|413.26|410.46|413.93|411.13|412.79|409.99|0
1644896700000|2022-02-15 03:45:00|413.07|410.27|415.74|412.94|415.74|412.94|413.07|410.27|0
1644897000000|2022-02-15 03:50:00|415.55|412.75|415.36|412.56|416.13|413.33|414.4|411.6|0
1644897300000|2022-02-15 03:55:00|415.27|412.47|415.36|412.56|416.13|413.33|414.98|412.18|0
1644897600000|2022-02-15 04:00:00|415.17|412.37|416.31|413.51|416.51|413.71|414.4|411.6|0
1644897900000|2022-02-15 04:05:00|416.12|413.32|416.7|413.9|417.66|414.86|415.93|413.13|0
1644898200000|2022-02-15 04:10:00|416.89|414.09|416.22|413.42|417.27|414.47|416.03|413.23|0
1644898500000|2022-02-15 04:15:00|416.31|413.51|416.31|413.51|416.5|413.7|415.93|413.13|0
1644898800000|2022-02-15 04:20:00|416.5|413.7|416.69|413.89|416.88|414.08|416.31|413.51|0
1644899100000|2022-02-15 04:25:00|416.79|413.99|418.32|415.52|419.38|416.58|416.69|413.89|0
1644899400000|2022-02-15 04:30:00|418.42|415.62|417.45|414.65|418.8|416|416.88|414.08|0
1644899700000|2022-02-15 04:35:00|417.65|414.85|417.64|414.84|418.61|415.81|416.88|414.08|0
1644900000000|2022-02-15 04:40:00|417.84|415.04|417.64|414.84|418.03|415.23|417.64|414.84|0
1644900300000|2022-02-15 04:45:00|417.93|415.13|417.83|415.03|418.41|415.61|417.64|414.84|0
1644900600000|2022-02-15 04:50:00|418.02|415.22|417.45|414.65|418.6|415.8|416.87|414.07|0
1644900900000|2022-02-15 04:55:00|417.55|414.75|416.87|414.07|417.55|414.75|416.58|413.78|0
1644901200000|2022-02-15 05:00:00|416.68|413.88|421|418.2|421.1|418.3|416.68|413.88|0
1644901500000|2022-02-15 05:05:00|420.9|418.1|425.73|422.93|428.84|426.04|420.9|418.1|0
1644901800000|2022-02-15 05:10:00|425.54|422.74|425.54|422.74|425.93|423.13|423.9|421.1|0
1644902100000|2022-02-15 05:15:00|425.93|423.13|425.73|422.93|426.02|423.22|424.57|421.77|0
1644902400000|2022-02-15 05:20:00|425.92|423.12|426.02|423.22|426.31|423.51|424.76|421.96|0
1644902700000|2022-02-15 05:25:00|425.92|423.12|422.24|419.44|426.02|423.22|421.96|419.16|0
1644903000000|2022-02-15 05:30:00|422.15|419.35|422.24|419.44|422.63|419.83|421.86|419.06|0
1644903300000|2022-02-15 05:35:00|421.66|418.86|421.57|418.77|423.59|420.79|421.08|418.28|0
1644903600000|2022-02-15 05:40:00|421.38|418.58|423.69|420.89|423.79|420.99|421.38|418.58|0
1644903900000|2022-02-15 05:45:00|423.98|421.18|424.08|421.28|424.36|421.56|423.3|420.5|0
1644904200000|2022-02-15 05:50:00|423.98|421.18|424.85|422.05|425.14|422.34|422.82|420.02|0
1644904500000|2022-02-15 05:55:00|424.75|421.95|424.17|421.37|425.33|422.53|423.69|420.89|0
1644904800000|2022-02-15 06:00:00|424.46|421.66|421.95|419.15|425.33|422.53|421.46|418.66|0
1644905100000|2022-02-15 06:05:00|422.04|419.24|423.2|420.4|424.16|421.36|421.85|419.05|0
1644905400000|2022-02-15 06:10:00|422.81|420.01|421.56|418.76|423|420.2|420.11|417.31|0
1644905700000|2022-02-15 06:15:00|421.46|418.66|420.98|418.18|421.46|418.66|419.72|416.92|0
1644906000000|2022-02-15 06:20:00|420.88|418.08|421.84|419.04|422.91|420.11|420.49|417.69|0
1644906300000|2022-02-15 06:25:00|421.75|418.95|419.52|416.72|421.75|418.95|418.75|415.95|0
1644906600000|2022-02-15 06:30:00|419.91|417.11|421.26|418.46|421.45|418.65|419.72|416.92|0
1644906900000|2022-02-15 06:35:00|421.06|418.26|420.29|417.49|421.64|418.84|420.1|417.3|0
1644907200000|2022-02-15 06:40:00|420.2|417.4|420.87|418.07|422.32|419.52|420.1|417.3|0
1644907500000|2022-02-15 06:45:00|420.67|417.87|421.16|418.36|422.6|419.8|420.67|417.87|0
1644907800000|2022-02-15 06:50:00|421.06|418.26|420.28|417.48|421.16|418.36|420.09|417.29|0
1644908100000|2022-02-15 06:55:00|420.09|417.29|421.05|418.25|421.83|419.03|420.09|417.29|0
1644908400000|2022-02-15 07:00:00|420.96|418.16|421.73|418.93|424.14|421.34|419.7|416.9|0
1644908700000|2022-02-15 07:05:00|421.54|418.74|416.43|413.63|421.82|419.02|415.86|413.06|0
1644909000000|2022-02-15 07:10:00|416.63|413.83|418.35|415.55|418.74|415.94|415.86|413.06|0
1644909300000|2022-02-15 07:15:00|418.54|415.74|417.58|414.78|418.74|415.94|417.3|414.5|0
1644909600000|2022-02-15 07:20:00|417.49|414.69|418.16|415.36|418.35|415.55|417.2|414.4|0
1644909900000|2022-02-15 07:25:00|418.35|415.55|419.89|417.09|421.81|419.01|417.77|414.97|0
1644910200000|2022-02-15 07:30:00|419.79|416.99|420.95|418.15|421.43|418.63|418.73|415.93|0
1644910500000|2022-02-15 07:35:00|420.85|418.05|423.93|421.13|423.93|421.13|420.75|417.95|0
1644910800000|2022-02-15 07:40:00|424.13|421.33|426.16|423.36|426.65|423.85|424.13|421.33|0
1644911100000|2022-02-15 07:45:00|426.06|423.26|423.38|420.58|426.84|424.04|422.19|419.39|0
1644911400000|2022-02-15 07:50:00|423.28|420.48|422.8|420|424.44|421.64|422.51|419.71|0
1644911700000|2022-02-15 07:55:00|423.09|420.29|423.77|420.97|424.25|421.45|422.22|419.42|0
1644912000000|2022-02-15 08:00:00|424.05|421.25|418|415.2|426.56|423.76|417.61|414.81|0
1644912300000|2022-02-15 08:05:00|417.4|414.82|405.71|403.51|419.51|417.31|405.42|403.22|0
1644912600000|2022-02-15 08:10:00|405.04|402.84|406.84|404.64|407.88|405.68|402.97|400.77|0
1644912900000|2022-02-15 08:15:00|406.36|404.16|400.71|398.51|406.74|404.54|400.52|398.32|0
1644913200000|2022-02-15 08:20:00|401.08|398.88|390.69|388.49|402.4|400.2|390.69|388.49|0
1644913500000|2022-02-15 08:25:00|390.4|388.2|383.01|380.81|392.84|390.64|382.63|380.43|0
1644913800000|2022-02-15 08:30:00|382.92|380.72|372.36|370.16|383.41|381.21|372.36|370.16|0
1644914100000|2022-02-15 08:35:00|372.81|370.61|375.95|373.75|378.91|376.71|372.26|370.06|0
1644914400000|2022-02-15 08:40:00|376.68|374.48|376.52|374.32|377.89|375.69|374.44|372.24|0
1644914700000|2022-02-15 08:45:00|376.71|374.51|375.14|372.94|379.12|376.92|374.85|372.65|0
1644915000000|2022-02-15 08:50:00|375.22|373.02|381.36|379.16|381.36|379.16|374.21|372.01|0
1644915300000|2022-02-15 08:55:00|381.92|379.72|377.07|374.87|382.1|379.9|377.07|374.87|0
1644915600000|2022-02-15 09:00:00|376.98|374.78|378.56|376.36|378.93|376.73|375.4|373.2|0
1644915900000|2022-02-15 09:05:00|378.65|376.45|373.37|371.17|378.65|376.45|373.18|370.98|0
1644916200000|2022-02-15 09:10:00|373.74|371.54|376.58|374.38|378.99|376.79|373.74|371.54|0
1644916500000|2022-02-15 09:15:00|376.39|374.19|371.4|369.2|376.76|374.56|369.75|367.55|0
1644916800000|2022-02-15 09:20:00|371.03|368.83|370.85|368.65|372.51|370.31|369.93|367.73|0
1644917100000|2022-02-15 09:25:00|370.48|368.28|373.06|370.86|373.24|371.04|369.93|367.73|0
1644917400000|2022-02-15 09:30:00|372.87|370.67|372.87|370.67|373.43|371.23|371.58|369.38|0
1644917700000|2022-02-15 09:35:00|372.6|370.4|373.52|371.32|374.16|371.96|371.95|369.75|0
1644918000000|2022-02-15 09:40:00|373.33|371.13|373.79|371.59|374.9|372.7|372.32|370.12|0
1644918300000|2022-02-15 09:45:00|374.16|371.96|372.41|370.21|375.45|373.25|372.13|369.93|0
1644918600000|2022-02-15 09:50:00|372.68|370.48|375.64|373.44|376.38|374.18|372.5|370.3|0
1644918900000|2022-02-15 09:55:00|375.82|373.62|373.23|371.03|375.92|373.72|373.23|371.03|0
1644919200000|2022-02-15 10:00:00|371.02|368.82|373.23|371.03|373.41|371.21|367.71|365.51|0
1644919500000|2022-02-15 10:05:00|373.69|371.49|372.83|370.63|374.62|372.42|371.25|369.05|0
1644919800000|2022-02-15 10:10:00|372.73|370.53|374.22|372.02|374.77|372.57|372.46|370.26|0
1644920100000|2022-02-15 10:15:00|374.13|371.93|372.36|370.16|374.22|372.02|370.69|368.49|0
1644920400000|2022-02-15 10:20:00|372.17|369.97|377.19|374.99|378.69|376.49|370.32|368.12|0
1644920700000|2022-02-15 10:25:00|376.92|374.72|374.21|372.01|377.56|375.36|373.38|371.18|0
1644921000000|2022-02-15 10:30:00|374.12|371.92|371.24|369.04|375.24|373.04|370.69|368.49|0
1644921300000|2022-02-15 10:35:00|371.61|369.41|369.21|367.01|371.61|369.41|368.57|366.37|0
1644921600000|2022-02-15 10:40:00|369.67|367.47|368.1|365.9|369.67|367.47|367.36|365.16|0
1644921900000|2022-02-15 10:45:00|368.65|366.45|369.3|367.1|369.94|367.74|368.1|365.9|0
1644922200000|2022-02-15 10:50:00|369.02|366.82|370.12|367.92|371.05|368.85|368.83|366.63|0
1644922500000|2022-02-15 10:55:00|370.04|367.84|369.75|367.55|370.22|368.02|368.83|366.63|0
1644922800000|2022-02-15 11:00:00|369.94|367.74|366.8|364.6|370.31|368.11|366.62|364.42|0
1644923100000|2022-02-15 11:05:00|366.99|364.79|367.82|365.62|367.91|365.71|366.25|364.05|0
1644923400000|2022-02-15 11:10:00|367.72|365.52|364.6|362.4|367.72|365.52|364.05|361.85|0
1644923700000|2022-02-15 11:15:00|364.41|362.21|366.43|364.23|366.8|364.6|362.95|360.75|0
1644924000000|2022-02-15 11:20:00|366.61|364.41|364.17|361.97|366.61|364.41|363.62|361.42|0
1644924300000|2022-02-15 11:25:00|364.26|362.06|367.11|364.91|367.66|365.46|364.26|362.06|0
1644924600000|2022-02-15 11:30:00|367.29|365.09|366.47|364.27|367.29|365.09|366|363.8|0
1644924900000|2022-02-15 11:35:00|366.55|364.35|364.44|362.24|367.57|365.37|364.26|362.06|0
1644925200000|2022-02-15 11:40:00|364.53|362.33|364.9|362.7|365.82|363.62|364.34|362.14|0
1644925500000|2022-02-15 11:45:00|364.81|362.61|361.59|359.39|365.08|362.88|360.32|358.12|0
1644925800000|2022-02-15 11:50:00|361.69|359.49|363.52|361.32|364.34|362.14|361.59|359.39|0
1644926100000|2022-02-15 11:55:00|363.61|361.41|364.62|362.42|364.62|362.42|362.42|360.22|0
1644926400000|2022-02-15 12:00:00|364.71|362.51|364.15|361.95|368.11|365.91|362.87|360.67|0
1644926700000|2022-02-15 12:05:00|364.25|362.05|361.59|359.39|365.25|363.05|359.94|357.74|0
1644927000000|2022-02-15 12:10:00|361.77|359.57|359.58|357.38|361.77|359.57|357.76|355.56|0
1644927300000|2022-02-15 12:15:00|359.39|357.19|358.66|356.46|360.67|358.47|357.2|355|0
1644927600000|2022-02-15 12:20:00|358.48|356.28|358.66|356.46|359.03|356.83|357.02|354.82|0
1644927900000|2022-02-15 12:25:00|358.75|356.55|358.66|356.46|359.57|357.37|358.29|356.09|0
1644928200000|2022-02-15 12:30:00|358.84|356.64|359.57|357.37|360.03|357.83|358.47|356.27|0
1644928500000|2022-02-15 12:35:00|359.39|357.19|360.31|358.11|362.52|360.32|358.84|356.64|0
1644928800000|2022-02-15 12:40:00|360.68|358.48|361.97|359.77|363.81|361.61|360.31|358.11|0
1644929100000|2022-02-15 12:45:00|362.15|359.95|362.06|359.86|362.7|360.5|360.68|358.48|0
1644929400000|2022-02-15 12:50:00|362.15|359.95|360.31|358.11|363.62|361.42|359.94|357.74|0
1644929700000|2022-02-15 12:55:00|360.12|357.92|359.67|357.47|360.49|358.29|359.67|357.47|0
1644930000000|2022-02-15 13:00:00|359.75|357.55|361.13|358.93|361.13|358.93|358.75|356.55|0
1644930300000|2022-02-15 13:05:00|361.04|358.84|362.14|359.94|362.51|360.31|360.67|358.47|0
1644930600000|2022-02-15 13:10:00|362.51|360.31|363.24|361.04|363.8|361.6|362.32|360.12|0
1644930900000|2022-02-15 13:15:00|363.43|361.23|364.72|362.52|365.83|363.63|363.24|361.04|0
1644931200000|2022-02-15 13:20:00|364.91|362.71|363.61|361.41|365.46|363.26|363.06|360.86|0
1644931500000|2022-02-15 13:25:00|363.43|361.23|364.53|362.33|366.94|364.74|363.43|361.23|0
1644931800000|2022-02-15 13:30:00|366.66|364.46|368.42|366.22|371.5|369.3|366.66|364.46|0
1644932100000|2022-02-15 13:35:00|368.61|366.41|371.57|369.37|372.4|370.2|367.49|365.29|0
1644932400000|2022-02-15 13:40:00|371.84|369.64|368.04|365.84|372.59|370.39|368.04|365.84|0
1644932700000|2022-02-15 13:45:00|367.95|365.75|367.58|365.38|369.98|367.78|367.58|365.38|0
1644933000000|2022-02-15 13:50:00|367.76|365.56|371.28|369.08|371.28|369.08|367.58|365.38|0
1644933300000|2022-02-15 13:55:00|371.47|369.27|373.7|371.5|374.54|372.34|371.46|369.26|0
1644933600000|2022-02-15 14:00:00|373.51|371.31|374.07|371.87|375.75|373.55|373.14|370.94|0
1644933900000|2022-02-15 14:05:00|373.88|371.68|372.76|370.56|374.44|372.24|371.65|369.45|0
1644934200000|2022-02-15 14:10:00|372.95|370.75|376.59|374.39|377.05|374.85|372.95|370.75|0
1644934500000|2022-02-15 14:15:00|376.49|374.29|374.62|372.42|377.99|375.79|374.06|371.86|0
1644934800000|2022-02-15 14:20:00|374.53|372.33|372.01|369.81|374.81|372.61|370.81|368.61|0
1644935100000|2022-02-15 14:25:00|372.2|370|376.86|374.66|377.05|374.85|371.64|369.44|0
1644935400000|2022-02-15 14:30:00|375.36|373.16|366.82|364.62|377.99|375.79|366.08|363.88|0
1644935700000|2022-02-15 14:35:00|366.26|364.06|363.56|361.36|368.02|365.82|362.54|360.34|0
1644936000000|2022-02-15 14:40:00|363.65|361.45|365.13|362.93|366.62|364.42|361.25|359.05|0
1644936300000|2022-02-15 14:45:00|363.65|361.45|367.55|365.35|367.73|365.53|359.22|357.02|0
1644936600000|2022-02-15 14:50:00|369.04|366.84|368.85|366.65|372.5|370.3|368.66|366.46|0
1644936900000|2022-02-15 14:55:00|368.95|366.75|373.48|371.28|375.91|373.71|368.29|366.09|0
1644937200000|2022-02-15 15:00:00|373.42|371.22|374.36|372.16|377.35|375.15|370.25|368.05|0
1644937500000|2022-02-15 15:05:00|374.54|372.34|371.93|369.73|376.6|374.4|370.44|368.24|0
1644937800000|2022-02-15 15:10:00|372.11|369.91|373.6|371.4|376.6|374.4|372.11|369.91|0
1644938100000|2022-02-15 15:15:00|373.51|371.31|371.18|368.98|373.51|371.31|369.5|367.3|0
1644938400000|2022-02-15 15:20:00|371.55|369.35|370.8|368.6|374.35|372.15|369.5|367.3|0
1644938700000|2022-02-15 15:25:00|370.99|368.79|366.72|364.52|375.1|372.9|366.72|364.52|0
1644939000000|2022-02-15 15:30:00|365.98|363.78|368.01|365.81|368.75|366.55|365.79|363.59|0
1644939300000|2022-02-15 15:35:00|367.46|365.26|366.62|364.42|369.04|366.84|365.42|363.22|0
1644939600000|2022-02-15 15:40:00|366.53|364.33|362.84|360.64|366.9|364.7|362.28|360.08|0
1644939900000|2022-02-15 15:45:00|362.28|360.08|360.26|358.06|363.02|360.82|359.71|357.51|0
1644940200000|2022-02-15 15:50:00|360.44|358.24|359.21|357.01|363.12|360.92|359.03|356.83|0
1644940500000|2022-02-15 15:55:00|359.39|357.19|361.15|358.95|362.53|360.33|358.2|356|0
1644940800000|2022-02-15 16:00:00|361.24|359.04|358.84|356.64|361.6|359.4|358.84|356.64|0
1644941100000|2022-02-15 16:05:00|359.02|356.82|357.92|355.72|362.16|359.96|357.73|355.53|0
1644941400000|2022-02-15 16:10:00|358.28|356.08|360.77|358.57|361.6|359.4|358.28|356.08|0
1644941700000|2022-02-15 16:15:00|360.68|358.48|362.15|359.95|362.34|360.14|359.57|357.37|0
1644942000000|2022-02-15 16:20:00|361.78|359.58|361.23|359.03|362.06|359.86|359.75|357.55|0
1644942300000|2022-02-15 16:25:00|361.41|359.21|367.15|364.95|368.07|365.87|361.41|359.21|0
1644942600000|2022-02-15 16:30:00|366.59|364.39|361.86|359.66|366.59|364.39|361.86|359.66|0
1644942900000|2022-02-15 16:35:00|361.96|359.76|360.67|358.47|362.23|360.03|359.29|357.09|0
1644943200000|2022-02-15 16:40:00|360.85|358.65|363.33|361.13|363.33|361.13|360.57|358.37|0
1644943500000|2022-02-15 16:45:00|363.15|360.95|363.06|360.86|363.7|361.5|361.03|358.83|0
1644943800000|2022-02-15 16:50:00|362.96|360.76|363.88|361.68|364.62|362.42|362.41|360.21|0
1644944100000|2022-02-15 16:55:00|363.7|361.5|361.3|359.1|364.25|362.05|360.29|358.09|0
1644944400000|2022-02-15 17:00:00|361.11|358.91|362.86|360.66|363.97|361.77|359.09|356.89|0
1644944700000|2022-02-15 17:05:00|362.77|360.57|365.17|362.97|365.91|363.71|362.03|359.83|0
1644945000000|2022-02-15 17:10:00|365.08|362.88|367.2|365|367.2|365|363.87|361.67|0
1644945300000|2022-02-15 17:15:00|367.11|364.91|370.92|368.72|371.48|369.28|366.83|364.63|0
1644945600000|2022-02-15 17:20:00|370.74|368.54|372.41|370.21|373.16|370.96|370.36|368.16|0
1644945900000|2022-02-15 17:25:00|372.04|369.84|370.73|368.53|374.28|372.08|370.17|367.97|0
1644946200000|2022-02-15 17:30:00|370.92|368.72|373.81|371.61|374.47|372.27|370.46|368.26|0
1644946500000|2022-02-15 17:35:00|373.44|371.24|372.88|370.68|373.81|371.61|371.76|369.56|0
1644946800000|2022-02-15 17:40:00|373.06|370.86|373.43|371.23|374.74|372.54|372.23|370.03|0
1644947100000|2022-02-15 17:45:00|373.25|371.05|380.36|378.16|380.36|378.16|372.88|370.68|0
1644947400000|2022-02-15 17:50:00|380.17|377.97|377.73|375.53|380.17|377.97|377.17|374.97|0
1644947700000|2022-02-15 17:55:00|377.91|375.71|375.67|373.47|378.29|376.09|375.48|373.28|0
1644948000000|2022-02-15 18:00:00|375.48|373.28|373.24|371.04|376.41|374.21|372.87|370.67|0
1644948300000|2022-02-15 18:05:00|373.43|371.23|371.01|368.81|373.43|371.23|371.01|368.81|0
1644948600000|2022-02-15 18:10:00|371.19|368.99|371.01|368.81|372.31|370.11|370.55|368.35|0
1644948900000|2022-02-15 18:15:00|370.82|368.62|372.3|370.1|372.86|370.66|370.82|368.62|0
1644949200000|2022-02-15 18:20:00|372.12|369.92|366.56|364.36|372.12|369.92|366.01|363.81|0
1644949500000|2022-02-15 18:25:00|366.38|364.18|364.07|361.87|366.38|364.18|363.61|361.41|0
1644949800000|2022-02-15 18:30:00|364.26|362.06|362.72|360.52|364.5|362.3|361.8|359.6|0
1644950100000|2022-02-15 18:35:00|362.53|360.33|363.27|361.07|364.2|362|362.26|360.06|0
1644950400000|2022-02-15 18:40:00|363.18|360.98|362.81|360.61|363.82|361.62|361.79|359.59|0
1644950700000|2022-02-15 18:45:00|362.9|360.7|361.6|359.4|363.45|361.25|361.24|359.04|0
1644951000000|2022-02-15 18:50:00|361.52|359.32|362.34|360.14|363.08|360.88|361.05|358.85|0
1644951300000|2022-02-15 18:55:00|362.25|360.05|361.79|359.59|362.53|360.33|361.05|358.85|0
1644951600000|2022-02-15 19:00:00|361.42|359.22|362.89|360.69|363.82|361.62|361.05|358.85|0
1644951900000|2022-02-15 19:05:00|363.08|360.88|366.6|364.4|369.02|366.82|362.71|360.51|0
1644952200000|2022-02-15 19:10:00|366.04|363.84|365.48|363.28|367.34|365.14|364.92|362.72|0
1644952500000|2022-02-15 19:15:00|365.29|363.09|363.07|360.87|367.34|365.14|362.15|359.95|0
1644952800000|2022-02-15 19:20:00|362.89|360.69|363.44|361.24|363.81|361.61|361.41|359.21|0
1644953100000|2022-02-15 19:25:00|363.25|361.05|362.88|360.68|364.18|361.98|362.14|359.94|0
1644953400000|2022-02-15 19:30:00|362.7|360.5|364.73|362.53|365.1|362.9|361.77|359.57|0
1644953700000|2022-02-15 19:35:00|364.55|362.35|363.06|360.86|364.55|362.35|362.69|360.49|0
1644954000000|2022-02-15 19:40:00|362.88|360.68|361.21|359.01|367.7|365.5|361.03|358.83|0
1644954300000|2022-02-15 19:45:00|361.03|358.83|364.08|361.88|364.17|361.97|359.92|357.72|0
1644954600000|2022-02-15 19:50:00|363.98|361.78|363.98|361.78|366.3|364.1|362.87|360.67|0
1644954900000|2022-02-15 19:55:00|364.17|361.97|362.5|360.3|364.72|362.52|362.13|359.93|0
1644955200000|2022-02-15 20:00:00|362.32|360.12|359.73|357.53|363.24|361.04|359.55|357.35|0
1644955500000|2022-02-15 20:05:00|359.55|357.35|359.38|357.18|360.4|358.2|358.26|356.06|0
1644955800000|2022-02-15 20:10:00|359.56|357.36|359.75|357.55|360.67|358.47|358.92|356.72|0
1644956100000|2022-02-15 20:15:00|359.56|357.36|359.37|357.17|361.96|359.76|359.37|357.17|0
1644956400000|2022-02-15 20:20:00|359.19|356.99|361.4|359.2|362.69|360.49|358.64|356.44|0
1644956700000|2022-02-15 20:25:00|361.5|359.3|360.84|358.64|362.69|360.49|360.84|358.64|0
1644957000000|2022-02-15 20:30:00|361.03|358.83|368.07|365.87|368.63|366.43|361.03|358.83|0
1644957300000|2022-02-15 20:35:00|368.63|366.43|369.53|367.33|370.87|368.67|365.1|362.9|0
1644957600000|2022-02-15 20:40:00|370.1|367.9|367.15|364.95|374.6|372.4|366.78|364.58|0
1644957900000|2022-02-15 20:45:00|367.25|365.05|367.33|365.13|371.98|369.78|365.11|362.91|0
1644958200000|2022-02-15 20:50:00|367.24|365.04|362.26|360.06|367.24|365.04|357.21|355.01|0
1644958500000|2022-02-15 20:55:00|361.98|359.78|358.67|356.47|364.56|362.36|357.39|355.19|0
1644958800000|2022-02-15 21:00:00|358.31|356.11|362.7|360.5|364|361.8|358.31|356.11|0
1644959100000|2022-02-15 21:05:00|362.51|360.31|364.46|362.26|365.11|362.91|362.14|359.94|0
1644959400000|2022-02-15 21:10:00|364.55|362.35|363.62|361.42|365.67|363.47|362.88|360.68|0
1644959700000|2022-02-15 21:15:00|363.72|361.52|362.07|359.27|364.11|361.52|362.07|359.27|0
1644960000000|2022-02-15 21:20:00|362.44|359.64|361.14|358.34|362.62|359.82|360.77|357.97|0
1644960300000|2022-02-15 21:25:00|360.96|358.16|360.22|357.42|361.14|358.34|360.03|357.23|0
1644960600000|2022-02-15 21:30:00|360.4|357.6|360.03|357.23|360.5|357.7|359.66|356.86|0
1644960900000|2022-02-15 21:35:00|359.85|357.05|360.58|357.78|360.77|357.97|359.66|356.86|0
1644961200000|2022-02-15 21:40:00|360.4|357.6|362.43|359.63|362.61|359.81|360.21|357.41|0
1644961500000|2022-02-15 21:45:00|362.61|359.81|364.65|361.85|364.84|362.04|362.06|359.26|0
1644961800000|2022-02-15 21:50:00|364.47|361.67|362.61|359.81|364.84|362.04|362.24|359.44|0
1644962100000|2022-02-15 21:55:00|362.8|360|362.52|359.72|363.72|360.92|361.13|358.33|0
1644962400000|2022-02-15 22:00:00|362.01|359.21|361.93|359.13|362.22|359.42|361.79|358.99|0
1644962700000|2022-02-15 22:05:00|361.84|359.04|361.92|359.12|362.52|359.72|361.84|359.04|0
1644963000000|2022-02-15 22:10:00|362.09|359.29|362.71|359.91|362.79|359.99|362.09|359.29|0
1644963300000|2022-02-15 22:15:00|362.79|359.99|363.32|360.52|363.32|360.52|362.79|359.99|0
1644963600000|2022-02-15 22:20:00|363.35|360.55|363.58|360.78|363.69|360.89|363.1|360.3|0
1644963900000|2022-02-15 22:25:00|363.27|360.47|363.47|360.67|363.8|361|363.27|360.47|0
1644964200000|2022-02-15 22:30:00|363.5|360.7|363.47|360.67|363.52|360.72|363.23|360.43|0
1644964500000|2022-02-15 22:35:00|363.5|360.7|363.44|360.64|363.55|360.75|363.36|360.56|0
1644964800000|2022-02-15 22:40:00|363.36|360.56|363.36|360.56|363.5|360.7|363.15|360.35|0
1644965100000|2022-02-15 22:45:00|363.39|360.59|363.36|360.56|363.5|360.7|363.36|360.56|0
1644965400000|2022-02-15 22:50:00|363.2|360.4|363.31|360.51|363.43|360.63|363.17|360.37|0
1644965700000|2022-02-15 22:55:00|363.28|360.48|362.87|360.07|363.28|360.48|362.22|359.42|0
1644966000000|2022-02-15 23:00:00|361.76|358.96|361.47|358.67|363.14|360.34|361.01|358.21|0
1644966300000|2022-02-15 23:05:00|361.66|358.86|361.66|358.86|362.03|359.23|360.55|357.75|0
1644966600000|2022-02-15 23:10:00|361.47|358.67|362.76|359.96|362.95|360.15|361.38|358.58|0
1644966900000|2022-02-15 23:15:00|362.95|360.15|362.67|359.87|363.13|360.33|361.94|359.14|0
1644967200000|2022-02-15 23:20:00|362.58|359.78|364.16|361.36|364.43|361.63|362.58|359.78|0
1644967500000|2022-02-15 23:25:00|364.24|361.44|364.24|361.44|364.8|362|363.13|360.33|0
1644967800000|2022-02-15 23:30:00|364.15|361.35|363.5|360.7|364.34|361.54|362.57|359.77|0
1644968100000|2022-02-15 23:35:00|363.41|360.61|362.48|359.68|363.5|360.7|362.39|359.59|0
1644968400000|2022-02-15 23:40:00|362.57|359.77|363.31|360.51|363.31|360.51|362.11|359.31|0
1644968700000|2022-02-15 23:45:00|363.49|360.69|366.28|363.48|366.28|363.48|362.94|360.14|0
1644969000000|2022-02-15 23:50:00|366.47|363.67|366.09|363.29|367.02|364.22|365.35|362.55|0
1644969300000|2022-02-15 23:55:00|366.46|363.66|365.72|362.92|366.46|363.66|365.35|362.55|0
1644969600000|2022-02-16 00:00:00|366.09|363.29|365.44|362.64|366.46|363.66|364.97|362.17|0
1644969900000|2022-02-16 00:05:00|365.34|362.54|364.88|362.08|367.21|364.41|364.88|362.08|0
1644970200000|2022-02-16 00:10:00|364.6|361.8|366.55|363.75|367.02|364.22|364.6|361.8|0
1644970500000|2022-02-16 00:15:00|366.64|363.84|366.64|363.84|367.01|364.21|366.27|363.47|0
1644970800000|2022-02-16 00:20:00|366.83|364.03|367.38|364.58|367.76|364.96|366.83|364.03|0
1644971100000|2022-02-16 00:25:00|367.3|364.5|367.48|364.68|367.57|364.77|366.45|363.65|0
1644971400000|2022-02-16 00:30:00|367.57|364.77|366.82|364.02|367.57|364.77|366.73|363.93|0
1644971700000|2022-02-16 00:35:00|367.01|364.21|366.82|364.02|367.01|364.21|366.45|363.65|0
1644972000000|2022-02-16 00:40:00|366.92|364.12|367.19|364.39|367.38|364.58|366.63|363.83|0
1644972300000|2022-02-16 00:45:00|367.29|364.49|367.19|364.39|367.75|364.95|367|364.2|0
1644972600000|2022-02-16 00:50:00|367.38|364.58|367.19|364.39|367.75|364.95|366.81|364.01|0
1644972900000|2022-02-16 00:55:00|367.37|364.57|367.56|364.76|367.75|364.95|367|364.2|0
1644973200000|2022-02-16 01:00:00|367.19|364.39|367.18|364.38|367.74|364.94|366.81|364.01|0
1644973500000|2022-02-16 01:05:00|367|364.2|365.69|362.89|367.09|364.29|365.32|362.52|0
1644973800000|2022-02-16 01:10:00|365.51|362.71|367.37|364.57|367.37|364.57|365.51|362.71|0
1644974100000|2022-02-16 01:15:00|367.18|364.38|367.36|364.56|367.55|364.75|366.25|363.45|0
1644974400000|2022-02-16 01:20:00|367.18|364.38|367.18|364.38|367.74|364.94|366.99|364.19|0
1644974700000|2022-02-16 01:25:00|367.36|364.56|367.17|364.37|367.36|364.56|366.62|363.82|0
1644975000000|2022-02-16 01:30:00|366.99|364.19|367.54|364.74|367.73|364.93|366.71|363.91|0
1644975300000|2022-02-16 01:35:00|367.46|364.66|366.8|364|367.73|364.93|366.61|363.81|0
1644975600000|2022-02-16 01:40:00|366.61|363.81|367.73|364.93|367.73|364.93|366.61|363.81|0
1644975900000|2022-02-16 01:45:00|367.54|364.74|366.98|364.18|367.54|364.74|366.79|363.99|0
1644976200000|2022-02-16 01:50:00|366.79|363.99|366.42|363.62|367.16|364.36|366.23|363.43|0
1644976500000|2022-02-16 01:55:00|366.6|363.8|366.04|363.24|366.79|363.99|366.04|363.24|0
1644976800000|2022-02-16 02:00:00|365.86|363.06|365.67|362.87|366.04|363.24|365.4|362.6|0
1644977100000|2022-02-16 02:05:00|365.48|362.68|363.81|361.01|365.86|363.06|363.81|361.01|0
1644977400000|2022-02-16 02:10:00|363.62|360.82|365.11|362.31|365.85|363.05|363.62|360.82|0
1644977700000|2022-02-16 02:15:00|365.2|362.4|364.55|361.75|365.29|362.49|364.18|361.38|0
1644978000000|2022-02-16 02:20:00|364.36|361.56|364.64|361.84|364.92|362.12|364.18|361.38|0
1644978300000|2022-02-16 02:25:00|364.55|361.75|365.1|362.3|365.1|362.3|364.55|361.75|0
1644978600000|2022-02-16 02:30:00|364.92|362.12|365.66|362.86|366.4|363.6|364.92|362.12|0
1644978900000|2022-02-16 02:35:00|365.47|362.67|366.59|363.79|366.77|363.97|365.47|362.67|0
1644979200000|2022-02-16 02:40:00|366.4|363.6|366.4|363.6|366.96|364.16|366.21|363.41|0
1644979500000|2022-02-16 02:45:00|366.5|363.7|365.94|363.14|366.59|363.79|364.72|361.92|0
1644979800000|2022-02-16 02:50:00|365.84|363.04|365.65|362.85|366.03|363.23|365.65|362.85|0
1644980100000|2022-02-16 02:55:00|365.84|363.04|365.65|362.85|366.77|363.97|365.46|362.66|0
1644980400000|2022-02-16 03:00:00|365.46|362.66|365.65|362.85|366.39|363.59|364.9|362.1|0
1644980700000|2022-02-16 03:05:00|365.83|363.03|364.9|362.1|365.83|363.03|364.9|362.1|0
1644981000000|2022-02-16 03:10:00|365.09|362.29|364.9|362.1|365.27|362.47|364.9|362.1|0
1644981300000|2022-02-16 03:15:00|365.09|362.29|365.64|362.84|365.64|362.84|364.9|362.1|0
1644981600000|2022-02-16 03:20:00|365.46|362.66|366.38|363.58|366.38|363.58|365.46|362.66|0
1644981900000|2022-02-16 03:25:00|366.2|363.4|365.82|363.02|366.76|363.96|365.82|363.02|0
1644982200000|2022-02-16 03:30:00|366.01|363.21|366.01|363.21|366.94|364.14|365.82|363.02|0
1644982500000|2022-02-16 03:35:00|366.1|363.3|366.19|363.39|366.38|363.58|366.01|363.21|0
1644982800000|2022-02-16 03:40:00|366.01|363.21|366.29|363.49|366.38|363.58|365.63|362.83|0
1644983100000|2022-02-16 03:45:00|366.19|363.39|366.47|363.67|366.75|363.95|366|363.2|0
1644983400000|2022-02-16 03:50:00|366.56|363.76|367.3|364.5|367.3|364.5|366.37|363.57|0
1644983700000|2022-02-16 03:55:00|367.12|364.32|366|363.2|367.68|364.88|366|363.2|0
1644984000000|2022-02-16 04:00:00|366.18|363.38|366.18|363.38|366.56|363.76|366|363.2|0
1644984300000|2022-02-16 04:05:00|366|363.2|366.18|363.38|366.55|363.75|366|363.2|0
1644984600000|2022-02-16 04:10:00|366.28|363.48|365.99|363.19|366.37|363.57|365.99|363.19|0
1644984900000|2022-02-16 04:15:00|366.18|363.38|365.99|363.19|366.18|363.38|365.99|363.19|0
1644985200000|2022-02-16 04:20:00|365.43|362.63|365.8|363|365.8|363|365.43|362.63|0
1644985500000|2022-02-16 04:25:00|365.99|363.19|366.73|363.93|366.73|363.93|365.8|363|0
1644985800000|2022-02-16 04:30:00|366.55|363.75|366.54|363.74|366.64|363.84|366.36|363.56|0
1644986100000|2022-02-16 04:35:00|366.73|363.93|366.17|363.37|366.92|364.12|366.08|363.28|0
1644986400000|2022-02-16 04:40:00|366.08|363.28|365.98|363.18|366.35|363.55|365.8|363|0
1644986700000|2022-02-16 04:45:00|365.79|362.99|365.61|362.81|365.98|363.18|365.61|362.81|0
1644987000000|2022-02-16 04:50:00|365.42|362.62|364.96|362.16|365.61|362.81|364.86|362.06|0
1644987300000|2022-02-16 04:55:00|364.86|362.06|364.3|361.5|364.86|362.06|364.12|361.32|0
1644987600000|2022-02-16 05:00:00|364.12|361.32|362.63|359.83|364.49|361.69|362.63|359.83|0
1644987900000|2022-02-16 05:05:00|362.82|360.02|363|360.2|363.37|360.57|362.63|359.83|0
1644988200000|2022-02-16 05:10:00|363.09|360.29|362.07|359.27|363.37|360.57|361.7|358.9|0
1644988500000|2022-02-16 05:15:00|361.98|359.18|362.62|359.82|362.72|359.92|361.7|358.9|0
1644988800000|2022-02-16 05:20:00|362.81|360.01|362.62|359.82|363.18|360.38|362.25|359.45|0
1644989100000|2022-02-16 05:25:00|362.44|359.64|362.99|360.19|363.18|360.38|362.25|359.45|0
1644989400000|2022-02-16 05:30:00|363.18|360.38|362.99|360.19|363.18|360.38|362.06|359.26|0
1644989700000|2022-02-16 05:35:00|362.8|360|362.43|359.63|363.17|360.37|362.25|359.45|0
1644990000000|2022-02-16 05:40:00|362.25|359.45|362.43|359.63|362.99|360.19|362.25|359.45|0
1644990300000|2022-02-16 05:45:00|362.53|359.73|362.15|359.35|362.53|359.73|361.5|358.7|0
1644990600000|2022-02-16 05:50:00|362.06|359.26|362.24|359.44|362.43|359.63|361.5|358.7|0
1644990900000|2022-02-16 05:55:00|362.43|359.63|362.33|359.53|362.79|359.99|361.87|359.07|0
1644991200000|2022-02-16 06:00:00|362.24|359.44|362.7|359.9|362.79|359.99|360.57|357.77|0
1644991500000|2022-02-16 06:05:00|362.79|359.99|363.72|360.92|364.28|361.48|362.79|359.99|0
1644991800000|2022-02-16 06:10:00|363.9|361.1|362.97|360.17|364.09|361.29|362.6|359.8|0
1644992100000|2022-02-16 06:15:00|363.16|360.36|361.86|359.06|363.44|360.64|361.68|358.88|0
1644992400000|2022-02-16 06:20:00|361.77|358.97|361.67|358.87|362.14|359.34|361.4|358.6|0
1644992700000|2022-02-16 06:25:00|361.86|359.06|361.67|358.87|362.04|359.24|361.49|358.69|0
1644993000000|2022-02-16 06:30:00|361.49|358.69|360.56|357.76|361.49|358.69|360.19|357.39|0
1644993300000|2022-02-16 06:35:00|360.93|358.13|360.84|358.04|361.11|358.31|360.65|357.85|0
1644993600000|2022-02-16 06:40:00|360.93|358.13|360.74|357.94|361.11|358.31|360.19|357.39|0
1644993900000|2022-02-16 06:45:00|360.92|358.12|360|357.2|361.11|358.31|360|357.2|0
1644994200000|2022-02-16 06:50:00|360.18|357.38|360.74|357.94|361.11|358.31|360|357.2|0
1644994500000|2022-02-16 06:55:00|360.65|357.85|360.73|357.93|360.83|358.03|360.37|357.57|0
1644994800000|2022-02-16 07:00:00|361.1|358.3|359.99|357.19|361.47|358.67|358.15|355.35|0
1644995100000|2022-02-16 07:05:00|360.18|357.38|360.18|357.38|360.36|357.56|359.62|356.82|0
1644995400000|2022-02-16 07:10:00|360.27|357.47|360.91|358.11|361.65|358.85|359.81|357.01|0
1644995700000|2022-02-16 07:15:00|361.01|358.21|361.84|359.04|362.39|359.59|360.54|357.74|0
1644996000000|2022-02-16 07:20:00|362.02|359.22|362.12|359.32|362.86|360.06|361.47|358.67|0
1644996300000|2022-02-16 07:25:00|362.02|359.22|361.74|358.94|362.76|359.96|361.46|358.66|0
1644996600000|2022-02-16 07:30:00|361.65|358.85|360.72|357.92|362.67|359.87|360.54|357.74|0
1644996900000|2022-02-16 07:35:00|360.82|358.02|359.06|356.26|362.11|359.31|359.06|356.26|0
1644997200000|2022-02-16 07:40:00|359.15|356.35|359.8|357|359.98|357.18|358.5|355.7|0
1644997500000|2022-02-16 07:45:00|359.52|356.72|360.35|357.55|360.45|357.65|359.52|356.72|0
1644997800000|2022-02-16 07:50:00|360.54|357.74|361.28|358.48|361.75|358.95|359.61|356.81|0
1644998100000|2022-02-16 07:55:00|361.1|358.3|359.42|356.62|361.75|358.95|359.24|356.44|0
1644998400000|2022-02-16 08:00:00|359.23|356.43|362.31|359.51|363.33|360.53|357.94|355.14|0
1644998700000|2022-02-16 08:05:00|362.1|359.9|361.82|359.62|362.84|360.64|360.79|358.59|0
1644999000000|2022-02-16 08:10:00|361.91|359.71|356.62|354.42|362.28|360.08|356.62|354.42|0
1644999300000|2022-02-16 08:15:00|356.15|353.95|348.97|346.77|356.15|353.95|347.51|345.31|0
1644999600000|2022-02-16 08:20:00|348.42|346.22|346.78|344.58|348.42|346.22|344.59|342.39|0
1644999900000|2022-02-16 08:25:00|346.41|344.21|347.14|344.94|348.6|346.4|345.68|343.48|0
1645000200000|2022-02-16 08:30:00|347.32|345.12|347.69|345.49|348.79|346.59|346.96|344.76|0
1645000500000|2022-02-16 08:35:00|347.5|345.3|346.41|344.21|347.5|345.3|345.13|342.93|0
1645000800000|2022-02-16 08:40:00|346.23|344.03|349.79|347.59|350.06|347.86|345.86|343.66|0
1645001100000|2022-02-16 08:45:00|349.88|347.68|348.96|346.76|351.63|349.43|348.78|346.58|0
1645001400000|2022-02-16 08:50:00|348.69|346.49|350.42|348.22|351.34|349.14|348.23|346.03|0
1645001700000|2022-02-16 08:55:00|350.52|348.32|347.49|345.29|350.61|348.41|346.58|344.38|0
1645002000000|2022-02-16 09:00:00|346.76|344.56|344.21|342.01|348.14|345.94|341.68|339.48|0
1645002300000|2022-02-16 09:05:00|344.58|342.38|352.02|349.82|352.57|350.37|344.58|342.38|0
1645002600000|2022-02-16 09:10:00|351.65|349.45|350.92|348.72|355.9|353.7|350.73|348.53|0
1645002900000|2022-02-16 09:15:00|350.73|348.53|351.1|348.9|352.2|350|350.73|348.53|0
1645003200000|2022-02-16 09:20:00|351.46|349.26|352.29|350.09|353.4|351.2|350.73|348.53|0
1645003500000|2022-02-16 09:25:00|352.38|350.18|352.56|350.36|352.75|350.55|351.56|349.36|0
1645003800000|2022-02-16 09:30:00|352.66|350.46|351.64|349.44|352.75|350.55|349.44|347.24|0
1645004100000|2022-02-16 09:35:00|351.55|349.35|351.64|349.44|353.3|351.1|351.19|348.99|0
1645004400000|2022-02-16 09:40:00|351.82|349.62|354.59|352.39|354.77|352.57|351.18|348.98|0
1645004700000|2022-02-16 09:45:00|354.22|352.02|353.76|351.56|354.77|352.57|353.48|351.28|0
1645005000000|2022-02-16 09:50:00|353.85|351.65|353.48|351.28|354.21|352.01|352.19|349.99|0
1645005300000|2022-02-16 09:55:00|353.66|351.46|355.88|353.68|356.8|354.6|353.2|351|0
1645005600000|2022-02-16 10:00:00|356.25|354.05|357.64|355.44|361.64|359.44|356.06|353.86|0
1645005900000|2022-02-16 10:05:00|357.54|355.34|357.35|355.15|359.03|356.83|356.61|354.41|0
1645006200000|2022-02-16 10:10:00|357.17|354.97|355.69|353.49|357.91|355.71|355.32|353.12|0
1645006500000|2022-02-16 10:15:00|355.5|353.3|359.02|356.82|359.68|357.48|355.13|352.93|0
1645006800000|2022-02-16 10:20:00|359.21|357.01|364.62|362.42|365.37|363.17|358.84|356.64|0
1645007100000|2022-02-16 10:25:00|364.81|362.61|362|359.8|365.18|362.98|361.25|359.05|0
1645007400000|2022-02-16 10:30:00|362.28|360.08|360.04|357.84|363.22|361.02|360.04|357.84|0
1645007700000|2022-02-16 10:35:00|360.32|358.12|362.96|360.76|363.61|361.41|359.91|357.71|0
1645008000000|2022-02-16 10:40:00|362.86|360.66|361.19|358.99|362.86|360.66|360.73|358.53|0
1645008300000|2022-02-16 10:45:00|361.01|358.81|360.82|358.62|362.3|360.1|360.45|358.25|0
1645008600000|2022-02-16 10:50:00|360.92|358.72|360.08|357.88|361.1|358.9|359.52|357.32|0
1645008900000|2022-02-16 10:55:00|359.89|357.69|359.8|357.6|360.26|358.06|358.6|356.4|0
1645009200000|2022-02-16 11:00:00|359.7|357.5|359.52|357.32|360.35|358.15|357.12|354.92|0
1645009500000|2022-02-16 11:05:00|359.33|357.13|359.8|357.6|359.89|357.69|358.22|356.02|0
1645009800000|2022-02-16 11:10:00|359.89|357.69|362.48|360.28|362.66|360.46|359.89|357.69|0
1645010100000|2022-02-16 11:15:00|362.39|360.19|361.73|359.53|362.39|360.19|360.44|358.24|0
1645010400000|2022-02-16 11:20:00|361.65|359.45|361.64|359.44|362.29|360.09|360.81|358.61|0
1645010700000|2022-02-16 11:25:00|361.55|359.35|361.17|358.97|363.4|361.2|361.09|358.89|0
1645011000000|2022-02-16 11:30:00|361.36|359.16|359.51|357.31|362.1|359.9|358.58|356.38|0
1645011300000|2022-02-16 11:35:00|359.69|357.49|358.21|356.01|360.43|358.23|358.21|356.01|0
1645011600000|2022-02-16 11:40:00|357.66|355.46|358.58|356.38|359.32|357.12|357.66|355.46|0
1645011900000|2022-02-16 11:45:00|358.67|356.47|358.76|356.56|358.95|356.75|357.84|355.64|0
1645012200000|2022-02-16 11:50:00|358.67|356.47|360.15|357.95|360.24|358.04|358.39|356.19|0
1645012500000|2022-02-16 11:55:00|360.24|358.04|359.04|356.84|360.24|358.04|357.28|355.08|0
1645012800000|2022-02-16 12:00:00|359.31|357.11|357.1|354.9|359.5|357.3|356.91|354.71|0
1645013100000|2022-02-16 12:05:00|356.36|354.16|357.83|355.63|357.83|355.63|356.36|354.16|0
1645013400000|2022-02-16 12:10:00|358.94|356.74|357.09|354.89|359.86|357.66|357|354.8|0
1645013700000|2022-02-16 12:15:00|357.28|355.08|358.48|356.28|359.49|357.29|357.28|355.08|0
1645014000000|2022-02-16 12:20:00|358.38|356.18|359.12|356.92|359.49|357.29|357.83|355.63|0
1645014300000|2022-02-16 12:25:00|358.75|356.55|357.82|355.62|359.12|356.92|356.9|354.7|0
1645014600000|2022-02-16 12:30:00|358.56|356.36|360.59|358.39|360.96|358.76|358.19|355.99|0
1645014900000|2022-02-16 12:35:00|360.41|358.21|364.49|362.29|365.05|362.85|360.41|358.21|0
1645015200000|2022-02-16 12:40:00|364.68|362.48|364.3|362.1|366.17|363.97|363.56|361.36|0
1645015500000|2022-02-16 12:45:00|364.49|362.29|363|360.8|364.86|362.66|362.81|360.61|0
1645015800000|2022-02-16 12:50:00|362.81|360.61|364.49|362.29|364.49|362.29|361.8|359.6|0
1645016100000|2022-02-16 12:55:00|364.3|362.1|363.55|361.35|366.16|363.96|363.37|361.17|0
1645016400000|2022-02-16 13:00:00|363.18|360.98|362.25|360.05|363.74|361.54|362.25|360.05|0
1645016700000|2022-02-16 13:05:00|362.06|359.86|364.67|362.47|365.04|362.84|362.06|359.86|0
1645017000000|2022-02-16 13:10:00|364.48|362.28|363.18|360.98|365.41|363.21|362.8|360.6|0
1645017300000|2022-02-16 13:15:00|362.9|360.7|362.06|359.86|363.36|361.16|361.69|359.49|0
1645017600000|2022-02-16 13:20:00|362.24|360.04|361.13|358.93|362.24|360.04|360.95|358.75|0
1645017900000|2022-02-16 13:25:00|361.23|359.03|362.89|360.69|362.98|360.78|360.39|358.19|0
1645018200000|2022-02-16 13:30:00|362.98|360.78|359.46|357.26|365.13|362.93|358.35|356.15|0
1645018500000|2022-02-16 13:35:00|359.56|357.36|358.63|356.43|360.57|358.37|356.42|354.22|0
1645018800000|2022-02-16 13:40:00|358.72|356.52|360.38|358.18|360.57|358.37|358.44|356.24|0
1645019100000|2022-02-16 13:45:00|360.48|358.28|366.9|364.7|366.98|364.78|360.48|358.28|0
1645019400000|2022-02-16 13:50:00|366.8|364.6|368.66|366.46|370.53|368.33|366.42|364.22|0
1645019700000|2022-02-16 13:55:00|368.85|366.65|372.31|370.11|374.08|371.88|368.83|366.63|0
1645020000000|2022-02-16 14:00:00|372.4|370.2|372.77|370.57|374.93|372.73|372.03|369.83|0
1645020300000|2022-02-16 14:05:00|373.15|370.95|375.76|373.56|376.7|374.5|372.4|370.2|0
1645020600000|2022-02-16 14:10:00|375.57|373.37|376.1|373.9|377.07|374.87|375.35|373.15|0
1645020900000|2022-02-16 14:15:00|375.91|373.71|374.23|372.03|375.91|373.71|373.67|371.47|0
1645021200000|2022-02-16 14:20:00|374.04|371.84|374.41|372.21|376.47|374.27|374.04|371.84|0
1645021500000|2022-02-16 14:25:00|374.6|372.4|374.22|372.02|374.97|372.77|372.36|370.16|0
1645021800000|2022-02-16 14:30:00|373.48|371.28|369.93|367.73|373.48|371.28|368.07|365.87|0
1645022100000|2022-02-16 14:35:00|370.12|367.92|371.6|369.4|373.1|370.9|370.12|367.92|0
1645022400000|2022-02-16 14:40:00|372.35|370.15|374.4|372.2|374.97|372.77|371.23|369.03|0
1645022700000|2022-02-16 14:45:00|374.97|372.77|374.13|371.93|375.34|373.14|369.37|367.17|0
1645023000000|2022-02-16 14:50:00|374.59|372.39|385.2|383|386.72|384.52|374.59|372.39|0
1645023300000|2022-02-16 14:55:00|384.64|382.44|384.81|382.61|387.17|384.97|382.37|380.17|0
1645023600000|2022-02-16 15:00:00|385.75|383.55|383.4|381.2|387.65|385.45|380.85|378.65|0
1645023900000|2022-02-16 15:05:00|383.11|380.91|383.11|380.91|384.24|382.04|381.04|378.84|0
1645024200000|2022-02-16 15:10:00|382.92|380.72|382.21|380.01|384.8|382.6|379.1|376.9|0
1645024500000|2022-02-16 15:15:00|382.49|380.29|385.14|382.94|387.79|385.59|381.55|379.35|0
1645024800000|2022-02-16 15:20:00|385.33|383.13|382.21|380.01|386.37|384.17|381.55|379.35|0
1645025100000|2022-02-16 15:25:00|382.3|380.1|379.23|377.03|382.45|380.25|379.04|376.84|0
1645025400000|2022-02-16 15:30:00|379.04|376.84|378.85|376.65|381.69|379.49|378.85|376.65|0
1645025700000|2022-02-16 15:35:00|379.04|376.84|379.04|376.84|380.36|378.16|377.16|374.96|0
1645026000000|2022-02-16 15:40:00|379.61|377.41|378.28|376.08|382.25|380.05|378.28|376.08|0
1645026300000|2022-02-16 15:45:00|378.47|376.27|379.56|377.36|380.36|378.16|377.53|375.33|0
1645026600000|2022-02-16 15:50:00|379.75|377.55|377.48|375.28|379.75|377.55|376.35|374.15|0
1645026900000|2022-02-16 15:55:00|377.67|375.47|380.5|378.3|381.83|379.63|377.67|375.47|0
1645027200000|2022-02-16 16:00:00|379.93|377.73|377.85|375.65|380.88|378.68|377.47|375.27|0
1645027500000|2022-02-16 16:05:00|378.23|376.03|376.53|374.33|381.07|378.87|375.21|373.01|0
1645027800000|2022-02-16 16:10:00|376.15|373.95|378.04|375.84|378.23|376.03|375.96|373.76|0
1645028100000|2022-02-16 16:15:00|377.66|375.46|380.87|378.67|381.06|378.86|375.4|373.2|0
1645028400000|2022-02-16 16:20:00|380.68|378.48|378.32|376.12|382.2|380|378.22|376.02|0
1645028700000|2022-02-16 16:25:00|378.41|376.21|375.58|373.38|378.79|376.59|375.02|372.82|0
1645029000000|2022-02-16 16:30:00|375.39|373.19|377.46|375.26|377.84|375.64|375.39|373.19|0
1645029300000|2022-02-16 16:35:00|377.65|375.45|377.27|375.07|378.03|375.83|375.58|373.38|0
1645029600000|2022-02-16 16:40:00|377.08|374.88|378.97|376.77|380.58|378.38|376.33|374.13|0
1645029900000|2022-02-16 16:45:00|378.78|376.58|377.65|375.45|379.54|377.34|377.65|375.45|0
1645030200000|2022-02-16 16:50:00|377.83|375.63|377.45|375.25|378.02|375.82|376.14|373.94|0
1645030500000|2022-02-16 16:55:00|377.64|375.44|376.13|373.93|377.83|375.63|375|372.8|0
1645030800000|2022-02-16 17:00:00|375.76|373.56|374.2|372|376.7|374.5|372.32|370.12|0
1645031100000|2022-02-16 17:05:00|374.01|371.81|374.95|372.75|375.14|372.94|372.88|370.68|0
1645031400000|2022-02-16 17:10:00|375.14|372.94|375.89|373.69|376.46|374.26|374.38|372.18|0
1645031700000|2022-02-16 17:15:00|375.7|373.5|376.64|374.44|377.4|375.2|375.32|373.12|0
1645032000000|2022-02-16 17:20:00|376.46|374.26|376.45|374.25|377.4|375.2|375.7|373.5|0
1645032300000|2022-02-16 17:25:00|376.64|374.44|377.4|375.2|377.59|375.39|375.32|373.12|0
1645032600000|2022-02-16 17:30:00|377.59|375.39|386.53|384.33|387.49|385.29|377.59|375.39|0
1645032900000|2022-02-16 17:35:00|386.73|384.53|383.5|381.3|387.3|385.1|383.31|381.11|0
1645033200000|2022-02-16 17:40:00|383.31|381.11|381.98|379.78|383.5|381.3|381.03|378.83|0
1645033500000|2022-02-16 17:45:00|381.6|379.4|380.94|378.74|382.36|380.16|380.08|377.88|0
1645033800000|2022-02-16 17:50:00|380.46|378.26|380.27|378.07|381.79|379.59|378.94|376.74|0
1645034100000|2022-02-16 17:55:00|380.46|378.26|380.42|378.22|381.59|379.39|379.51|377.31|0
1645034400000|2022-02-16 18:00:00|380.61|378.41|382.7|380.5|383.27|381.07|379.85|377.65|0
1645034700000|2022-02-16 18:05:00|382.51|380.31|380.42|378.22|383.08|380.88|379.66|377.46|0
1645035000000|2022-02-16 18:10:00|380.23|378.03|379.66|377.46|381.37|379.17|379.66|377.46|0
1645035300000|2022-02-16 18:15:00|379.56|377.36|379.65|377.45|380.22|378.02|378.89|376.69|0
1645035600000|2022-02-16 18:20:00|379.46|377.26|378.51|376.31|380.22|378.02|377|374.8|0
1645035900000|2022-02-16 18:25:00|378.32|376.12|379.08|376.88|380.22|378.02|378.32|376.12|0
1645036200000|2022-02-16 18:30:00|379.46|377.26|380.79|378.59|381.74|379.54|379.46|377.26|0
1645036500000|2022-02-16 18:35:00|380.6|378.4|380.41|378.21|381.17|378.97|378.89|376.69|0
1645036800000|2022-02-16 18:40:00|380.6|378.4|381.93|379.73|382.88|380.68|380.6|378.4|0
1645037100000|2022-02-16 18:45:00|381.83|379.63|381.16|378.96|382.3|380.1|380.02|377.82|0
1645037400000|2022-02-16 18:50:00|380.78|378.58|379.26|377.06|380.78|378.58|378.5|376.3|0
1645037700000|2022-02-16 18:55:00|379.45|377.25|380.31|378.11|383.54|381.34|378.98|376.78|0
1645038000000|2022-02-16 19:00:00|379.74|377.54|375.14|372.94|385.74|383.54|367.5|365.3|0
1645038300000|2022-02-16 19:05:00|374.68|372.48|371.39|369.19|377.4|375.2|366.26|364.06|0
1645038600000|2022-02-16 19:10:00|371.58|369.38|371.83|369.63|375.13|372.93|369.52|367.32|0
1645038900000|2022-02-16 19:15:00|372.49|370.29|366.18|363.98|372.49|370.29|364.22|362.02|0
1645039200000|2022-02-16 19:20:00|365.81|363.61|354.48|352.28|367.12|364.92|354.29|352.09|0
1645039500000|2022-02-16 19:25:00|354.11|351.91|352.99|350.79|354.85|352.65|352.25|350.05|0
1645039800000|2022-02-16 19:30:00|350.78|348.58|352.52|350.32|352.52|350.32|345.63|343.43|0
1645040100000|2022-02-16 19:35:00|351.96|349.76|354.17|351.97|357.14|354.94|351.04|348.84|0
1645040400000|2022-02-16 19:40:00|354.36|352.16|356.76|354.56|358.44|356.24|353.62|351.42|0
1645040700000|2022-02-16 19:45:00|356.39|354.19|358.62|356.42|360.11|357.91|354.17|351.97|0
1645041000000|2022-02-16 19:50:00|358.99|356.79|356.2|354|359.55|357.35|355.09|352.89|0
1645041300000|2022-02-16 19:55:00|356.02|353.82|350.67|348.47|356.39|354.19|350.67|348.47|0
1645041600000|2022-02-16 20:00:00|350.21|348.01|343.35|341.15|352.32|350.12|342.81|340.61|0
1645041900000|2022-02-16 20:05:00|343.53|341.33|345.72|343.52|346.45|344.25|343.53|341.33|0
1645042200000|2022-02-16 20:10:00|345.35|343.15|348.09|345.89|349.56|347.36|345.17|342.97|0
1645042500000|2022-02-16 20:15:00|347.73|345.53|344.2|342|349.37|347.17|344.2|342|0
1645042800000|2022-02-16 20:20:00|344.38|342.18|346.4|344.2|348.8|346.6|344.2|342|0
1645043100000|2022-02-16 20:25:00|346.22|344.02|342.73|340.53|346.22|344.02|342.64|340.44|0
1645043400000|2022-02-16 20:30:00|343.1|340.9|347.13|344.93|349.53|347.33|342.37|340.17|0
1645043700000|2022-02-16 20:35:00|347.32|345.12|344.15|341.95|348.05|345.85|342.43|340.23|0
1645044000000|2022-02-16 20:40:00|344.51|342.31|345.52|343.32|345.79|343.59|343.42|341.22|0
1645044300000|2022-02-16 20:45:00|345.24|343.04|342.68|340.48|347.8|345.6|342.5|340.3|0
1645044600000|2022-02-16 20:50:00|340.87|338.67|347.98|345.78|347.98|345.78|339.33|337.13|0
1645044900000|2022-02-16 20:55:00|347.8|345.6|349.82|347.62|351.85|349.65|346.98|344.78|0
1645045200000|2022-02-16 21:00:00|348.9|346.7|352.03|349.83|352.96|350.76|348.9|346.7|0
1645045500000|2022-02-16 21:05:00|352.22|350.02|352.58|350.38|353.14|350.94|351.48|349.28|0
1645045800000|2022-02-16 21:10:00|352.77|350.57|352.95|350.75|353.14|350.94|351.11|348.91|0
1645046100000|2022-02-16 21:15:00|352.33|349.53|352.14|349.34|352.51|349.71|351.4|348.6|0
1645046400000|2022-02-16 21:20:00|352.05|349.25|352.05|349.25|354.54|351.74|349.01|346.21|0
1645046700000|2022-02-16 21:25:00|352.14|349.34|351.86|349.06|352.88|350.08|350.85|348.05|0
1645047000000|2022-02-16 21:30:00|351.77|348.97|351.77|348.97|352.32|349.52|350.48|347.68|0
1645047300000|2022-02-16 21:35:00|351.95|349.15|352.32|349.52|352.32|349.52|351.4|348.6|0
1645047600000|2022-02-16 21:40:00|351.95|349.15|353.05|350.25|353.05|350.25|351.76|348.96|0
1645047900000|2022-02-16 21:45:00|352.87|350.07|353.98|351.18|353.98|351.18|352.87|350.07|0
1645048200000|2022-02-16 21:50:00|353.52|350.72|354.16|351.36|354.53|351.73|353.24|350.44|0
1645048500000|2022-02-16 21:55:00|353.98|351.18|353.51|350.71|354.26|351.46|353.23|350.43|0
1645048800000|2022-02-16 22:00:00|353.57|350.77|353.43|350.63|353.86|351.06|353.35|350.55|0
1645049100000|2022-02-16 22:05:00|353.51|350.71|353.38|350.58|353.56|350.76|353.35|350.55|0
1645049400000|2022-02-16 22:10:00|353.56|350.76|353.64|350.84|353.7|350.9|353.18|350.38|0
1645049700000|2022-02-16 22:15:00|353.56|350.76|353.15|350.35|353.56|350.76|353.15|350.35|0
1645050000000|2022-02-16 22:20:00|353.05|350.25|352.29|349.49|353.05|350.25|352.29|349.49|0
1645050300000|2022-02-16 22:25:00|352.24|349.44|351.86|349.06|352.29|349.49|351.52|348.72|0
1645050600000|2022-02-16 22:30:00|351.83|349.03|351.94|349.14|352.35|349.55|351.62|348.82|0
1645050900000|2022-02-16 22:35:00|351.91|349.11|351.89|349.09|351.99|349.19|351.75|348.95|0
1645051200000|2022-02-16 22:40:00|351.86|349.06|352.56|349.76|352.74|349.94|351.86|349.06|0
1645051500000|2022-02-16 22:45:00|352.53|349.73|353.36|350.56|353.39|350.59|352.53|349.73|0
1645051800000|2022-02-16 22:50:00|353.41|350.61|352.28|349.48|353.63|350.83|352.28|349.48|0
1645052100000|2022-02-16 22:55:00|352.47|349.67|353.33|350.53|353.79|350.99|352.47|349.67|0
1645052400000|2022-02-16 23:00:00|352.94|350.14|350.26|347.46|353.12|350.32|349.98|347.18|0
1645052700000|2022-02-16 23:05:00|350.17|347.37|349.52|346.72|350.26|347.46|349.06|346.26|0
1645053000000|2022-02-16 23:10:00|349.33|346.53|349.15|346.35|349.89|347.09|348.78|345.98|0
1645053300000|2022-02-16 23:15:00|349.06|346.26|349.33|346.53|350.99|348.19|348.78|345.98|0
1645053600000|2022-02-16 23:20:00|349.24|346.44|348.96|346.16|349.7|346.9|348.59|345.79|0
1645053900000|2022-02-16 23:25:00|348.78|345.98|347.59|344.79|348.78|345.98|347.49|344.69|0
1645054200000|2022-02-16 23:30:00|347.31|344.51|347.67|344.87|348.04|345.24|347.12|344.32|0
1645054500000|2022-02-16 23:35:00|348.04|345.24|346.94|344.14|348.22|345.42|346.57|343.77|0
1645054800000|2022-02-16 23:40:00|347.03|344.23|353.93|351.13|353.93|351.13|346.85|344.05|0
1645055100000|2022-02-16 23:45:00|353.75|350.95|355.97|353.17|356.16|353.36|353.56|350.76|0
1645055400000|2022-02-16 23:50:00|356.16|353.36|355.78|352.98|356.9|354.1|354.86|352.06|0
1645055700000|2022-02-16 23:55:00|355.6|352.8|356.15|353.35|357.08|354.28|355.41|352.61|0
1645056000000|2022-02-17 00:00:00|356.34|353.54|357.18|354.38|357.27|354.47|355.78|352.98|0
1645056300000|2022-02-17 00:05:00|357.08|354.28|357.45|354.65|357.64|354.84|356.52|353.72|0
1645056600000|2022-02-17 00:10:00|357.64|354.84|357.45|354.65|357.64|354.84|356.33|353.53|0
1645056900000|2022-02-17 00:15:00|357.63|354.83|357.82|355.02|358.19|355.39|357.08|354.28|0
1645057200000|2022-02-17 00:20:00|357.73|354.93|357.45|354.65|358.19|355.39|357.26|354.46|0
1645057500000|2022-02-17 00:25:00|357.63|354.83|356.89|354.09|357.63|354.83|356.51|353.71|0
1645057800000|2022-02-17 00:30:00|356.8|354|355.77|352.97|356.89|354.09|355.4|352.6|0
1645058100000|2022-02-17 00:35:00|355.58|352.78|356.14|353.34|356.14|353.34|354.28|351.48|0
1645058400000|2022-02-17 00:40:00|355.95|353.15|356.51|353.71|357.07|354.27|355.77|352.97|0
1645058700000|2022-02-17 00:45:00|356.69|353.89|355.76|352.96|357.44|354.64|355.21|352.41|0
1645059000000|2022-02-17 00:50:00|355.67|352.87|357.06|354.26|357.06|354.26|355.58|352.78|0
1645059300000|2022-02-17 00:55:00|356.97|354.17|355.94|353.14|356.97|354.17|355.76|352.96|0
1645059600000|2022-02-17 01:00:00|355.76|352.96|355.94|353.14|356.5|353.7|355.2|352.4|0
1645059900000|2022-02-17 01:05:00|356.04|353.24|356.68|353.88|356.87|354.07|355.76|352.96|0
1645060200000|2022-02-17 01:10:00|356.5|353.7|355.38|352.58|356.68|353.88|355.38|352.58|0
1645060500000|2022-02-17 01:15:00|354.83|352.03|355.38|352.58|356.5|353.7|354.83|352.03|0
1645060800000|2022-02-17 01:20:00|355.19|352.39|355.19|352.39|355.66|352.86|355.01|352.21|0
1645061100000|2022-02-17 01:25:00|355.1|352.3|353.89|351.09|355.38|352.58|353.34|350.54|0
1645061400000|2022-02-17 01:30:00|354.08|351.28|354.54|351.74|355|352.2|353.89|351.09|0
1645061700000|2022-02-17 01:35:00|354.63|351.83|354.08|351.28|355|352.2|354.08|351.28|0
1645062000000|2022-02-17 01:40:00|354.26|351.46|354.81|352.01|354.81|352.01|354.07|351.27|0
1645062300000|2022-02-17 01:45:00|354.63|351.83|355.74|352.94|356.67|353.87|354.44|351.64|0
1645062600000|2022-02-17 01:50:00|355.65|352.85|355.55|352.75|356.95|354.15|355.46|352.66|0
1645062900000|2022-02-17 01:55:00|355.37|352.57|355.55|352.75|355.92|353.12|355.18|352.38|0
1645063200000|2022-02-17 02:00:00|355.74|352.94|353.14|350.34|355.74|352.94|352.77|349.97|0
1645063500000|2022-02-17 02:05:00|352.59|349.79|353.69|350.89|354.25|351.45|352.59|349.79|0
1645063800000|2022-02-17 02:10:00|353.88|351.08|352.58|349.78|353.88|351.08|352.03|349.23|0
1645064100000|2022-02-17 02:15:00|352.4|349.6|352.39|349.59|352.95|350.15|351.94|349.14|0
1645064400000|2022-02-17 02:20:00|352.21|349.41|352.76|349.96|353.13|350.33|352.21|349.41|0
1645064700000|2022-02-17 02:25:00|352.95|350.15|352.76|349.96|352.95|350.15|352.39|349.59|0
1645065000000|2022-02-17 02:30:00|352.67|349.87|353.13|350.33|353.6|350.8|352.58|349.78|0
1645065300000|2022-02-17 02:35:00|353.04|350.24|352.85|350.05|353.31|350.51|352.39|349.59|0
1645065600000|2022-02-17 02:40:00|352.76|349.96|352.94|350.14|352.94|350.14|352.02|349.22|0
1645065900000|2022-02-17 02:45:00|353.04|350.24|353.12|350.32|353.49|350.69|352.57|349.77|0
1645066200000|2022-02-17 02:50:00|353.22|350.42|352.38|349.58|353.31|350.51|352.2|349.4|0
1645066500000|2022-02-17 02:55:00|352.29|349.49|352.01|349.21|352.38|349.58|351.83|349.03|0
1645066800000|2022-02-17 03:00:00|351.83|349.03|352.38|349.58|352.56|349.76|351.83|349.03|0
1645067100000|2022-02-17 03:05:00|352.19|349.39|351.82|349.02|352.56|349.76|351.82|349.02|0
1645067400000|2022-02-17 03:10:00|351.73|348.93|351.64|348.84|351.82|349.02|351.45|348.65|0
1645067700000|2022-02-17 03:15:00|351.73|348.93|351.63|348.83|352|349.2|351.45|348.65|0
1645068000000|2022-02-17 03:20:00|351.82|349.02|352.37|349.57|352.56|349.76|351.82|349.02|0
1645068300000|2022-02-17 03:25:00|352.19|349.39|352|349.2|352.37|349.57|352|349.2|0
1645068600000|2022-02-17 03:30:00|351.81|349.01|352.92|350.12|352.92|350.12|351.63|348.83|0
1645068900000|2022-02-17 03:35:00|353.11|350.31|352.36|349.56|353.11|350.31|352.18|349.38|0
1645069200000|2022-02-17 03:40:00|352.18|349.38|352.27|349.47|352.28|349.48|351.81|349.01|0
1645069500000|2022-02-17 03:45:00|352.18|349.38|354.21|351.41|354.21|351.41|352.18|349.38|0
1645069800000|2022-02-17 03:50:00|354.03|351.23|357.18|354.38|357.18|354.38|353.65|350.85|0
1645070100000|2022-02-17 03:55:00|358.48|355.68|367.09|364.29|367.09|364.29|358.48|355.68|0
1645070400000|2022-02-17 04:00:00|368.78|365.98|376.97|373.05|377.06|373.14|368.78|365.98|0
1645070700000|2022-02-17 04:05:00|377.25|373.33|373.19|369.27|378|374.08|372.53|368.61|0
1645071000000|2022-02-17 04:10:00|373.75|369.83|369.99|366.07|374.6|370.68|365.69|361.77|0
1645071300000|2022-02-17 04:15:00|370.27|366.35|371.58|367.66|373.46|369.54|370.08|366.16|0
1645071600000|2022-02-17 04:20:00|371.96|368.04|370.45|366.53|372.9|368.98|369.33|365.41|0
1645071900000|2022-02-17 04:25:00|370.55|366.63|369.52|366.72|371.2|367.47|368.77|365.78|0
1645072200000|2022-02-17 04:30:00|369.33|366.53|368.2|365.4|370.08|367.28|365.4|362.6|0
1645072500000|2022-02-17 04:35:00|368.11|365.31|370.07|367.27|370.55|367.75|367.83|365.03|0
1645072800000|2022-02-17 04:40:00|369.98|367.18|369.7|366.9|370.45|367.65|367.83|365.03|0
1645073100000|2022-02-17 04:45:00|369.51|366.71|370.63|367.83|370.63|367.83|368.29|365.49|0
1645073400000|2022-02-17 04:50:00|371.01|368.21|372.14|369.34|372.32|369.52|368.95|366.15|0
1645073700000|2022-02-17 04:55:00|372.32|369.52|372.51|369.71|372.51|369.71|371.01|368.21|0
1645074000000|2022-02-17 05:00:00|372.89|370.09|372.7|369.9|373.83|371.03|371.19|368.39|0
1645074300000|2022-02-17 05:05:00|372.51|369.71|367.91|365.11|373.26|370.46|365.2|362.4|0
1645074600000|2022-02-17 05:10:00|367.81|365.01|368.85|366.05|369.5|366.7|366.6|363.8|0
1645074900000|2022-02-17 05:15:00|368.75|365.95|366.69|363.89|368.94|366.14|365.76|362.96|0
1645075200000|2022-02-17 05:20:00|366.79|363.99|366.31|363.51|366.97|364.17|364.82|362.02|0
1645075500000|2022-02-17 05:25:00|365.94|363.14|365.57|362.77|366.69|363.89|365.38|362.58|0
1645075800000|2022-02-17 05:30:00|365.75|362.95|363.7|360.9|366.69|363.89|363.52|360.72|0
1645076100000|2022-02-17 05:35:00|363.89|361.09|365.1|362.3|365.94|363.14|363.14|360.34|0
1645076400000|2022-02-17 05:40:00|365|362.2|365.93|363.13|366.31|363.51|363.98|361.18|0
1645076700000|2022-02-17 05:45:00|366.12|363.32|368.36|365.56|368.36|365.56|365.93|363.13|0
1645077000000|2022-02-17 05:50:00|368.27|365.47|368.17|365.37|369.3|366.5|367.24|364.44|0
1645077300000|2022-02-17 05:55:00|368.36|365.56|366.49|363.69|368.55|365.75|366.49|363.69|0
1645077600000|2022-02-17 06:00:00|367.52|364.72|367.33|364.53|369.29|366.49|365.28|362.48|0
1645077900000|2022-02-17 06:05:00|367.98|365.18|369.2|366.4|369.85|367.05|367.79|364.99|0
1645078200000|2022-02-17 06:10:00|369.1|366.3|370.79|367.99|371.36|368.56|369.1|366.3|0
1645078500000|2022-02-17 06:15:00|370.89|368.09|368.16|365.36|370.89|368.09|368.07|365.27|0
1645078800000|2022-02-17 06:20:00|368.72|365.92|370.01|367.21|370.28|367.48|367.6|364.8|0
1645079100000|2022-02-17 06:25:00|370.1|367.3|364.32|361.52|371.22|368.42|364.32|361.52|0
1645079400000|2022-02-17 06:30:00|363.57|360.77|369.34|366.54|371.59|368.79|362.65|359.85|0
1645079700000|2022-02-17 06:35:00|368.78|365.98|369.25|366.45|370.65|367.85|368.41|365.61|0
1645080000000|2022-02-17 06:40:00|368.78|365.98|368.97|366.17|369.06|366.26|367.48|364.68|0
1645080300000|2022-02-17 06:45:00|369.34|366.54|368.88|366.08|370.65|367.85|366.82|364.02|0
1645080600000|2022-02-17 06:50:00|368.78|365.98|367.66|364.86|368.96|366.16|366.73|363.93|0
1645080900000|2022-02-17 06:55:00|367.28|364.48|367.1|364.3|367.75|364.95|365.42|362.62|0
1645081200000|2022-02-17 07:00:00|367.19|364.39|363.93|361.13|367.56|364.76|362.63|359.83|0
1645081500000|2022-02-17 07:05:00|363.75|360.95|363.36|360.56|364.49|361.69|360.69|357.89|0
1645081800000|2022-02-17 07:10:00|363.45|360.65|363.63|360.83|364.75|361.95|361.59|358.79|0
1645082100000|2022-02-17 07:15:00|363.82|361.02|362.98|360.18|364.66|361.86|362.33|359.53|0
1645082400000|2022-02-17 07:20:00|363.63|360.83|364.37|361.57|364.74|361.94|362.88|360.08|0
1645082700000|2022-02-17 07:25:00|364.28|361.48|364.65|361.85|365.3|362.5|363.44|360.64|0
1645083000000|2022-02-17 07:30:00|365.11|362.31|362.32|359.52|365.77|362.97|361.95|359.15|0
1645083300000|2022-02-17 07:35:00|362.05|359.25|363.25|360.45|363.34|360.54|361.95|359.15|0
1645083600000|2022-02-17 07:40:00|363.43|360.63|362.13|359.33|363.72|360.92|361.57|358.77|0
1645083900000|2022-02-17 07:45:00|361.95|359.15|360.46|357.66|362.13|359.33|359.35|356.55|0
1645084200000|2022-02-17 07:50:00|360.56|357.76|360.71|357.91|361.27|358.47|359.59|356.79|0
1645084500000|2022-02-17 07:55:00|360.89|358.09|359.69|356.89|361.73|358.93|359.4|356.6|0
1645084800000|2022-02-17 08:00:00|359.5|356.7|354.27|351.47|359.5|356.7|353.34|350.54|0
1645085100000|2022-02-17 08:05:00|354.15|351.95|352.3|350.1|355.26|353.06|352.11|349.91|0
1645085400000|2022-02-17 08:10:00|351.93|349.73|354.52|352.32|354.7|352.5|351.19|348.99|0
1645085700000|2022-02-17 08:15:00|354.33|352.13|358.05|355.85|358.8|356.6|354.33|352.13|0
1645086000000|2022-02-17 08:20:00|358.42|356.22|358.79|356.59|359.17|356.97|356.19|353.99|0
1645086300000|2022-02-17 08:25:00|358.61|356.41|371.33|369.13|374.8|372.6|357.86|355.66|0
1645086600000|2022-02-17 08:30:00|372.17|369.97|371.6|369.4|372.54|370.34|367.12|364.92|0
1645086900000|2022-02-17 08:35:00|371.33|369.13|369.54|367.34|374.89|372.69|368.61|366.41|0
1645087200000|2022-02-17 08:40:00|369.35|367.15|369.91|367.71|371.23|369.03|368.42|366.22|0
1645087500000|2022-02-17 08:45:00|370.29|368.09|372.72|370.52|377.34|375.14|369.54|367.34|0
1645087800000|2022-02-17 08:50:00|373.85|371.65|370.47|368.27|373.85|371.65|370.47|368.27|0
1645088100000|2022-02-17 08:55:00|370.66|368.46|370.84|368.64|371.88|369.68|370.01|367.81|0
1645088400000|2022-02-17 09:00:00|370.75|368.55|373|370.8|373.28|371.08|368.04|365.84|0
1645088700000|2022-02-17 09:05:00|372.63|370.43|373.02|370.22|373.02|370.8|370.28|368.08|0
1645089000000|2022-02-17 09:10:00|372.64|369.84|372.64|369.84|373.39|370.59|371.24|368.44|0
1645089300000|2022-02-17 09:15:00|370.09|367.89|367.85|365.65|370.28|368.08|367.85|365.65|0
1645089600000|2022-02-17 09:20:00|368.04|365.84|372.34|370.14|373.28|371.08|368.04|365.84|0
1645089900000|2022-02-17 09:25:00|372.64|369.84|372.74|369.94|373.58|370.78|371.33|368.53|0
1645091700000|2022-02-17 09:55:00|374.71|368.11|374.71|368.11|374.9|368.3|373.77|367.17|0
1645092000000|2022-02-17 10:00:00|374.81|368.21|373.77|367.17|375.83|369.23|372.83|366.23|0
1645092300000|2022-02-17 10:05:00|373.87|367.27|372.13|369.93|375.18|371.43|372.13|366.79|0
1645092600000|2022-02-17 10:10:00|372.04|369.84|369.5|367.3|372.13|369.93|369.5|367.3|0
1645092900000|2022-02-17 10:15:00|369.69|367.49|370.25|368.05|371|368.8|368.94|366.74|0
1645093200000|2022-02-17 10:20:00|370.44|368.24|370.53|368.33|370.81|368.61|369.22|367.02|0
1645093500000|2022-02-17 10:25:00|370.44|368.24|369.78|367.58|370.81|368.61|368.75|366.55|0
1645093800000|2022-02-17 10:30:00|369.69|367.49|368.94|366.74|370.25|368.05|368.19|365.99|0
1645094100000|2022-02-17 10:35:00|369.12|366.92|368.75|366.55|370.15|367.95|368.56|366.36|0
1645094400000|2022-02-17 10:40:00|368.56|366.36|367.81|365.61|369.49|367.29|367.63|365.43|0
1645094700000|2022-02-17 10:45:00|367.91|365.71|368.37|366.17|369.49|367.29|367.63|365.43|0
1645095000000|2022-02-17 10:50:00|368.47|366.27|366.79|364.59|368.47|366.27|366.32|364.12|0
1645095300000|2022-02-17 10:55:00|366.88|364.68|369.11|366.91|369.11|366.91|366.88|364.68|0
1645095600000|2022-02-17 11:00:00|369.02|366.82|370.23|368.03|371.17|368.97|368.37|366.17|0
1645095900000|2022-02-17 11:05:00|370.05|367.85|371.36|369.16|372.29|370.09|370.05|367.85|0
1645096200000|2022-02-17 11:10:00|371.27|369.07|370.7|368.5|372.11|369.91|370.23|368.03|0
1645096500000|2022-02-17 11:15:00|370.79|368.59|371.29|369.09|372.29|370.09|370.42|368.22|0
1645096800000|2022-02-17 11:20:00|371.2|369|371.57|369.37|371.76|369.56|370.07|367.87|0
1645097100000|2022-02-17 11:25:00|371.38|369.18|371.48|369.28|371.57|369.37|370.63|368.43|0
1645097400000|2022-02-17 11:30:00|371.38|369.18|372.69|370.49|372.88|370.68|370.82|368.62|0
1645097700000|2022-02-17 11:35:00|372.88|370.68|370.63|368.43|373.06|370.86|370.63|368.43|0
1645098000000|2022-02-17 11:40:00|370.54|368.34|370.16|367.96|371.1|368.9|369.5|367.3|0
1645098300000|2022-02-17 11:45:00|370.54|368.34|370.42|368.22|370.79|368.59|369.67|367.47|0
1645098600000|2022-02-17 11:50:00|370.61|368.41|371.73|369.53|372.01|369.81|370.61|368.41|0
1645098900000|2022-02-17 11:55:00|371.92|369.72|370.14|367.94|372.1|369.9|368.55|366.35|0
1645099200000|2022-02-17 12:00:00|369.11|366.91|365.85|363.65|369.48|367.28|364.08|361.88|0
1645099500000|2022-02-17 12:05:00|365.75|363.55|365.01|362.81|365.94|363.74|363.52|361.32|0
1645099800000|2022-02-17 12:10:00|364.82|362.62|365.47|363.27|366.49|364.29|364.55|362.35|0
1645100100000|2022-02-17 12:15:00|365.84|363.64|365|362.8|366.28|364.08|364.72|362.52|0
1645100400000|2022-02-17 12:20:00|365.09|362.89|363.42|361.22|365.28|363.08|362.95|360.75|0
1645100700000|2022-02-17 12:25:00|363.51|361.31|362.58|360.38|364.26|362.06|362.39|360.19|0
1645101000000|2022-02-17 12:30:00|362.39|360.19|362.01|359.81|363.69|361.49|361.64|359.44|0
1645101300000|2022-02-17 12:35:00|362.2|360|361.83|359.63|363.13|360.93|361.64|359.44|0
1645101600000|2022-02-17 12:40:00|361.74|359.54|360.06|357.86|362.39|360.19|359.22|357.02|0
1645101900000|2022-02-17 12:45:00|360.15|357.95|358.58|356.38|360.34|358.14|357.84|355.64|0
1645102200000|2022-02-17 12:50:00|358.4|356.2|358.39|356.19|358.95|356.75|357.65|355.45|0
1645102500000|2022-02-17 12:55:00|358.58|356.38|358.76|356.56|359.51|357.31|358.02|355.82|0
1645102800000|2022-02-17 13:00:00|358.58|356.38|358.2|356|358.58|356.38|354.49|352.29|0
1645103100000|2022-02-17 13:05:00|358.58|356.38|362.87|360.67|364.37|362.17|358.2|356|0
1645103400000|2022-02-17 13:10:00|362.68|360.48|366.15|363.95|367|364.8|362.31|360.11|0
1645103700000|2022-02-17 13:15:00|365.97|363.77|368.33|366.13|369.36|367.16|365.97|363.77|0
1645104000000|2022-02-17 13:20:00|368.42|366.22|366.92|364.72|368.98|366.78|366.73|364.53|0
1645104300000|2022-02-17 13:25:00|366.73|364.53|367.58|365.38|368.42|366.22|366.36|364.16|0
1645104600000|2022-02-17 13:30:00|367.48|365.28|366.54|364.34|367.85|365.65|365.42|363.22|0
1645104900000|2022-02-17 13:35:00|366.73|364.53|368.6|366.4|368.7|366.5|366.17|363.97|0
1645105200000|2022-02-17 13:40:00|368.97|366.77|376.14|373.94|378.41|376.21|368.41|366.21|0
1645105500000|2022-02-17 13:45:00|376.52|374.32|379.36|377.16|380.12|377.92|376.52|374.32|0
1645105800000|2022-02-17 13:50:00|379.55|377.35|380.07|377.87|383.91|381.71|376.42|374.22|0
1645106100000|2022-02-17 13:55:00|380.26|378.06|380.83|378.63|382.35|380.15|378.94|376.74|0
1645106400000|2022-02-17 14:00:00|381.02|378.82|373.94|371.74|381.02|378.82|373.19|370.99|0
1645106700000|2022-02-17 14:05:00|373.75|371.55|372.99|370.79|375.55|373.35|372.43|370.23|0
1645107000000|2022-02-17 14:10:00|372.81|370.61|371.49|369.29|372.99|370.79|367.92|365.72|0
1645107300000|2022-02-17 14:15:00|371.58|369.38|374.12|371.92|374.12|371.92|370.36|368.16|0
1645107600000|2022-02-17 14:20:00|374.31|372.11|373.55|371.35|375.64|373.44|372.24|370.04|0
1645107900000|2022-02-17 14:25:00|373.74|371.54|377.34|375.14|377.72|375.52|373.37|371.17|0
1645108200000|2022-02-17 14:30:00|374.97|372.77|379.72|377.52|380.85|378.65|374.5|372.3|0
1645108500000|2022-02-17 14:35:00|378.36|376.16|377.04|374.84|381.67|379.47|376.85|374.65|0
1645108800000|2022-02-17 14:40:00|376.47|374.27|380.43|378.23|384.04|381.84|375.15|372.95|0
1645109100000|2022-02-17 14:45:00|380.05|377.85|387.28|385.08|390.35|388.15|380.05|377.85|0
1645109400000|2022-02-17 14:50:00|387.09|384.89|400.71|398.51|400.71|398.51|387.09|384.89|0
1645109700000|2022-02-17 14:55:00|399.75|397.55|399.75|397.55|401|398.8|396.87|394.67|0
1645110000000|2022-02-17 15:00:00|399.94|397.74|398.21|396.01|403.02|400.82|396.48|394.28|0
1645110300000|2022-02-17 15:05:00|398.01|395.81|398.2|396|399.36|397.16|394.75|392.55|0
1645110600000|2022-02-17 15:10:00|397.82|395.62|393.42|391.22|398.59|396.39|393.03|390.83|0
1645110900000|2022-02-17 15:15:00|393.8|391.6|399.16|396.96|399.16|396.96|393.22|391.02|0
1645111200000|2022-02-17 15:20:00|399.74|397.54|402.24|400.04|404.76|402.56|399.16|396.96|0
1645111500000|2022-02-17 15:25:00|402.43|400.23|405.72|403.52|406.3|404.1|402.43|400.23|0
1645111800000|2022-02-17 15:30:00|406.11|403.91|402.22|400.02|407.08|404.88|401.27|399.07|0
1645112100000|2022-02-17 15:35:00|402.8|400.6|400.77|398.57|404.35|402.15|400.67|398.47|0
1645112400000|2022-02-17 15:40:00|401.06|398.86|400.86|398.66|403.19|400.99|400.09|397.89|0
1645112700000|2022-02-17 15:45:00|401.25|399.05|403.18|400.98|405.51|403.31|397.39|395.19|0
1645113000000|2022-02-17 15:50:00|402.22|400.02|402.02|399.82|405.9|403.7|401.44|399.24|0
1645113300000|2022-02-17 15:55:00|401.44|399.24|396.44|394.24|402.02|399.82|396.44|394.24|0
1645113600000|2022-02-17 16:00:00|396.82|394.62|399.13|396.93|399.32|397.12|395.85|393.65|0
1645113900000|2022-02-17 16:05:00|398.74|396.54|397.21|395.01|398.74|396.54|394.31|392.11|0
1645114200000|2022-02-17 16:10:00|397.11|394.91|392.38|390.18|397.11|394.91|391.23|389.03|0
1645114500000|2022-02-17 16:15:00|392.77|390.57|391.42|389.22|393.92|391.72|389.5|387.3|0
1645114800000|2022-02-17 16:20:00|391.61|389.41|394.69|392.49|394.69|392.49|390.84|388.64|0
1645115100000|2022-02-17 16:25:00|394.88|392.68|392.38|390.18|394.88|392.68|390.65|388.45|0
1645115400000|2022-02-17 16:30:00|392.28|390.08|393.72|391.52|394.49|392.29|391.71|389.51|0
1645115700000|2022-02-17 16:35:00|392.76|390.56|395.46|393.26|396.04|393.84|391.99|389.79|0
1645116000000|2022-02-17 16:40:00|395.26|393.06|394.1|391.9|395.65|393.45|392.95|390.75|0
1645116300000|2022-02-17 16:45:00|394.49|392.29|387.38|385.18|395.07|392.87|387.38|385.18|0
1645116600000|2022-02-17 16:50:00|387.76|385.56|391.6|389.4|391.6|389.4|387.76|385.56|0
1645116900000|2022-02-17 16:55:00|391.21|389.01|393.91|391.71|394.48|392.28|390.44|388.24|0
1645117200000|2022-02-17 17:00:00|394.1|391.9|392.08|389.88|396.41|394.21|391.79|389.59|0
1645117500000|2022-02-17 17:05:00|391.79|389.59|395.45|393.25|396.13|393.93|390.63|388.43|0
1645117800000|2022-02-17 17:10:00|395.06|392.86|394.86|392.66|397.77|395.57|394.48|392.28|0
1645118100000|2022-02-17 17:15:00|395.06|392.86|394.28|392.08|395.44|393.24|393.71|391.51|0
1645118400000|2022-02-17 17:20:00|394.48|392.28|391.59|389.39|394.67|392.47|390.63|388.43|0
1645118700000|2022-02-17 17:25:00|391.69|389.49|391.78|389.58|392.36|390.16|390.43|388.23|0
1645119000000|2022-02-17 17:30:00|391.97|389.77|390.62|388.42|392.94|390.74|388.51|386.31|0
1645119300000|2022-02-17 17:35:00|390.43|388.23|391.68|389.48|391.97|389.77|390.04|387.84|0
1645119600000|2022-02-17 17:40:00|391.88|389.68|391.77|389.57|393.71|391.51|391.58|389.38|0
1645119900000|2022-02-17 17:45:00|391.58|389.38|395.25|393.05|396.8|394.6|391.58|389.38|0
1645120200000|2022-02-17 17:50:00|394.86|392.66|393.89|391.69|395.83|393.63|393.12|390.92|0
1645120500000|2022-02-17 17:55:00|394.09|391.89|393.89|391.69|395.06|392.86|393.22|391.02|0
1645120800000|2022-02-17 18:00:00|394.09|391.89|395.93|393.73|395.93|393.73|392.93|390.73|0
1645121100000|2022-02-17 18:05:00|395.63|393.43|396.02|393.82|396.8|394.6|394.28|392.08|0
1645121400000|2022-02-17 18:10:00|395.83|393.63|397.65|395.45|399.4|397.2|395.83|393.63|0
1645121700000|2022-02-17 18:15:00|397.84|395.64|398.03|395.83|398.81|396.61|395.71|393.51|0
1645122000000|2022-02-17 18:20:00|398.23|396.03|399.39|397.19|400.37|398.17|397.26|395.06|0
1645122300000|2022-02-17 18:25:00|399.2|397|399.2|397|401.34|399.14|398.91|396.71|0
1645122600000|2022-02-17 18:30:00|399.39|397.19|397.84|395.64|399.98|397.78|396.28|394.08|0
1645122900000|2022-02-17 18:35:00|398.03|395.83|400.17|397.97|400.36|398.16|396.86|394.66|0
1645123200000|2022-02-17 18:40:00|400.36|398.16|401.06|398.86|402.23|400.03|400.36|398.16|0
1645123500000|2022-02-17 18:45:00|401.26|399.06|402.43|400.23|403.01|400.81|401.06|398.86|0
1645123800000|2022-02-17 18:50:00|402.62|400.42|400.28|398.08|402.82|400.62|400.08|397.88|0
1645124100000|2022-02-17 18:55:00|400.47|398.27|400.28|398.08|401.25|399.05|399.69|397.49|0
1645124400000|2022-02-17 19:00:00|400.47|398.27|402.62|400.42|403.6|401.4|400.47|398.27|0
1645124700000|2022-02-17 19:05:00|402.42|400.22|405.94|403.74|406.53|404.33|402.42|400.22|0
1645125000000|2022-02-17 19:10:00|406.14|403.94|404.57|402.37|407.51|405.31|404.37|402.17|0
1645125300000|2022-02-17 19:15:00|404.37|402.17|404.57|402.37|405.75|403.55|403|400.8|0
1645125600000|2022-02-17 19:20:00|404.96|402.76|409.67|407.47|409.87|407.67|404.37|402.17|0
1645125900000|2022-02-17 19:25:00|409.87|407.67|409.28|407.08|410.46|408.26|408.69|406.49|0
1645126200000|2022-02-17 19:30:00|409.48|407.28|411.55|409.35|413.03|410.83|408.29|406.09|0
1645126500000|2022-02-17 19:35:00|411.45|409.25|413.42|411.22|413.42|411.22|411.05|408.85|0
1645126800000|2022-02-17 19:40:00|413.22|411.02|415.94|413.74|416.13|413.93|411.44|409.24|0
1645127100000|2022-02-17 19:45:00|415.74|413.54|414.45|412.25|417.2|415|413.47|411.27|0
1645127400000|2022-02-17 19:50:00|414.65|412.45|416.8|414.6|418.37|416.17|414.65|412.45|0
1645127700000|2022-02-17 19:55:00|417|414.8|418.96|416.76|419.16|416.96|415.23|413.03|0
1645128000000|2022-02-17 20:00:00|418.77|416.57|421.13|418.93|421.52|419.32|416.99|414.79|0
1645128300000|2022-02-17 20:05:00|420.73|418.53|425.28|423.08|425.28|423.08|420.54|418.34|0
1645128600000|2022-02-17 20:10:00|425.08|422.88|427.46|425.26|428.25|426.05|423.89|421.69|0
1645128900000|2022-02-17 20:15:00|427.66|425.46|426.52|424.32|430.04|427.84|426.27|424.07|0
1645129200000|2022-02-17 20:20:00|426.71|424.51|425.53|423.33|426.71|424.51|423.36|421.16|0
1645129500000|2022-02-17 20:25:00|425.13|422.93|425.72|423.52|427.3|425.1|423.36|421.16|0
1645129800000|2022-02-17 20:30:00|426.12|423.92|426.86|424.66|429.87|427.67|421.79|419.59|0
1645130100000|2022-02-17 20:35:00|426.66|424.46|419.34|417.14|426.66|424.46|418.16|415.96|0
1645130400000|2022-02-17 20:40:00|419.54|417.34|421.31|419.11|422.89|420.69|419.54|417.34|0
1645130700000|2022-02-17 20:45:00|421.11|418.91|423.48|421.28|423.48|421.28|417.18|414.98|0
1645131000000|2022-02-17 20:50:00|426.06|423.86|427.84|425.64|433.62|431.42|424.27|422.07|0
1645131300000|2022-02-17 20:55:00|427.45|425.25|429.23|427.03|430.03|427.83|424.27|422.07|0
1645131600000|2022-02-17 21:00:00|428.84|426.64|425.78|423.58|431.23|429.03|425.78|423.58|0
1645131900000|2022-02-17 21:05:00|425.98|423.78|432.53|430.33|434.12|431.92|425.78|423.58|0
1645132200000|2022-02-17 21:10:00|431.93|429.73|429.34|427.14|434.92|432.72|429.14|426.94|0
1645132500000|2022-02-17 21:15:00|430.24|427.44|432.93|430.13|433.42|430.62|429.64|426.84|0
1645132800000|2022-02-17 21:20:00|432.82|430.02|430.43|427.63|433.22|430.42|430.04|427.24|0
1645133100000|2022-02-17 21:25:00|430.63|427.83|431.03|428.23|431.23|428.43|430.23|427.43|0
1645133400000|2022-02-17 21:30:00|430.93|428.13|428.64|425.84|431.23|428.43|428.44|425.64|0
1645133700000|2022-02-17 21:35:00|428.84|426.04|428.84|426.04|429.04|426.24|428.05|425.25|0
1645134000000|2022-02-17 21:40:00|428.64|425.84|429.23|426.43|430.03|427.23|427.95|425.15|0
1645134300000|2022-02-17 21:45:00|429.04|426.24|428.64|425.84|429.14|426.34|427.65|424.85|0
1645134600000|2022-02-17 21:50:00|428.44|425.64|428.94|426.14|429.03|426.23|428.24|425.44|0
1645134900000|2022-02-17 21:55:00|428.64|425.84|429.13|426.33|429.63|426.83|428.44|425.64|0
1645135200000|2022-02-17 22:00:00|429.41|426.61|429.86|427.06|429.86|427.06|428.99|426.19|0
1645135500000|2022-02-17 22:05:00|429.98|427.18|429.57|426.77|430.15|427.35|429.42|426.62|0
1645135800000|2022-02-17 22:10:00|429.6|426.8|429.83|427.03|430.15|427.35|429.6|426.8|0
1645136100000|2022-02-17 22:15:00|429.8|427|430|427.2|430|427.2|429.56|426.76|0
1645136400000|2022-02-17 22:20:00|430.03|427.23|430.05|427.25|430.05|427.25|429.98|427.18|0
1645136700000|2022-02-17 22:25:00|430.03|427.23|429.91|427.11|430.23|427.43|429.91|427.11|0
1645137000000|2022-02-17 22:30:00|430.03|427.23|430.31|427.51|430.4|427.6|429.91|427.11|0
1645137300000|2022-02-17 22:35:00|430.35|427.55|430.31|427.51|430.46|427.66|430.31|427.51|0
1645137600000|2022-02-17 22:40:00|430.34|427.54|430.17|427.37|430.54|427.74|430.17|427.37|0
1645137900000|2022-02-17 22:45:00|430.31|427.51|429.9|427.1|430.34|427.54|429.88|427.08|0
1645138200000|2022-02-17 22:50:00|429.88|427.08|429.88|427.08|429.97|427.17|429.88|427.08|0
1645138500000|2022-02-17 22:55:00|429.9|427.1|429.67|426.87|430.19|427.39|429.67|426.87|0
1645138800000|2022-02-17 23:00:00|429.91|427.11|433.18|430.38|433.38|430.58|429.51|426.71|0
1645139100000|2022-02-17 23:05:00|433.38|430.58|432.49|429.69|434.18|431.38|432.39|429.59|0
1645139400000|2022-02-17 23:10:00|432.59|429.79|431.39|428.59|432.59|429.79|430.99|428.19|0
1645139700000|2022-02-17 23:15:00|431.79|428.99|428.8|426|432.49|429.69|428.41|425.61|0
1645140000000|2022-02-17 23:20:00|428.71|425.91|427.42|424.62|429.11|426.31|426.82|424.02|0
1645140300000|2022-02-17 23:25:00|427.61|424.81|426.82|424.02|427.81|425.01|426.42|423.62|0
1645140600000|2022-02-17 23:30:00|427.02|424.22|425.04|422.24|427.02|424.22|424.84|422.04|0
1645140900000|2022-02-17 23:35:00|424.84|422.04|426.52|423.72|426.62|423.82|424.84|422.04|0
1645141200000|2022-02-17 23:40:00|426.62|423.82|426.42|423.62|427.01|424.21|425.23|422.43|0
1645141500000|2022-02-17 23:45:00|426.22|423.42|425.23|422.43|426.62|423.82|424.84|422.04|0
1645141800000|2022-02-17 23:50:00|425.14|422.34|426.41|423.61|426.41|423.61|424.74|421.94|0
1645142100000|2022-02-17 23:55:00|426.32|423.52|426.22|423.42|426.41|423.61|424.83|422.03|0
1645142400000|2022-02-18 00:00:00|426.41|423.61|424.63|421.83|426.41|423.61|424.04|421.24|0
1645142700000|2022-02-18 00:05:00|425.03|422.23|425.22|422.42|426.02|423.22|424.83|422.03|0
1645143000000|2022-02-18 00:10:00|425.62|422.82|425.81|423.01|426.8|424|424.53|421.73|0
1645143300000|2022-02-18 00:15:00|425.42|422.62|427.2|424.4|429.18|426.38|425.42|422.62|0
1645143600000|2022-02-18 00:20:00|427.4|424.6|429.58|426.78|430.37|427.57|427.4|424.6|0
1645143900000|2022-02-18 00:25:00|429.97|427.17|428.58|425.78|430.17|427.37|427.99|425.19|0
1645144200000|2022-02-18 00:30:00|428.69|425.89|428.98|426.18|429.97|427.17|427.79|424.99|0
1645144500000|2022-02-18 00:35:00|429.18|426.38|429.37|426.57|431.16|428.36|428.98|426.18|0
1645144800000|2022-02-18 00:40:00|429.77|426.97|430.36|427.56|430.56|427.76|429.17|426.37|0
1645145100000|2022-02-18 00:45:00|430.56|427.76|432.35|429.55|432.75|429.95|429.57|426.77|0
1645145400000|2022-02-18 00:50:00|432.55|429.75|429.37|426.57|434.15|431.35|429.37|426.57|0
1645145700000|2022-02-18 00:55:00|429.76|426.96|428.37|425.57|429.76|426.96|427.78|424.98|0
1645146000000|2022-02-18 01:00:00|427.98|425.18|426.69|423.89|428.37|425.57|426.39|423.59|0
1645146300000|2022-02-18 01:05:00|426.79|423.99|428.17|425.37|428.17|425.37|426.39|423.59|0
1645146600000|2022-02-18 01:10:00|427.97|425.17|428.76|425.96|429.76|426.96|427.97|425.17|0
1645146900000|2022-02-18 01:15:00|428.96|426.16|428.96|426.16|429.76|426.96|427.77|424.97|0
1645147200000|2022-02-18 01:20:00|429.06|426.26|428.47|425.67|429.56|426.76|428.36|425.56|0
1645147500000|2022-02-18 01:25:00|428.56|425.76|429.95|427.15|431.34|428.54|428.07|425.27|0
1645147800000|2022-02-18 01:30:00|430.35|427.55|416.15|413.35|431.54|428.74|414.78|411.98|0
1645148100000|2022-02-18 01:35:00|416.34|413.54|412.28|409.48|416.39|413.59|412.28|409.48|0
1645148400000|2022-02-18 01:40:00|412.08|409.28|411.23|408.43|412.47|409.67|410.17|407.37|0
1645148700000|2022-02-18 01:45:00|411.03|408.23|411.49|408.69|414.62|411.82|411.03|408.23|0
1645149000000|2022-02-18 01:50:00|411.69|408.89|407.4|404.6|412.27|409.47|405.46|402.66|0
1645149300000|2022-02-18 01:55:00|406.82|404.02|408.18|405.38|408.76|405.96|405.85|403.05|0
1645149600000|2022-02-18 02:00:00|407.79|404.99|407.4|404.6|408.76|405.96|406.43|403.63|0
1645149900000|2022-02-18 02:05:00|407.2|404.4|409.93|407.13|409.93|407.13|406.81|404.01|0
1645150200000|2022-02-18 02:10:00|409.73|406.93|408.56|405.76|409.93|407.13|407.98|405.18|0
1645150500000|2022-02-18 02:15:00|408.37|405.57|406.62|403.82|408.95|406.15|406.23|403.43|0
1645150800000|2022-02-18 02:20:00|406.42|403.62|407.39|404.59|407.78|404.98|406.03|403.23|0
1645151100000|2022-02-18 02:25:00|407.2|404.4|409.63|406.83|409.92|407.12|406.81|404.01|0
1645151400000|2022-02-18 02:30:00|409.72|406.92|409.14|406.34|409.72|406.92|408.36|405.56|0
1645151700000|2022-02-18 02:35:00|408.94|406.14|411.08|408.28|411.08|408.28|408.94|406.14|0
1645152000000|2022-02-18 02:40:00|411.28|408.48|410.3|407.5|412.45|409.65|410.11|407.31|0
1645152300000|2022-02-18 02:45:00|410.4|407.6|411.67|408.87|411.67|408.87|409.91|407.11|0
1645152600000|2022-02-18 02:50:00|411.08|408.28|409.91|407.11|411.67|408.87|409.71|406.91|0
1645152900000|2022-02-18 02:55:00|409.71|406.91|409.13|406.33|410.49|407.69|408.74|405.94|0
1645153200000|2022-02-18 03:00:00|408.93|406.13|410.1|407.3|410.69|407.89|408.93|406.13|0
1645153500000|2022-02-18 03:05:00|410.3|407.5|409.13|406.33|411.07|408.27|409.13|406.33|0
1645153800000|2022-02-18 03:10:00|409.32|406.52|407.18|404.38|409.71|406.91|407.18|404.38|0
1645154100000|2022-02-18 03:15:00|406.98|404.18|406.98|404.18|407.76|404.96|406.4|403.6|0
1645154400000|2022-02-18 03:20:00|407.18|404.38|407.56|404.76|408.15|405.35|406.79|403.99|0
1645154700000|2022-02-18 03:25:00|407.47|404.67|403.51|400.71|407.56|404.76|403.51|400.71|0
1645155000000|2022-02-18 03:30:00|403.7|400.9|405.06|402.26|405.06|402.26|403.51|400.71|0
1645155300000|2022-02-18 03:35:00|405.16|402.36|405.64|402.84|405.64|402.84|404.09|401.29|0
1645155600000|2022-02-18 03:40:00|405.74|402.94|404.77|401.97|406.03|403.23|404.48|401.68|0
1645155900000|2022-02-18 03:45:00|404.67|401.87|402.25|399.45|405.45|402.65|401.95|399.15|0
1645156200000|2022-02-18 03:50:00|402.34|399.54|403.7|400.9|404.28|401.48|402.15|399.35|0
1645156500000|2022-02-18 03:55:00|403.6|400.8|404.66|401.86|405.15|402.35|403.6|400.8|0
1645156800000|2022-02-18 04:00:00|404.86|402.06|402.53|399.73|404.86|402.06|401.66|398.86|0
1645157100000|2022-02-18 04:05:00|402.33|399.53|401.95|399.15|402.92|400.12|401.75|398.95|0
1645157400000|2022-02-18 04:10:00|401.85|399.05|402.33|399.53|403.11|400.31|401.56|398.76|0
1645157700000|2022-02-18 04:15:00|402.43|399.63|403.1|400.3|403.69|400.89|402.43|399.63|0
1645158000000|2022-02-18 04:20:00|402.91|400.11|401.75|398.95|403.69|400.89|401.75|398.95|0
1645158300000|2022-02-18 04:25:00|401.36|398.56|401.07|398.27|401.36|398.56|399.04|396.24|0
1645158600000|2022-02-18 04:30:00|401.16|398.36|401.94|399.14|402.32|399.52|401.16|398.36|0
1645158900000|2022-02-18 04:35:00|401.74|398.94|401.96|399.16|401.96|399.16|400.99|398.19|0
1645159200000|2022-02-18 04:40:00|401.76|398.96|401.76|398.96|402.34|399.54|401.47|398.67|0
1645159500000|2022-02-18 04:45:00|401.95|399.15|402.34|399.54|402.92|400.12|401.57|398.77|0
1645159800000|2022-02-18 04:50:00|402.54|399.74|402.34|399.54|402.54|399.74|401.95|399.15|0
1645160100000|2022-02-18 04:55:00|402.63|399.83|403.5|400.7|403.89|401.09|402.34|399.54|0
1645160400000|2022-02-18 05:00:00|403.7|400.9|402.34|399.54|403.89|401.09|402.14|399.34|0
1645160700000|2022-02-18 05:05:00|402.14|399.34|403.6|400.8|403.89|401.09|402.14|399.34|0
1645161000000|2022-02-18 05:10:00|403.69|400.89|403.69|400.89|404.08|401.28|402.82|400.02|0
1645161300000|2022-02-18 05:15:00|403.89|401.09|402.91|400.11|404.08|401.28|402.53|399.73|0
1645161600000|2022-02-18 05:20:00|402.72|399.92|404.66|401.86|404.86|402.06|402.72|399.92|0
1645161900000|2022-02-18 05:25:00|404.76|401.96|404.66|401.86|404.86|402.06|403.88|401.08|0
1645162200000|2022-02-18 05:30:00|404.47|401.67|404.07|401.27|404.47|401.67|403.4|400.6|0
1645162500000|2022-02-18 05:35:00|404.27|401.47|403.2|400.4|404.27|401.47|402.32|399.52|0
1645162800000|2022-02-18 05:40:00|403.1|400.3|404.07|401.27|404.46|401.66|403.1|400.3|0
1645163100000|2022-02-18 05:45:00|403.88|401.08|403.39|400.59|403.88|401.08|403.29|400.49|0
1645163400000|2022-02-18 05:50:00|403.49|400.69|404.46|401.66|404.65|401.85|403.29|400.49|0
1645163700000|2022-02-18 05:55:00|404.56|401.76|406.01|403.21|406.8|404|404.07|401.27|0
1645164000000|2022-02-18 06:00:00|407.19|404.39|409.05|406.25|410.32|407.52|406.99|404.19|0
1645164300000|2022-02-18 06:05:00|409.14|406.34|408.55|405.75|410.12|407.32|407.97|405.17|0
1645164600000|2022-02-18 06:10:00|408.75|405.95|409.41|406.61|409.9|407.1|407.87|405.07|0
1645164900000|2022-02-18 06:15:00|409.51|406.71|406.68|403.88|410.29|407.49|406.57|403.77|0
1645165200000|2022-02-18 06:20:00|406.87|404.07|405.99|403.19|407.65|404.85|405.99|403.19|0
1645165500000|2022-02-18 06:25:00|406.18|403.38|406.57|403.77|407.16|404.36|406.09|403.29|0
1645165800000|2022-02-18 06:30:00|406.96|404.16|407.74|404.94|407.74|404.94|405.79|402.99|0
1645166100000|2022-02-18 06:35:00|407.84|405.04|407.35|404.55|408.04|405.24|406.18|403.38|0
1645166400000|2022-02-18 06:40:00|407.25|404.45|406.86|404.06|407.74|404.94|406.18|403.38|0
1645166700000|2022-02-18 06:45:00|407.15|404.35|407.73|404.93|408.13|405.33|406.67|403.87|0
1645167000000|2022-02-18 06:50:00|407.93|405.13|408.51|405.71|409.2|406.4|407.93|405.13|0
1645167300000|2022-02-18 06:55:00|408.71|405.91|410.27|407.47|410.47|407.67|408.71|405.91|0
1645167600000|2022-02-18 07:00:00|410.08|407.28|408.51|405.71|411.16|408.36|407.93|405.13|0
1645167900000|2022-02-18 07:05:00|408.31|405.51|407.53|404.73|409.29|406.49|406.75|403.95|0
1645168200000|2022-02-18 07:10:00|407.44|404.64|407.63|404.83|409.88|407.08|407.14|404.34|0
1645168500000|2022-02-18 07:15:00|407.33|404.53|408.02|405.22|408.11|405.31|406.55|403.75|0
1645168800000|2022-02-18 07:20:00|407.92|405.12|410.07|407.27|410.07|407.27|407.53|404.73|0
1645169100000|2022-02-18 07:25:00|410.26|407.46|409.67|406.87|410.65|407.85|409.28|406.48|0
1645169400000|2022-02-18 07:30:00|409.87|407.07|410.65|407.85|411.04|408.24|408.7|405.9|0
1645169700000|2022-02-18 07:35:00|410.46|407.66|410.36|407.56|411.54|408.74|409.67|406.87|0
1645170000000|2022-02-18 07:40:00|410.26|407.46|408.5|405.7|410.45|407.65|408.11|405.31|0
1645170300000|2022-02-18 07:45:00|408.3|405.5|409.28|406.48|409.28|406.48|407.71|404.91|0
1645170600000|2022-02-18 07:50:00|409.47|406.67|410.06|407.26|410.16|407.36|408.88|406.08|0
1645170900000|2022-02-18 07:55:00|409.86|407.06|409.27|406.47|411.43|408.63|408.88|406.08|0
1645171200000|2022-02-18 08:00:00|409.66|406.86|408.09|405.29|409.66|406.86|404.4|401.6|0
1645171500000|2022-02-18 08:05:00|408.38|406.18|407.21|405.01|410.72|408.52|407.01|404.81|0
1645171800000|2022-02-18 08:10:00|407.01|404.81|406.14|403.94|408.18|405.98|405.45|403.25|0
1645172100000|2022-02-18 08:15:00|406.33|404.13|408.18|405.98|408.76|406.56|406.23|404.03|0
1645172400000|2022-02-18 08:20:00|408.37|406.17|408.37|406.17|408.76|406.56|405.84|403.64|0
1645172700000|2022-02-18 08:25:00|408.96|406.76|406.91|404.71|409.15|406.95|406.52|404.32|0
1645173000000|2022-02-18 08:30:00|406.81|404.61|407.49|405.29|409.35|407.15|406.22|404.02|0
1645173300000|2022-02-18 08:35:00|407.39|405.19|404.28|402.08|408.56|406.36|403.69|401.49|0
1645173600000|2022-02-18 08:40:00|404.47|402.27|403.3|401.1|404.47|402.27|401.95|399.75|0
1645173900000|2022-02-18 08:45:00|403.11|400.91|406.22|404.02|406.22|404.02|402.53|400.33|0
1645174200000|2022-02-18 08:50:00|406.02|403.82|406.8|404.6|407.78|405.58|406.02|403.82|0
1645174500000|2022-02-18 08:55:00|406.9|404.7|408.07|405.87|409.14|406.94|406.22|404.02|0
1645174800000|2022-02-18 09:00:00|407.97|405.77|408.36|406.16|410.22|408.02|406.99|404.79|0
1645175100000|2022-02-18 09:05:00|408.46|406.26|409.92|407.72|409.92|407.72|406.8|404.6|0
1645175400000|2022-02-18 09:10:00|409.82|407.62|413.64|411.44|415.61|413.41|409.82|407.62|0
1645175700000|2022-02-18 09:15:00|413.25|411.05|412.76|410.56|414.42|412.22|412.46|410.26|0
1645176000000|2022-02-18 09:20:00|412.85|410.65|412.46|410.26|413.83|411.63|412.37|410.17|0
1645176300000|2022-02-18 09:25:00|412.26|410.06|411.38|409.18|412.46|410.26|410.11|407.91|0
1645176600000|2022-02-18 09:30:00|411.48|409.28|410.21|408.01|411.67|409.47|410.11|407.91|0
1645176900000|2022-02-18 09:35:00|410.11|407.91|410.26|408.06|410.46|408.26|408.41|406.21|0
1645177200000|2022-02-18 09:40:00|410.46|408.26|409.28|407.08|410.46|408.26|408.69|406.49|0
1645177500000|2022-02-18 09:45:00|409.47|407.27|410.65|408.45|411.83|409.63|409.28|407.08|0
1645177800000|2022-02-18 09:50:00|410.45|408.25|409.27|407.07|411.04|408.84|409.27|407.07|0
1645178100000|2022-02-18 09:55:00|409.08|406.88|406.92|404.72|409.27|407.07|406.14|403.94|0
1645178400000|2022-02-18 10:00:00|406.82|404.62|406.92|404.72|407.8|405.6|406.13|403.93|0
1645178700000|2022-02-18 10:05:00|407.41|405.21|409.27|407.07|410.25|408.05|407.11|404.91|0
1645179000000|2022-02-18 10:10:00|409.46|407.26|409.27|407.07|411.43|409.23|409.27|407.07|0
1645179300000|2022-02-18 10:15:00|409.46|407.26|408.28|406.08|409.66|407.46|407.5|405.3|0
1645179600000|2022-02-18 10:20:00|407.89|405.69|408.19|405.99|408.28|406.08|407.3|405.1|0
1645179900000|2022-02-18 10:25:00|408.08|405.88|407.89|405.69|408.28|406.08|406.91|404.71|0
1645180200000|2022-02-18 10:30:00|407.69|405.49|408.47|406.27|409.26|407.06|407.69|405.49|0
1645180500000|2022-02-18 10:35:00|408.67|406.47|407.1|404.9|409.65|407.45|406.9|404.7|0
1645180800000|2022-02-18 10:40:00|407.3|405.1|407.98|405.78|408.27|406.07|407.29|405.09|0
1645181100000|2022-02-18 10:45:00|407.79|405.59|407.49|405.29|408.47|406.27|407.1|404.9|0
1645181400000|2022-02-18 10:50:00|408.08|405.88|408.86|406.66|410.43|408.23|408.08|405.88|0
1645181700000|2022-02-18 10:55:00|409.05|406.85|410.04|407.84|410.63|408.43|407.88|405.68|0
1645182000000|2022-02-18 11:00:00|410.14|407.94|410.62|408.42|411.41|409.21|409.64|407.44|0
1645182300000|2022-02-18 11:05:00|410.73|408.53|408.96|406.76|410.92|408.72|408.66|406.46|0
1645182600000|2022-02-18 11:10:00|408.85|406.65|409.64|407.44|411.41|409.21|408.46|406.26|0
1645182900000|2022-02-18 11:15:00|409.54|407.34|407.28|405.08|409.54|407.34|406.5|404.3|0
1645183200000|2022-02-18 11:20:00|407.48|405.28|408.06|405.86|408.65|406.45|406.89|404.69|0
1645183500000|2022-02-18 11:25:00|408.26|406.06|408.45|406.25|408.65|406.45|408.06|405.86|0
1645183800000|2022-02-18 11:30:00|408.65|406.45|409.43|407.23|409.63|407.43|408.06|405.86|0
1645184100000|2022-02-18 11:35:00|409.63|407.43|408.11|405.91|410.02|407.82|408.11|405.91|0
1645184400000|2022-02-18 11:40:00|408.02|405.82|411.59|409.39|411.59|409.39|408.02|405.82|0
1645184700000|2022-02-18 11:45:00|412.38|410.18|414.94|412.74|414.94|412.74|411.2|409|0
1645185000000|2022-02-18 11:50:00|415.34|413.14|414.35|412.15|415.93|413.73|413.36|411.16|0
1645185300000|2022-02-18 11:55:00|414.55|412.35|412.38|410.18|415.93|413.73|412.38|410.18|0
1645185600000|2022-02-18 12:00:00|412.18|409.98|410.8|408.6|413.56|411.36|410.6|408.4|0
1645185900000|2022-02-18 12:05:00|410.6|408.4|409.62|407.42|411|408.8|408.25|406.05|0
1645186200000|2022-02-18 12:10:00|409.81|407.61|409.62|407.42|410.01|407.81|409.03|406.83|0
1645186500000|2022-02-18 12:15:00|409.42|407.22|409.22|407.02|410.21|408.01|409.22|407.02|0
1645186800000|2022-02-18 12:20:00|409.42|407.22|409.02|406.82|410.99|408.79|408.63|406.43|0
1645187100000|2022-02-18 12:25:00|408.83|406.63|410.2|408|410.2|408|408.63|406.43|0
1645187400000|2022-02-18 12:30:00|410|407.8|408.82|406.62|410.2|408|408.82|406.62|0
1645187700000|2022-02-18 12:35:00|408.63|406.43|409.02|406.82|409.02|406.82|408.04|405.84|0
1645188000000|2022-02-18 12:40:00|409.21|407.01|408.23|406.03|409.21|407.01|408.04|405.84|0
1645188300000|2022-02-18 12:45:00|408.04|405.84|408.23|406.03|409.41|407.21|407.64|405.44|0
1645188600000|2022-02-18 12:50:00|408.43|406.23|410.19|407.99|410.19|407.99|407.84|405.64|0
1645188900000|2022-02-18 12:55:00|410.39|408.19|408.42|406.22|410.39|408.19|408.42|406.22|0
1645189200000|2022-02-18 13:00:00|408.62|406.42|408.22|406.02|409.8|407.6|407.64|405.44|0
1645189500000|2022-02-18 13:05:00|407.83|405.63|413.34|411.14|413.93|411.73|406.66|404.46|0
1645189800000|2022-02-18 13:10:00|414.23|412.03|418.28|416.08|419.87|417.67|414.23|412.03|0
1645190100000|2022-02-18 13:15:00|418.88|416.68|419.8|417.6|420.58|418.38|416.7|414.5|0
1645190400000|2022-02-18 13:20:00|419.6|417.4|427.61|425.41|427.61|425.41|419.6|417.4|0
1645190700000|2022-02-18 13:25:00|427.21|425.01|432.86|430.66|434.35|432.15|426.42|424.22|0
1645191000000|2022-02-18 13:30:00|432.56|430.36|436.98|434.34|443.15|440.51|432.56|430.36|0
1645191300000|2022-02-18 13:35:00|436.78|434.14|428.89|426.69|437.68|435.04|428.69|426.49|0
1645191600000|2022-02-18 13:40:00|429.09|426.89|430.48|428.28|431.27|429.07|429.09|426.89|0
1645191900000|2022-02-18 13:45:00|430.28|428.08|431.07|428.87|433.26|431.06|429.88|427.68|0
1645192200000|2022-02-18 13:50:00|431.17|428.97|428.49|426.29|432.17|429.97|426.9|424.7|0
1645192500000|2022-02-18 13:55:00|428.69|426.49|427.97|425.77|429.68|427.48|427.69|425.49|0
1645192800000|2022-02-18 14:00:00|427.77|425.57|425.43|423.23|429.21|427.01|424.04|421.84|0
1645193100000|2022-02-18 14:05:00|425.63|423.43|428.01|425.81|428.01|425.81|425.23|423.03|0
1645193400000|2022-02-18 14:10:00|429.2|427|432.79|430.59|432.79|430.59|428.61|426.41|0
1645193700000|2022-02-18 14:15:00|432.59|430.39|433.19|430.99|433.59|431.39|430.2|428|0
1645194000000|2022-02-18 14:20:00|432.89|430.69|431.99|429.79|434.79|432.59|431.79|429.59|0
1645194300000|2022-02-18 14:25:00|431.19|428.99|425.82|423.62|432.49|430.29|425.72|423.52|0
1645194600000|2022-02-18 14:30:00|427.01|424.81|430.59|428.39|430.59|428.39|423.24|421.04|0
1645194900000|2022-02-18 14:35:00|430.99|428.79|427.6|425.4|434.79|432.59|424.03|421.83|0
1645195200000|2022-02-18 14:40:00|428|425.8|436.79|434.59|437.39|435.19|428|425.8|0
1645195500000|2022-02-18 14:45:00|436.59|434.39|428.59|426.39|438.19|435.99|428.59|426.39|0
1645195800000|2022-02-18 14:50:00|428.39|426.19|418.5|416.3|428.59|426.39|418.3|416.1|0
1645196100000|2022-02-18 14:55:00|418.3|416.1|418.6|416.4|420.47|418.27|416.64|414.44|0
1645196400000|2022-02-18 15:00:00|418.99|416.79|422.24|420.04|424.42|422.22|417.91|415.71|0
1645196700000|2022-02-18 15:05:00|421.85|419.65|423.73|421.53|424.81|422.61|419.48|417.28|0
1645197000000|2022-02-18 15:10:00|424.42|422.22|424.02|421.82|428.39|426.19|420.27|418.07|0
1645197300000|2022-02-18 15:15:00|424.22|422.02|424.02|421.82|426.79|424.59|416.92|414.72|0
1645197600000|2022-02-18 15:20:00|424.22|422.02|429.58|427.38|430.77|428.57|423.23|421.03|0
1645197900000|2022-02-18 15:25:00|429.38|427.18|432.91|430.71|433.51|431.31|426.79|424.59|0
1645198200000|2022-02-18 15:30:00|432.62|430.42|437.49|435.29|439.88|437.68|432.62|430.42|0
1645198500000|2022-02-18 15:35:00|437.69|435.49|440.95|438.75|441.55|439.35|436.56|434.36|0
1645198800000|2022-02-18 15:40:00|440.35|438.15|439.56|437.36|444.75|442.55|439.36|437.16|0
1645199100000|2022-02-18 15:45:00|439.36|437.16|445.75|443.55|446.55|444.35|438.56|436.36|0
1645199400000|2022-02-18 15:50:00|445.15|442.95|441.94|439.74|445.15|442.95|439.75|437.55|0
1645199700000|2022-02-18 15:55:00|441.75|439.55|444.74|442.54|446.25|444.05|440.75|438.55|0
1645200000000|2022-02-18 16:00:00|444.54|442.34|457.95|455.75|459.17|456.97|444.54|442.34|0
1645200300000|2022-02-18 16:05:00|457.35|455.15|455.75|453.55|458.97|456.77|452.11|449.91|0
1645200600000|2022-02-18 16:10:00|456.35|454.15|456.62|453.98|461.34|459.14|455.92|453.28|0
1645200900000|2022-02-18 16:15:00|456.42|453.78|451.3|448.66|457.53|454.89|450.9|448.26|0
1645201200000|2022-02-18 16:20:00|451.1|448.46|449.1|446.46|451.3|448.66|447.11|444.47|0
1645201500000|2022-02-18 16:25:00|448.81|446.17|447.93|445.29|448.81|446.17|443.82|441.18|0
1645201800000|2022-02-18 16:30:00|447.43|444.79|448.73|446.09|451.36|448.72|444.61|441.97|0
1645202100000|2022-02-18 16:35:00|448.93|446.29|446.31|443.67|450.65|448.01|443.2|440.56|0
1645202400000|2022-02-18 16:40:00|446.11|443.47|449.54|446.9|449.94|447.3|443.9|441.26|0
1645202700000|2022-02-18 16:45:00|449.94|447.3|452.37|449.73|453.08|450.44|446.51|443.87|0
1645203000000|2022-02-18 16:50:00|451.96|449.32|456.22|453.58|457.44|454.8|451.76|449.12|0
1645203300000|2022-02-18 16:55:00|456.02|453.38|461.92|459.28|464.79|462.15|455.2|452.56|0
1645203600000|2022-02-18 17:00:00|462.13|459.49|465.76|463.12|466.72|464.08|461.25|458.61|0
1645203900000|2022-02-18 17:05:00|465.55|462.91|459.07|456.43|465.55|462.91|459.07|456.43|0
1645204200000|2022-02-18 17:10:00|458.87|456.23|457.52|454.88|458.87|456.23|455.09|452.45|0
1645204500000|2022-02-18 17:15:00|457.93|455.29|453.07|450.43|459.35|456.71|448.85|446.21|0
1645204800000|2022-02-18 17:20:00|452.87|450.23|457.92|455.28|457.92|455.28|451.66|449.02|0
1645205100000|2022-02-18 17:25:00|458.53|455.89|456.5|453.86|458.53|455.89|453.68|451.04|0
1645205400000|2022-02-18 17:30:00|456.91|454.27|460.55|457.91|462.8|460.16|454.52|451.88|0
1645205700000|2022-02-18 17:35:00|460.95|458.31|467.44|464.8|469.68|467.04|458.53|455.89|0
1645206000000|2022-02-18 17:40:00|468.26|465.62|467.44|464.8|468.46|465.82|462.57|459.93|0
1645206300000|2022-02-18 17:45:00|467.85|465.21|467.85|465.21|469.68|467.04|466.22|463.58|0
1645206600000|2022-02-18 17:50:00|468.05|465.41|467.64|465|470.29|467.65|464.39|461.75|0
1645206900000|2022-02-18 17:55:00|467.84|465.2|470.9|468.26|470.9|468.26|465.61|462.97|0
1645207200000|2022-02-18 18:00:00|470.29|467.65|470.29|467.65|472.03|469.39|468.25|465.61|0
1645207500000|2022-02-18 18:05:00|469.78|467.14|468.86|466.22|472.53|469.89|467.64|465|0
1645207800000|2022-02-18 18:10:00|469.06|466.42|471.92|469.28|472.53|469.89|468.45|465.81|0
1645208100000|2022-02-18 18:15:00|472.12|469.48|474.35|471.71|476.22|473.58|469.88|467.24|0
1645208400000|2022-02-18 18:20:00|474.55|471.91|465.8|463.16|475.07|472.43|465.3|462.66|0
1645208700000|2022-02-18 18:25:00|466|463.36|470.22|467.58|471.65|469.01|466|463.36|0
1645209000000|2022-02-18 18:30:00|470.33|467.69|467.98|465.34|471.44|468.8|467.57|464.93|0
1645209300000|2022-02-18 18:35:00|468.79|466.15|462.9|460.26|470.32|467.68|462.49|459.85|0
1645209600000|2022-02-18 18:40:00|463.1|460.46|464.72|462.08|466.96|464.32|462.49|459.85|0
1645209900000|2022-02-18 18:45:00|464.92|462.28|460.06|457.42|464.92|462.28|458.45|455.81|0
1645210200000|2022-02-18 18:50:00|460.26|457.62|456.23|453.59|460.87|458.23|455.83|453.19|0
1645210500000|2022-02-18 18:55:00|456.83|454.19|457.32|454.68|458.35|455.71|454.9|452.26|0
1645210800000|2022-02-18 19:00:00|457.53|454.89|455.1|452.46|457.53|454.89|452.68|450.04|0
1645211100000|2022-02-18 19:05:00|454.29|451.65|458.03|455.39|459.35|456.71|453.48|450.84|0
1645211400000|2022-02-18 19:10:00|457.93|455.29|456.51|453.87|459.14|456.5|455.5|452.86|0
1645211700000|2022-02-18 19:15:00|456.31|453.67|449.85|447.21|457.12|454.48|449.05|446.41|0
1645212000000|2022-02-18 19:20:00|449.65|447.01|441.85|439.21|450.66|448.02|441.85|439.21|0
1645212300000|2022-02-18 19:25:00|442.05|439.41|437.85|435.21|443.45|440.81|436.65|434.01|0
1645212600000|2022-02-18 19:30:00|438.05|435.41|435.06|432.42|438.76|436.12|431.18|428.54|0
1645212900000|2022-02-18 19:35:00|434.66|432.02|441.56|438.92|442.77|440.13|434.66|432.02|0
1645213200000|2022-02-18 19:40:00|441.76|439.12|444.78|442.14|444.78|442.14|440.76|438.12|0
1645213500000|2022-02-18 19:45:00|444.58|441.94|448|445.36|448|445.36|442.36|439.72|0
1645213800000|2022-02-18 19:50:00|447.7|445.06|437|434.36|449.63|446.99|437|434.36|0
1645214100000|2022-02-18 19:55:00|436.61|433.97|433.45|430.81|438|435.36|433.05|430.41|0
1645214400000|2022-02-18 20:00:00|433.05|430.41|436.13|433.49|437.53|434.89|427.29|424.65|0
1645214700000|2022-02-18 20:05:00|436.33|433.69|440.33|437.69|443.54|440.9|433.74|431.1|0
1645215000000|2022-02-18 20:10:00|439.93|437.29|443.29|440.65|445.15|442.51|434.93|432.29|0
1645215300000|2022-02-18 20:15:00|442.68|440.04|450.34|447.7|451.35|448.71|440.48|437.84|0
1645215600000|2022-02-18 20:20:00|451.15|448.51|450.34|447.7|452.97|450.33|447.31|444.67|0
1645215900000|2022-02-18 20:25:00|451.15|448.51|453.37|450.73|453.78|451.14|447.91|445.27|0
1645216200000|2022-02-18 20:30:00|453.17|450.53|463.01|460.37|466.48|463.84|453.17|450.53|0
1645216500000|2022-02-18 20:35:00|463.42|460.78|459.96|457.32|464.03|461.39|457.12|454.48|0
1645216800000|2022-02-18 20:40:00|460.16|457.52|449.44|446.8|460.16|457.52|448.24|445.6|0
1645217100000|2022-02-18 20:45:00|447.23|444.59|447.15|444.51|455.7|453.06|444.83|442.19|0
1645217400000|2022-02-18 20:50:00|446.54|443.9|454.85|452.21|458.11|455.47|446.54|443.9|0
1645217700000|2022-02-18 20:55:00|454.24|451.6|455.46|452.82|457.7|455.06|452.41|449.77|0
1645218000000|2022-02-18 21:00:00|452.81|450.17|447.95|445.31|453.02|450.38|444.92|442.28|0
1645218300000|2022-02-18 21:05:00|447.75|445.11|450.98|448.34|451.19|448.55|447.55|444.91|0
1645218600000|2022-02-18 21:10:00|451.19|448.55|450.17|447.53|452.81|450.17|449.77|447.13|0
1645516800000|2022-02-22 08:00:00|527.11|523.75|521.04|517.68|527.96|524.6|519.87|516.51|0
1645517100000|2022-02-22 08:05:00|521.47|518.11|519.93|517.29|522.7|520.06|516.44|513.8|0
1645517400000|2022-02-22 08:10:00|519.62|516.98|509.25|506.61|519.83|517.19|507.25|504.61|0
1645517700000|2022-02-22 08:15:00|508.93|506.29|510.64|508|516.66|514.02|506.41|503.77|0
1645518000000|2022-02-22 08:20:00|509.59|506.95|509.9|507.26|514.55|511.91|507.59|504.95|0
1645518300000|2022-02-22 08:25:00|509.59|506.95|507.22|504.58|511.38|508.74|505.02|502.38|0
1645518600000|2022-02-22 08:30:00|507.96|505.32|510.06|507.42|512.48|509.84|507.21|504.57|0
1645518900000|2022-02-22 08:35:00|509.64|507|506.58|503.94|511|508.36|505.74|503.1|0
1645519200000|2022-02-22 08:40:00|507.1|504.46|501.84|499.2|507.64|505|499.85|497.21|0
1645519500000|2022-02-22 08:45:00|501.74|499.1|502.16|499.52|506.68|504.04|500.37|497.73|0
1645519800000|2022-02-22 08:50:00|502.47|499.83|502.1|499.46|503.1|500.46|498.06|495.42|0
1645520100000|2022-02-22 08:55:00|502.62|499.98|497.47|494.83|503.36|500.72|496.52|493.88|0
1645520400000|2022-02-22 09:00:00|497.26|494.62|500.56|497.92|501.31|498.67|495.09|492.45|0
1645520700000|2022-02-22 09:05:00|500.14|497.5|497.4|494.76|504.58|501.94|497.4|494.76|0
1645521000000|2022-02-22 09:10:00|497.19|494.55|500.56|497.92|503.52|500.88|496.35|493.71|0
1645521300000|2022-02-22 09:15:00|500.35|497.71|495.93|493.29|502.67|500.03|495.93|493.29|0
1645521600000|2022-02-22 09:20:00|496.14|493.5|499.61|496.97|499.93|497.29|495.08|492.44|0
1645521900000|2022-02-22 09:25:00|499.71|497.07|495.5|492.86|499.71|497.07|494.66|492.02|0
1645522200000|2022-02-22 09:30:00|495.71|493.07|493.93|491.29|496.76|494.12|491.51|488.87|0
1645522500000|2022-02-22 09:35:00|494.24|491.6|493.93|491.29|495.19|492.55|492.25|489.61|0
1645522800000|2022-02-22 09:40:00|493.72|491.08|497.18|494.54|497.18|494.54|493.19|490.55|0
1645523100000|2022-02-22 09:45:00|496.87|494.23|498.23|495.59|498.76|496.12|495.82|493.18|0
1645523400000|2022-02-22 09:50:00|498.13|495.49|494.02|491.38|498.13|495.49|493.18|490.54|0
1645523700000|2022-02-22 09:55:00|495.18|492.54|499.91|497.27|501.29|498.65|494.02|491.38|0
1645524000000|2022-02-22 10:00:00|499.39|496.75|492.55|489.91|500.02|497.38|490.88|488.24|0
1645524300000|2022-02-22 10:05:00|492.45|489.81|491.4|488.76|493.18|490.54|490.66|488.02|0
1645524600000|2022-02-22 10:10:00|491.19|488.55|480.35|477.71|492.55|489.91|479.2|476.56|0
1645524900000|2022-02-22 10:15:00|479.83|477.19|477.45|474.81|481.9|479.26|476.92|474.28|0
1645525200000|2022-02-22 10:20:00|476.92|474.28|473.41|470.77|477.55|474.91|470.73|468.09|0
1645525500000|2022-02-22 10:25:00|473.62|470.98|473.72|471.08|474.55|471.91|470.73|468.09|0
1645525800000|2022-02-22 10:30:00|473.62|470.98|474.85|472.21|476.71|474.07|472.69|470.05|0
1645526100000|2022-02-22 10:35:00|474.75|472.11|456.49|453.85|476.09|473.45|456.49|453.85|0
1645526400000|2022-02-22 10:40:00|456.69|454.05|455.67|453.03|457.91|455.27|450.2|447.56|0
1645526700000|2022-02-22 10:45:00|454.56|451.92|457.7|455.06|459.33|456.69|453.84|451.2|0
1645527000000|2022-02-22 10:50:00|457.81|455.17|455.06|452.42|457.81|455.17|452.42|449.78|0
1645527300000|2022-02-22 10:55:00|455.67|453.03|461.68|459.04|461.78|459.14|454.45|451.81|0
1645527600000|2022-02-22 11:00:00|460.96|458.32|457.8|455.16|462.8|460.16|457.6|454.96|0
1645527900000|2022-02-22 11:05:00|457.7|455.06|462.7|460.06|463.93|461.29|457.7|455.06|0
1645528200000|2022-02-22 11:10:00|461.98|459.34|463.52|460.88|464.64|462|460.34|457.7|0
1645528500000|2022-02-22 11:15:00|463.82|461.18|462.18|459.54|464.95|462.31|460.96|458.32|0
1645528800000|2022-02-22 11:20:00|461.57|458.93|461.62|458.98|463.1|460.46|458.41|455.77|0
1645529100000|2022-02-22 11:25:00|462.03|459.39|462.55|459.91|463.26|460.62|460.39|457.75|0
1645529400000|2022-02-22 11:30:00|462.23|459.59|465.94|463.3|467.18|464.54|461.21|458.57|0
1645529700000|2022-02-22 11:35:00|465.32|462.68|469.65|467.01|470.07|467.43|464.29|461.65|0
1645530000000|2022-02-22 11:40:00|469.86|467.22|466.35|463.71|470.9|468.26|465.84|463.2|0
1645530300000|2022-02-22 11:45:00|466.14|463.5|464.08|461.44|466.35|463.71|464.08|461.44|0
1645530600000|2022-02-22 11:50:00|464.19|461.55|460.79|458.15|464.9|462.26|457.71|455.07|0
1645530900000|2022-02-22 11:55:00|460.17|457.53|461.3|458.66|461.4|458.76|459.15|456.51|0
1645531200000|2022-02-22 12:00:00|462.22|459.58|465.72|463.08|468.82|466.18|462.22|459.58|0
1645531500000|2022-02-22 12:05:00|465.62|462.98|463.04|460.4|466.13|463.49|462.63|459.99|0
1645531800000|2022-02-22 12:10:00|464.18|461.54|458.12|455.48|464.18|461.54|457.71|455.07|0
1645532100000|2022-02-22 12:15:00|458.22|455.58|451.49|448.85|458.43|455.79|451.49|448.85|0
1645532400000|2022-02-22 12:20:00|450.97|448.33|454.64|452|454.64|452|449.14|446.5|0
1645532700000|2022-02-22 12:25:00|454.95|452.31|456.47|453.83|456.68|454.04|454.84|452.2|0
1645533000000|2022-02-22 12:30:00|456.68|454.04|455.45|452.81|459.65|457.01|454.84|452.2|0
1645533300000|2022-02-22 12:35:00|455.25|452.61|457.4|454.76|461.91|459.27|455.25|452.61|0
1645533600000|2022-02-22 12:40:00|457.7|455.06|455.96|453.32|459.75|457.11|455.65|453.01|0
1645533900000|2022-02-22 12:45:00|455.86|453.22|456.26|453.62|456.67|454.03|452.49|449.85|0
1645534200000|2022-02-22 12:50:00|456.06|453.42|454.83|452.19|456.26|453.62|453|450.36|0
1645534500000|2022-02-22 12:55:00|455.04|452.4|456.06|453.42|456.67|454.03|454.63|451.99|0
1645534800000|2022-02-22 13:00:00|455.85|453.21|458.62|455.98|461.28|458.64|455.03|452.39|0
1645535100000|2022-02-22 13:05:00|458.92|456.28|456.87|454.23|460.35|457.71|455.95|453.31|0
1645535400000|2022-02-22 13:10:00|457.28|454.64|462.82|460.18|462.82|460.18|456.87|454.23|0
1645535700000|2022-02-22 13:15:00|462.61|459.97|461.98|459.78|463.83|461.63|460.34|458.12|0
1645536000000|2022-02-22 13:20:00|462.39|460.19|464.24|462.04|465.48|463.28|461.77|459.57|0
1645536300000|2022-02-22 13:25:00|464.45|462.25|466.41|464.21|466.71|464.51|462.18|459.98|0
1645536600000|2022-02-22 13:30:00|466.71|464.51|461.36|459.16|466.71|464.51|460.33|458.13|0
1645536900000|2022-02-22 13:35:00|461.56|459.36|458.79|456.59|462.38|460.18|458.69|456.49|0
1645537200000|2022-02-22 13:40:00|458.89|456.69|455.82|453.62|458.89|456.69|455|452.8|0
1645537500000|2022-02-22 13:45:00|455.62|453.42|457.46|455.26|458.89|456.69|455.41|453.21|0
1645537800000|2022-02-22 13:50:00|457.36|455.16|458.89|456.69|459.09|456.89|456.23|454.03|0
1645538100000|2022-02-22 13:55:00|459.09|456.89|458.48|456.28|459.71|457.51|457.45|455.25|0
1645538400000|2022-02-22 14:00:00|459.09|456.89|459.29|457.09|460.32|458.12|455.61|453.41|0
1645538700000|2022-02-22 14:05:00|459.5|457.3|459.91|457.71|461.35|459.15|459.09|456.89|0
1645539000000|2022-02-22 14:10:00|460.32|458.12|461.34|459.14|461.55|459.35|457.86|455.66|0
1645539300000|2022-02-22 14:15:00|461.14|458.94|461.55|459.35|462.78|460.58|460.32|458.12|0
1645539600000|2022-02-22 14:20:00|462.16|459.96|463.6|461.4|463.81|461.61|461.34|459.14|0
1645539900000|2022-02-22 14:25:00|464.01|461.81|471.24|469.04|471.66|469.46|464.01|461.81|0
1645540200000|2022-02-22 14:30:00|470.42|468.22|479.36|477.16|480.19|477.99|465.04|462.84|0
1645540500000|2022-02-22 14:35:00|478.31|476.11|480.51|478.31|482.7|480.5|472.69|470.49|0
1645540800000|2022-02-22 14:40:00|479.68|477.48|470.18|467.98|482.49|480.29|464.84|462.64|0
1645541100000|2022-02-22 14:45:00|469.77|467.57|452.21|450.01|470.7|468.5|452.21|450.01|0
1645541400000|2022-02-22 14:50:00|452.61|450.41|446.16|443.96|455.87|453.67|444.52|442.32|0
1645541700000|2022-02-22 14:55:00|445.56|443.36|450.43|448.23|452.88|450.68|443.91|441.71|0
1645542000000|2022-02-22 15:00:00|450.83|448.63|452|449.8|456.32|454.12|450.02|447.82|0
1645542300000|2022-02-22 15:05:00|451.59|449.39|454.67|452.47|460.03|457.83|451.18|448.98|0
1645542600000|2022-02-22 15:10:00|454.88|452.68|450.47|448.27|461.27|459.07|449.54|447.34|0
1645542900000|2022-02-22 15:15:00|450.26|448.06|448.31|446.11|452.2|450|447.09|444.89|0
1645543200000|2022-02-22 15:20:00|449.34|447.14|451.79|449.59|452.2|450|443.62|441.42|0
1645543500000|2022-02-22 15:25:00|451.69|449.49|439.97|437.77|451.69|449.49|439.97|437.77|0
1645543800000|2022-02-22 15:30:00|440.8|438.6|449.71|447.51|452.17|449.97|440.6|438.4|0
1645544100000|2022-02-22 15:35:00|450.53|448.33|455.54|453.34|455.54|453.34|448.97|446.77|0
1645544400000|2022-02-22 15:40:00|455.96|453.76|457.19|454.99|461.95|459.75|453.28|451.08|0
1645544700000|2022-02-22 15:45:00|457.81|455.61|457.5|455.3|461.54|459.34|455.54|453.34|0
1645545000000|2022-02-22 15:50:00|459.05|456.85|463.61|461.41|466.73|464.53|459.05|456.85|0
1645545300000|2022-02-22 15:55:00|464.44|462.24|469.02|466.82|470.9|468.7|463.61|461.41|0
1645545600000|2022-02-22 16:00:00|469.97|467.77|467.98|465.78|470.69|468.49|464.85|462.65|0
1645545900000|2022-02-22 16:05:00|469.13|466.93|472.99|470.79|472.99|470.79|465.48|463.28|0
1645546200000|2022-02-22 16:10:00|472.57|470.37|473.77|471.57|474.61|472.41|468.18|465.98|0
1645546500000|2022-02-22 16:15:00|473.25|471.05|476.92|474.72|478.79|476.59|472.31|470.11|0
1645546800000|2022-02-22 16:20:00|476.71|474.51|475.67|473.47|479.62|477.42|475.05|472.85|0
1645547100000|2022-02-22 16:25:00|475.46|473.26|476.5|474.3|477.33|475.13|467.6|465.4|0
1645547400000|2022-02-22 16:30:00|476.91|474.71|471.93|469.73|477.54|475.34|471.11|468.91|0
1645547700000|2022-02-22 16:35:00|472.35|470.15|476.4|474.2|479.83|477.63|472.14|469.94|0
1645548000000|2022-02-22 16:40:00|475.87|473.67|474.63|472.43|477.54|475.34|471.83|469.63|0
1645548300000|2022-02-22 16:45:00|475.15|472.95|472.34|470.14|476.29|474.09|471.31|469.11|0
1645548600000|2022-02-22 16:50:00|472.14|469.94|481.49|479.29|482.33|480.13|467.8|465.6|0
1645548900000|2022-02-22 16:55:00|482.12|479.92|477.22|475.02|484|481.8|476.7|474.5|0
1645549200000|2022-02-22 17:00:00|477.32|475.12|474.83|472.63|478.36|476.16|472.13|469.93|0
1645549500000|2022-02-22 17:05:00|475.24|473.04|473.58|471.38|476.28|474.08|471.51|469.31|0
1645549800000|2022-02-22 17:10:00|473.48|471.28|479.61|477.41|480.23|478.03|473.48|471.28|0
1645550100000|2022-02-22 17:15:00|479.19|476.99|483.57|481.37|483.89|481.69|479.19|476.99|0
1645550400000|2022-02-22 17:20:00|483.47|481.27|483.99|481.79|483.99|481.79|478.77|476.57|0
1645550700000|2022-02-22 17:25:00|484.62|482.42|483.57|481.37|485.04|482.84|480.02|477.82|0
1645551000000|2022-02-22 17:30:00|483.78|481.58|487.97|485.77|488.18|485.98|482.11|479.91|0
1645551300000|2022-02-22 17:35:00|488.18|485.98|485.24|483.04|488.18|485.98|482.31|480.11|0
1645551600000|2022-02-22 17:40:00|485.14|482.94|488.68|486.48|489|486.8|484.93|482.73|0
1645551900000|2022-02-22 17:45:00|489.1|486.9|493.92|491.72|495.18|492.98|487.43|485.23|0
1645552200000|2022-02-22 17:50:00|493.71|491.51|493.49|491.29|493.71|491.51|489.93|487.73|0
1645552500000|2022-02-22 17:55:00|494.12|491.92|494.12|491.92|495.38|493.18|491.4|489.2|0
1645552800000|2022-02-22 18:00:00|493.81|491.61|495.17|492.97|498.12|495.92|492.23|490.03|0
1645553100000|2022-02-22 18:05:00|495.59|493.39|492.65|490.45|495.8|493.6|491.18|488.98|0
1645553400000|2022-02-22 18:10:00|492.13|489.93|492.44|490.24|492.44|490.24|488.78|486.58|0
1645553700000|2022-02-22 18:15:00|492.23|490.03|501.49|499.29|503.6|501.4|492.23|490.03|0
1645554000000|2022-02-22 18:20:00|501.7|499.5|497.8|495.6|501.7|499.5|496.43|494.23|0
1645554300000|2022-02-22 18:25:00|498.11|495.91|498.32|496.12|500.43|498.23|496.85|494.65|0
1645554600000|2022-02-22 18:30:00|498.74|496.54|497.37|495.17|501.17|498.97|495.58|493.38|0
1645554900000|2022-02-22 18:35:00|497.05|494.85|502.11|499.91|503.38|501.18|497.05|494.85|0
1645555200000|2022-02-22 18:40:00|501.48|499.28|506.34|504.14|506.77|504.57|498.95|496.75|0
1645555500000|2022-02-22 18:45:00|506.56|504.36|509.74|507.54|510.38|508.18|505.5|503.3|0
1645555800000|2022-02-22 18:50:00|509.95|507.75|518.53|516.33|518.53|516.33|509.53|507.33|0
1645556100000|2022-02-22 18:55:00|517.79|515.59|514.08|511.88|518.31|516.11|514.08|511.88|0
1645556400000|2022-02-22 19:00:00|514.29|512.09|518.31|516.11|518.52|516.32|514.29|512.09|0
1645556700000|2022-02-22 19:05:00|518.52|516.32|523.41|521.21|523.83|521.63|517.46|515.26|0
1645557000000|2022-02-22 19:10:00|523.19|520.99|517.25|515.05|526.39|524.19|516.61|514.41|0
1645557300000|2022-02-22 19:15:00|517.46|515.26|514.71|512.51|518.73|516.53|513.37|511.17|0
1645557600000|2022-02-22 19:20:00|514.61|512.41|519.79|517.59|524.25|522.05|510.28|508.08|0
1645557900000|2022-02-22 19:25:00|518.94|516.74|506.51|504.31|518.94|516.74|502.51|500.31|0
1645558200000|2022-02-22 19:30:00|505.66|503.46|503.76|501.56|510.53|508.33|495.78|493.58|0
1645558500000|2022-02-22 19:35:00|504.18|501.98|503.4|501.2|504.61|502.41|496.24|494.04|0
1645558800000|2022-02-22 19:40:00|502.66|500.46|507.74|505.54|508.9|506.7|498.97|496.77|0
1645559100000|2022-02-22 19:45:00|507.84|505.64|490.58|488.38|512.08|509.88|490.37|488.17|0
1645559400000|2022-02-22 19:50:00|489.54|487.34|480.91|478.71|491.84|489.64|477.57|475.37|0
1645559700000|2022-02-22 19:55:00|481.12|478.92|480.28|478.08|481.12|478.92|472.79|470.59|0
1645560000000|2022-02-22 20:00:00|478.61|476.41|465.34|463.14|479.66|477.46|465.34|463.14|0
1645560300000|2022-02-22 20:05:00|465.55|463.35|475.07|472.87|475.07|472.87|465.13|462.93|0
1645560600000|2022-02-22 20:10:00|474.03|471.83|470.71|468.51|474.03|471.83|465.34|463.14|0
1645560900000|2022-02-22 20:15:00|469.05|466.85|473.4|471.2|475.69|473.49|464.51|462.31|0
1645561200000|2022-02-22 20:20:00|474.44|472.24|478.4|476.2|480.48|478.28|470.82|468.62|0
1645561500000|2022-02-22 20:25:00|478.71|476.51|473.4|471.2|478.81|476.61|468.02|465.82|0
1645561800000|2022-02-22 20:30:00|473.19|470.99|475.48|473.28|481.53|479.33|473.19|470.99|0
1645562100000|2022-02-22 20:35:00|475.69|473.49|473.61|471.41|480.06|477.86|472.36|470.16|0
1645562400000|2022-02-22 20:40:00|473.4|471.2|484.45|482.25|485.92|483.72|473.4|471.2|0
1645562700000|2022-02-22 20:45:00|486.34|484.14|490.45|488.25|491.39|489.19|485.08|482.88|0
1645563000000|2022-02-22 20:50:00|497.73|495.53|500.7|498.5|503.04|500.84|495.4|493.2|0
1645563300000|2022-02-22 20:55:00|498.79|496.59|489.49|487.29|498.79|496.59|489.49|487.29|0
1645563600000|2022-02-22 21:00:00|489.91|487.71|474.84|472.64|489.91|487.71|474.84|472.64|0
1645563900000|2022-02-22 21:05:00|475.05|472.85|475.78|473.58|479.64|477.44|475.05|472.85|0
1645564200000|2022-02-22 21:10:00|476.09|473.89|476.92|474.72|477.55|475.35|476.09|473.89|0
1645564500000|2022-02-22 21:15:00|477.01|474.21|476.39|473.59|477.22|474.42|475.35|472.55|0
1645564800000|2022-02-22 21:20:00|476.6|473.8|478.89|476.09|478.89|476.09|476.6|473.8|0
1645565100000|2022-02-22 21:25:00|478.68|475.88|478.58|475.78|479.72|476.92|478.47|475.67|0
1645565400000|2022-02-22 21:30:00|478.68|475.88|478.47|475.67|479.83|477.03|478.05|475.25|0
1645565700000|2022-02-22 21:35:00|478.67|475.87|477.01|474.21|478.88|476.08|476.8|474|0
1645566000000|2022-02-22 21:40:00|476.8|474|474.09|471.29|477.01|474.21|473.89|471.09|0
1645566300000|2022-02-22 21:45:00|474.3|471.5|474.3|471.5|474.3|471.5|474.09|471.29|0
1645566600000|2022-02-22 21:50:00|474.09|471.29|479.61|476.81|481.07|478.27|474.09|471.29|0
1645566900000|2022-02-22 21:55:00|479.71|476.91|480.44|477.64|481.17|478.37|479.29|476.49|0
1645567200000|2022-02-22 22:00:00|480.19|477.39|479.69|476.89|480.19|477.39|479.32|476.52|0
1645567500000|2022-02-22 22:05:00|479.63|476.83|481.15|478.35|481.27|478.47|479.63|476.83|0
1645567800000|2022-02-22 22:10:00|481.12|478.32|481.45|478.65|481.45|478.65|481.06|478.26|0
1645568100000|2022-02-22 22:15:00|481.18|478.38|481.3|478.5|481.51|478.71|480.99|478.19|0
1645568400000|2022-02-22 22:20:00|481.27|478.47|480.99|478.19|481.3|478.5|480.99|478.19|0
1645568700000|2022-02-22 22:25:00|480.93|478.13|479.89|477.09|481.21|478.41|479.89|477.09|0
1645569000000|2022-02-22 22:30:00|479.95|477.15|480.44|477.64|480.63|477.83|479.83|477.03|0
1645569300000|2022-02-22 22:35:00|480.28|477.48|480.04|477.24|480.28|477.48|479.56|476.76|0
1645569600000|2022-02-22 22:40:00|480.07|477.27|480.07|477.27|480.11|477.31|480.01|477.21|0
1645569900000|2022-02-22 22:45:00|479.92|477.12|479.98|477.18|480.31|477.51|479.92|477.12|0
1645570200000|2022-02-22 22:50:00|480.07|477.27|479.98|477.18|480.16|477.36|479.83|477.03|0
1645570500000|2022-02-22 22:55:00|480.04|477.24|480.55|477.75|480.71|477.91|480.01|477.21|0
1645570800000|2022-02-22 23:00:00|481.26|478.46|476.15|473.35|481.26|478.46|475.31|472.51|0
1645571100000|2022-02-22 23:05:00|476.25|473.45|475.84|473.04|476.46|473.66|475.21|472.41|0
1645571400000|2022-02-22 23:10:00|475.52|472.72|476.14|473.34|476.35|473.55|474.17|471.37|0
1645571700000|2022-02-22 23:15:00|475.94|473.14|475.31|472.51|477.39|474.59|475.31|472.51|0
1645572000000|2022-02-22 23:20:00|475.63|472.83|475.1|472.3|476.77|473.97|475.1|472.3|0
1645572300000|2022-02-22 23:25:00|475.31|472.51|470.74|467.94|475.31|472.51|469.29|466.49|0
1645572600000|2022-02-22 23:30:00|470.33|467.53|472.4|469.6|473.02|470.22|470.02|467.22|0
1645572900000|2022-02-22 23:35:00|472.3|469.5|473.43|470.63|473.64|470.84|471.98|469.18|0
1645573200000|2022-02-22 23:40:00|473.23|470.43|470.11|467.31|473.43|470.63|470.11|467.31|0
1645573500000|2022-02-22 23:45:00|469.49|466.69|469.08|466.28|470.64|467.84|468.87|466.07|0
1645573800000|2022-02-22 23:50:00|468.77|465.97|469.08|466.28|469.7|466.9|467.63|464.83|0
1645574100000|2022-02-22 23:55:00|468.66|465.86|469.9|467.1|470.73|467.93|468.25|465.45|0
1645574400000|2022-02-23 00:00:00|469.39|466.59|469.39|466.59|470.73|467.93|468.87|466.07|0
1645574700000|2022-02-23 00:05:00|469.49|466.69|470.63|467.83|470.73|467.93|469.39|466.59|0
1645575000000|2022-02-23 00:10:00|470.73|467.93|470.73|467.93|471.66|468.86|470.42|467.62|0
1645575300000|2022-02-23 00:15:00|471.35|468.55|470.93|468.13|471.66|468.86|469.48|466.68|0
1645575600000|2022-02-23 00:20:00|470.72|467.92|470.93|468.13|471.35|468.55|469.9|467.1|0
1645575900000|2022-02-23 00:25:00|470.72|467.92|470.62|467.82|471.34|468.54|469.69|466.89|0
1645576200000|2022-02-23 00:30:00|470.51|467.71|469.89|467.09|471.96|469.16|469.68|466.88|0
1645576500000|2022-02-23 00:35:00|470|467.2|471.34|468.54|471.96|469.16|469.89|467.09|0
1645576800000|2022-02-23 00:40:00|471.24|468.44|471.75|468.95|471.96|469.16|471.13|468.33|0
1645577100000|2022-02-23 00:45:00|471.55|468.75|470.92|468.12|471.75|468.95|470.51|467.71|0
1645577400000|2022-02-23 00:50:00|470.71|467.91|470.92|468.12|471.54|468.74|470.71|467.91|0
1645577700000|2022-02-23 00:55:00|470.71|467.91|469.68|466.88|470.92|468.12|469.47|466.67|0
1645578000000|2022-02-23 01:00:00|469.47|466.67|469.88|467.08|471.54|468.74|469.47|466.67|0
1645578300000|2022-02-23 01:05:00|470.09|467.29|469.57|466.77|470.09|467.29|469.47|466.67|0
1645578600000|2022-02-23 01:10:00|469.67|466.87|469.46|466.66|469.88|467.08|469.46|466.66|0
1645578900000|2022-02-23 01:15:00|469.88|467.08|469.46|466.66|470.29|467.49|469.46|466.66|0
1645579200000|2022-02-23 01:20:00|469.67|466.87|469.67|466.87|469.78|466.98|469.46|466.66|0
1645579500000|2022-02-23 01:25:00|469.88|467.08|471.12|468.32|471.32|468.52|469.67|466.87|0
1645579800000|2022-02-23 01:30:00|471.02|468.22|476.93|474.13|480.06|477.26|471.02|468.22|0
1645580100000|2022-02-23 01:35:00|476.83|474.03|474.54|471.74|477.14|474.34|474.02|471.22|0
1645580400000|2022-02-23 01:40:00|474.02|471.22|476.2|473.4|478.18|475.38|473.81|471.01|0
1645580700000|2022-02-23 01:45:00|476.1|473.3|478.18|475.38|478.39|475.59|476.1|473.3|0
1645581000000|2022-02-23 01:50:00|477.97|475.17|477.97|475.17|479.85|477.05|476.72|473.92|0
1645581300000|2022-02-23 01:55:00|477.76|474.96|474.01|471.21|477.87|475.07|473.39|470.59|0
1645581600000|2022-02-23 02:00:00|473.91|471.11|472.35|469.55|474.64|471.84|471.63|468.83|0
1645581900000|2022-02-23 02:05:00|472.25|469.45|471.86|469.06|474.33|471.53|471.52|468.72|0
1645582200000|2022-02-23 02:10:00|471.96|469.16|472.28|469.48|472.59|469.79|471.03|468.23|0
1645582500000|2022-02-23 02:15:00|472.38|469.58|473|470.2|474.26|471.46|472.38|469.58|0
1645582800000|2022-02-23 02:20:00|472.8|470|473.32|470.52|473.84|471.04|472.17|469.37|0
1645583100000|2022-02-23 02:25:00|473.21|470.41|476.97|474.17|477.18|474.38|473.11|470.31|0
1645583400000|2022-02-23 02:30:00|477.18|474.38|476.34|473.54|477.39|474.59|474.99|472.19|0
1645583700000|2022-02-23 02:35:00|476.13|473.33|477.81|475.01|478.02|475.22|475.82|473.02|0
1645584000000|2022-02-23 02:40:00|477.7|474.9|476.34|473.54|479.06|476.26|475.71|472.91|0
1645584300000|2022-02-23 02:45:00|476.55|473.75|478.01|475.21|478.96|476.16|476.34|473.54|0
1645584600000|2022-02-23 02:50:00|477.91|475.11|476.65|473.85|477.91|475.11|476.54|473.74|0
1645584900000|2022-02-23 02:55:00|476.86|474.06|477.17|474.37|477.38|474.58|475.82|473.02|0
1645585200000|2022-02-23 03:00:00|476.96|474.16|476.44|473.64|478.43|475.63|476.33|473.53|0
1645585500000|2022-02-23 03:05:00|476.33|473.53|477.17|474.37|477.59|474.79|476.33|473.53|0
1645585800000|2022-02-23 03:10:00|477.28|474.48|479.26|476.46|480.31|477.51|477.17|474.37|0
1645586100000|2022-02-23 03:15:00|479.16|476.36|477.17|474.37|479.26|476.46|476.33|473.53|0
1645586400000|2022-02-23 03:20:00|476.86|474.06|475.39|472.59|476.96|474.16|475.28|472.48|0
1645586700000|2022-02-23 03:25:00|475.28|472.48|473.61|470.81|475.49|472.69|473.19|470.39|0
1645587000000|2022-02-23 03:30:00|473.19|470.39|472.77|469.97|473.4|470.6|471.73|468.93|0
1645587300000|2022-02-23 03:35:00|472.56|469.76|474.23|471.43|474.44|471.64|472.35|469.55|0
1645587600000|2022-02-23 03:40:00|474.44|471.64|475.38|472.58|475.48|472.68|473.81|471.01|0
1645587900000|2022-02-23 03:45:00|475.48|472.68|474.34|471.54|475.48|472.68|473.81|471.01|0
1645588200000|2022-02-23 03:50:00|474.44|471.64|474.23|471.43|475.48|472.68|474.02|471.22|0
1645588500000|2022-02-23 03:55:00|474.02|471.22|471.51|468.71|474.13|471.33|471.31|468.51|0
1645588800000|2022-02-23 04:00:00|471.62|468.82|471.72|468.92|471.72|468.92|471.3|468.5|0
1645589100000|2022-02-23 04:05:00|471.51|468.71|471.72|468.92|471.72|468.92|471.51|468.71|0
1645589400000|2022-02-23 04:10:00|471.62|468.82|470.88|468.08|471.72|468.92|470.68|467.88|0
1645589700000|2022-02-23 04:15:00|470.68|467.88|470.88|468.08|471.3|468.5|470.68|467.88|0
1645590000000|2022-02-23 04:20:00|470.67|467.87|470.88|468.08|471.71|468.91|470.67|467.87|0
1645590300000|2022-02-23 04:25:00|470.78|467.98|472.55|469.75|473.17|470.37|470.67|467.87|0
1645590600000|2022-02-23 04:30:00|472.45|469.65|470.67|467.87|472.45|469.65|470.67|467.87|0
1645590900000|2022-02-23 04:35:00|470.78|467.98|470.88|468.08|471.5|468.7|470.67|467.87|0
1645591200000|2022-02-23 04:40:00|470.67|467.87|470.67|467.87|471.29|468.49|470.67|467.87|0
1645591500000|2022-02-23 04:45:00|470.87|468.07|468.79|465.99|470.87|468.07|468.79|465.99|0
1645591800000|2022-02-23 04:50:00|468.69|465.89|468.38|465.58|469|466.2|468.17|465.37|0
1645592100000|2022-02-23 04:55:00|468.17|465.37|468.37|465.57|468.58|465.78|468.17|465.37|0
1645592400000|2022-02-23 05:00:00|468.58|465.78|468.37|465.57|468.79|465.99|468.16|465.36|0
1645592700000|2022-02-23 05:05:00|468.58|465.78|468.16|465.36|468.58|465.78|468.16|465.36|0
1645593000000|2022-02-23 05:10:00|468.58|465.78|468.78|465.98|468.99|466.19|468.37|465.57|0
1645593300000|2022-02-23 05:15:00|468.99|466.19|469.2|466.4|469.2|466.4|468.58|465.78|0
1645593600000|2022-02-23 05:20:00|468.99|466.19|469.41|466.61|469.61|466.81|468.78|465.98|0
1645593900000|2022-02-23 05:25:00|469.31|466.51|468.57|465.77|470.03|467.23|468.16|465.36|0
1645594200000|2022-02-23 05:30:00|468.36|465.56|470.23|467.43|470.86|468.06|465.87|463.07|0
1645594500000|2022-02-23 05:35:00|470.03|467.23|471.48|468.68|471.48|468.68|469.82|467.02|0
1645594800000|2022-02-23 05:40:00|471.27|468.47|471.48|468.68|471.69|468.89|470.44|467.64|0
1645595100000|2022-02-23 05:45:00|471.27|468.47|470.85|468.05|472.11|469.31|470.65|467.85|0
1645595400000|2022-02-23 05:50:00|471.06|468.26|471.79|468.99|471.89|469.09|470.23|467.43|0
1645595700000|2022-02-23 05:55:00|471.69|468.89|471.27|468.47|472.1|469.3|470.44|467.64|0
1645596000000|2022-02-23 06:00:00|471.38|468.58|469.81|467.01|471.48|468.68|467.11|464.31|0
1645596300000|2022-02-23 06:05:00|470.02|467.22|469.81|467.01|470.02|467.22|468.77|465.97|0
1645596600000|2022-02-23 06:10:00|470.02|467.22|467.52|464.72|470.02|467.22|466.8|464|0
1645596900000|2022-02-23 06:15:00|467.31|464.51|467.73|464.93|468.14|465.34|467|464.2|0
1645597200000|2022-02-23 06:20:00|467.63|464.83|471.68|468.88|471.89|469.09|467.63|464.83|0
1645597500000|2022-02-23 06:25:00|471.58|468.78|471.47|468.67|472.93|470.13|471.05|468.25|0
1645597800000|2022-02-23 06:30:00|471.26|468.46|473.34|470.54|473.55|470.75|471.26|468.46|0
1645598100000|2022-02-23 06:35:00|473.13|470.33|472.41|469.61|473.34|470.54|471.46|468.66|0
1645598400000|2022-02-23 06:40:00|472.3|469.5|473.13|470.33|473.55|470.75|472.3|469.5|0
1645598700000|2022-02-23 06:45:00|472.92|470.12|470.53|467.73|473.13|470.33|470.53|467.73|0
1645599000000|2022-02-23 06:50:00|470.42|467.62|470.21|467.41|470.84|468.04|469.07|466.27|0
1645599300000|2022-02-23 06:55:00|470|467.2|474.8|472|475.01|472.21|469.79|466.99|0
1645599600000|2022-02-23 07:00:00|475.21|472.41|478.14|475.34|478.14|475.34|473.54|470.74|0
1645599900000|2022-02-23 07:05:00|477.83|475.03|475.11|472.31|478.77|475.97|474.9|472.1|0
1645600200000|2022-02-23 07:10:00|475|472.2|475.11|472.31|475.74|472.94|472.6|469.8|0
1645600500000|2022-02-23 07:15:00|475.21|472.41|474.37|471.57|476.46|473.66|473.12|470.32|0
1645600800000|2022-02-23 07:20:00|474.79|471.99|475|472.2|476.36|473.56|474.79|471.99|0
1645601100000|2022-02-23 07:25:00|474.9|472.1|473.33|470.53|474.9|472.1|471.14|468.34|0
1645601400000|2022-02-23 07:30:00|473.12|470.32|470.41|467.61|473.33|470.53|468.95|466.15|0
1645601700000|2022-02-23 07:35:00|469.99|467.19|467.91|465.11|471.55|468.75|467.91|465.11|0
1645602000000|2022-02-23 07:40:00|467.7|464.9|468.43|465.63|469.16|466.36|466.87|464.07|0
1645602300000|2022-02-23 07:45:00|468.32|465.52|470.4|467.6|471.03|468.23|468.32|465.52|0
1645602600000|2022-02-23 07:50:00|470.19|467.39|469.98|467.18|471.44|468.64|469.15|466.35|0
1645602900000|2022-02-23 07:55:00|469.67|466.87|469.77|466.97|471.76|468.96|468.53|465.73|0
1645603200000|2022-02-23 08:00:00|469.88|467.08|463.72|460.92|473.11|470.31|463.52|460.72|0
1645603500000|2022-02-23 08:05:00|464.67|462.47|464.01|461.81|466.61|464.41|463.63|461.43|0
1645603800000|2022-02-23 08:10:00|464.22|462.02|459.98|457.78|464.22|462.02|459.46|457.26|0
1645604100000|2022-02-23 08:15:00|459.78|457.58|460.29|458.09|462.35|460.15|459.67|457.47|0
1645604400000|2022-02-23 08:20:00|460.49|458.29|459.46|457.26|462.14|459.94|459.46|457.26|0
1645604700000|2022-02-23 08:25:00|459.67|457.47|459.56|457.36|461.52|459.32|459.04|456.84|0
1645605000000|2022-02-23 08:30:00|459.46|457.26|459.15|456.95|464.01|461.81|459.04|456.84|0
1645605300000|2022-02-23 08:35:00|459.25|457.05|458.94|456.74|459.87|457.67|458.83|456.63|0
1645605600000|2022-02-23 08:40:00|459.04|456.84|459.24|457.04|459.66|457.46|458.83|456.63|0
1645605900000|2022-02-23 08:45:00|458.83|456.63|459.24|457.04|460.28|458.08|458.83|456.63|0
1645606200000|2022-02-23 08:50:00|459.45|457.25|460.48|458.28|461.1|458.9|456.97|454.77|0
1645606500000|2022-02-23 08:55:00|460.28|458.08|457.38|455.18|462.35|460.15|457.28|455.08|0
1645606800000|2022-02-23 09:00:00|456.87|454.67|456.35|454.15|458|455.8|456.35|454.15|0
1645607100000|2022-02-23 09:05:00|456.55|454.35|456.96|454.76|458|455.8|456.35|454.15|0
1645607400000|2022-02-23 09:10:00|456.76|454.56|453.26|451.06|456.96|454.76|452.84|450.64|0
1645607700000|2022-02-23 09:15:00|453.05|450.85|452.01|449.81|454.08|451.88|451.6|449.4|0
1645608000000|2022-02-23 09:20:00|451.91|449.71|452.42|450.22|453.65|451.45|451.59|449.39|0
1645608300000|2022-02-23 09:25:00|452.62|450.42|452.62|450.42|453.65|451.45|451.39|449.19|0
1645608600000|2022-02-23 09:30:00|452.42|450.22|449.96|447.76|452.83|450.63|449.04|446.84|0
1645608900000|2022-02-23 09:35:00|449.55|447.35|451.61|449.41|451.82|449.62|449.55|447.35|0
1645609200000|2022-02-23 09:40:00|451.41|449.21|450.37|448.17|451.82|449.62|448.73|446.53|0
1645609500000|2022-02-23 09:45:00|449.96|447.76|449.34|447.14|451.4|449.2|449.34|447.14|0
1645609800000|2022-02-23 09:50:00|449.45|447.25|453.67|451.47|453.88|451.68|448.72|446.52|0
1645610100000|2022-02-23 09:55:00|453.26|451.06|457.7|455.5|458.95|456.75|452.43|450.23|0
1645610400000|2022-02-23 10:00:00|457.5|455.3|456.05|453.85|458.74|456.54|455.84|453.64|0
1645610700000|2022-02-23 10:05:00|456.25|454.05|460.61|458.41|460.81|458.61|455.63|453.43|0
1645611000000|2022-02-23 10:10:00|460.51|458.31|464.11|461.91|464.62|462.42|460.51|458.31|0
1645611300000|2022-02-23 10:15:00|464.21|462.01|461.72|459.52|465.25|463.05|461.72|459.52|0
1645611600000|2022-02-23 10:20:00|461.52|459.32|459.86|457.66|462.04|459.84|459.77|457.57|0
1645611900000|2022-02-23 10:25:00|459.97|457.77|460.48|458.28|461|458.8|458.83|456.63|0
1645612200000|2022-02-23 10:30:00|460.28|458.08|458.93|456.73|460.69|458.49|458.21|456.01|0
1645612500000|2022-02-23 10:35:00|459.14|456.94|459.45|457.25|460.49|458.29|458.72|456.52|0
1645612800000|2022-02-23 10:40:00|459.66|457.46|458.31|456.11|459.66|457.46|456.65|454.45|0
1645613100000|2022-02-23 10:45:00|458.41|456.21|466.4|464.2|466.82|464.62|458.41|456.21|0
1645613400000|2022-02-23 10:50:00|466.3|464.1|465.21|463.01|466.66|464.46|464.32|462.12|0
1645613700000|2022-02-23 10:55:00|465.42|463.22|462.63|460.43|465.73|463.53|462.52|460.32|0
1645614000000|2022-02-23 11:00:00|462.72|460.52|463.04|460.84|464.79|462.59|461.9|459.7|0
1645614300000|2022-02-23 11:05:00|462.93|460.73|462.11|459.91|464.29|462.09|461.7|459.5|0
1645614600000|2022-02-23 11:10:00|462|459.8|465.02|462.82|465.85|463.65|460.55|458.35|0
1645614900000|2022-02-23 11:15:00|464.91|462.71|466.37|464.17|466.57|464.37|463.66|461.46|0
1645615200000|2022-02-23 11:20:00|466.57|464.37|466.57|464.37|468.97|466.77|465.53|463.33|0
1645615500000|2022-02-23 11:25:00|465.85|463.65|465.32|463.12|466.89|464.69|464.7|462.5|0
1645615800000|2022-02-23 11:30:00|465.53|463.33|464.49|462.29|465.74|463.54|464.18|461.98|0
1645616100000|2022-02-23 11:35:00|464.7|462.5|467.61|465.41|468.03|465.83|463.86|461.66|0
1645616400000|2022-02-23 11:40:00|467.19|464.99|467.82|465.62|468.03|465.83|465.73|463.53|0
1645616700000|2022-02-23 11:45:00|467.92|465.72|470.43|468.23|470.53|468.33|467.19|464.99|0
1645617000000|2022-02-23 11:50:00|470.32|468.12|468.96|466.76|470.53|468.33|467.71|465.51|0
1645617300000|2022-02-23 11:55:00|469.06|466.86|473.66|471.46|474.4|472.2|468.23|466.03|0
1645617600000|2022-02-23 12:00:00|474.08|471.88|470.31|468.11|474.4|472.2|469.69|467.49|0
1645617900000|2022-02-23 12:05:00|470.11|467.91|467.6|465.4|470.11|467.91|466.98|464.78|0
1645618200000|2022-02-23 12:10:00|467.39|465.19|465.62|463.42|468.64|466.44|465.1|462.9|0
1645618500000|2022-02-23 12:15:00|465.52|463.32|466.7|464.5|467.33|465.13|464.46|462.26|0
1645618800000|2022-02-23 12:20:00|466.5|464.3|465.25|463.05|466.91|464.71|465.25|463.05|0
1645619100000|2022-02-23 12:25:00|465.46|463.26|465.25|463.05|466.08|463.88|465.25|463.05|0
1645619400000|2022-02-23 12:30:00|465.56|463.36|463.18|460.98|465.98|463.78|462.56|460.36|0
1645619700000|2022-02-23 12:35:00|463.49|461.29|461.11|458.91|463.49|461.29|460.29|458.09|0
1645620000000|2022-02-23 12:40:00|461.22|459.02|461.32|459.12|461.52|459.32|459.98|457.78|0
1645620300000|2022-02-23 12:45:00|461.11|458.91|463.28|461.08|463.38|461.18|461.11|458.91|0
1645620600000|2022-02-23 12:50:00|463.17|460.97|460.28|458.08|463.28|461.08|459.87|457.67|0
1645620900000|2022-02-23 12:55:00|460.08|457.88|460.9|458.7|461.01|458.81|459.87|457.67|0
1645621200000|2022-02-23 13:00:00|461.31|459.11|460.49|458.29|461.73|459.53|459.87|457.67|0
1645621500000|2022-02-23 13:05:00|460.69|458.49|458.22|456.02|460.69|458.49|457.81|455.61|0
1645621800000|2022-02-23 13:10:00|458.43|456.23|460.48|458.28|460.9|458.7|458.33|456.13|0
1645622100000|2022-02-23 13:15:00|460.28|458.08|460.28|458.08|460.9|458.7|459.66|457.46|0
1645622400000|2022-02-23 13:20:00|460.07|457.87|463.78|461.58|464.2|462|459.45|457.25|0
1645622700000|2022-02-23 13:25:00|463.58|461.38|463.99|461.79|464.82|462.62|462.75|460.55|0
1645623000000|2022-02-23 13:30:00|463.78|461.58|467.72|465.52|467.72|465.52|463.16|460.96|0
1645623300000|2022-02-23 13:35:00|467.51|465.31|465.64|463.44|467.92|465.72|465.02|462.82|0
1645623600000|2022-02-23 13:40:00|465.75|463.55|465.85|463.65|467.09|464.89|465.02|462.82|0
1645623900000|2022-02-23 13:45:00|465.75|463.55|463.89|461.69|465.85|463.65|463.57|461.37|0
1645624200000|2022-02-23 13:50:00|463.99|461.79|461.29|459.09|465.02|462.82|461.29|459.09|0
1645624500000|2022-02-23 13:55:00|461.5|459.3|460.05|457.85|461.5|459.3|459.23|457.03|0
1645624800000|2022-02-23 14:00:00|459.85|457.65|460.48|458.28|462.13|459.93|459.23|457.03|0
1645625100000|2022-02-23 14:05:00|460.68|458.48|460.68|458.48|462.34|460.14|460.27|458.07|0
1645625400000|2022-02-23 14:10:00|460.89|458.69|460.47|458.27|461.51|459.31|460.06|457.86|0
1645625700000|2022-02-23 14:15:00|460.68|458.48|460.68|458.48|460.68|458.48|457.58|455.38|0
1645626000000|2022-02-23 14:20:00|460.47|458.27|459.23|457.03|461.92|459.72|459.23|457.03|0
1645626300000|2022-02-23 14:25:00|459.44|457.24|462.96|460.76|463.58|461.38|459.44|457.24|0
1645626600000|2022-02-23 14:30:00|463.06|460.86|460.47|458.27|464.82|462.62|459.02|456.82|0
1645626900000|2022-02-23 14:35:00|461.09|458.89|460.67|458.47|468.76|466.56|458.81|456.61|0
1645627200000|2022-02-23 14:40:00|461.08|458.88|467.92|465.72|468.13|465.93|459.02|456.82|0
1645627500000|2022-02-23 14:45:00|466.67|464.47|465.43|463.23|466.67|464.47|460.05|457.85|0
1645627800000|2022-02-23 14:50:00|465.64|463.44|477.1|474.9|477.1|474.9|465.01|462.81|0
1645628100000|2022-02-23 14:55:00|476.89|474.69|476.58|474.38|476.89|474.69|471.04|468.84|0
1645628400000|2022-02-23 15:00:00|476.26|474.06|481.78|479.58|485.72|483.52|476.26|474.06|0
1645628700000|2022-02-23 15:05:00|481.57|479.37|489.13|486.93|491.23|489.03|481.57|479.37|0
1645629000000|2022-02-23 15:10:00|489.02|486.82|485.34|483.14|491.02|488.82|483.66|481.46|0
1645629300000|2022-02-23 15:15:00|485.13|482.93|491.23|489.03|493.13|490.93|485.13|482.93|0
1645629600000|2022-02-23 15:20:00|491.34|489.14|495.03|492.83|495.88|493.68|486.6|484.4|0
1645629900000|2022-02-23 15:25:00|495.24|493.04|501.18|498.98|503.1|500.9|494.18|491.98|0
1645630200000|2022-02-23 15:30:00|502.03|499.83|501.4|499.2|506.76|504.56|500.34|498.14|0
1645630500000|2022-02-23 15:35:00|501.61|499.41|497.6|495.4|501.61|499.41|494.03|491.83|0
1645630800000|2022-02-23 15:40:00|498.02|495.82|503.93|501.73|505.62|503.42|497.18|494.98|0
1645631100000|2022-02-23 15:45:00|505.2|503|505.2|503|506.26|504.06|500.76|498.56|0
1645631400000|2022-02-23 15:50:00|506.04|503.84|504.56|502.36|506.04|503.84|501.39|499.19|0
1645631700000|2022-02-23 15:55:00|504.35|502.15|504.98|502.78|508.49|506.29|500.76|498.56|0
1645632000000|2022-02-23 16:00:00|504.77|502.57|509.86|507.66|512.41|510.21|502.44|500.24|0
1645632300000|2022-02-23 16:05:00|510.28|508.08|513.63|511.43|515.55|513.35|509.43|507.23|0
1645632600000|2022-02-23 16:10:00|512.99|510.79|511.29|509.09|514.7|512.5|510.43|508.23|0
1645632900000|2022-02-23 16:15:00|512.35|510.15|513.2|511|517.47|515.27|511.92|509.72|0
1645633200000|2022-02-23 16:20:00|513.42|511.22|513.31|511.11|515.12|512.92|511.28|509.08|0
1645633500000|2022-02-23 16:25:00|513.41|511.21|513.84|511.64|514.48|512.28|509.37|507.17|0
1645633800000|2022-02-23 16:30:00|514.05|511.85|509.79|507.59|516.73|514.53|505.76|503.56|0
1645634100000|2022-02-23 16:35:00|511.07|508.87|507.45|505.25|512.35|510.15|503.42|501.22|0
1645634400000|2022-02-23 16:40:00|507.66|505.46|510.21|508.01|511.49|509.29|504.69|502.49|0
1645634700000|2022-02-23 16:45:00|511.28|509.08|505.11|502.91|512.77|510.57|505.11|502.91|0
1645635000000|2022-02-23 16:50:00|504.9|502.7|500.67|498.47|507.45|505.25|498.88|496.68|0
1645635300000|2022-02-23 16:55:00|500.46|498.26|497.9|495.7|501.61|499.41|496.45|494.25|0
1645635600000|2022-02-23 17:00:00|497.79|495.59|499.27|497.07|502.88|500.68|497.16|494.96|0
1645635900000|2022-02-23 17:05:00|499.06|496.86|496.94|494.74|501.39|499.19|496.94|494.74|0
1645636200000|2022-02-23 17:10:00|496.73|494.53|499.48|497.28|500.33|498.13|493.98|491.78|0
1645636500000|2022-02-23 17:15:00|499.06|496.86|489.34|487.14|499.06|496.86|489.34|487.14|0
1645636800000|2022-02-23 17:20:00|489.55|487.35|488.29|486.09|491.03|488.83|487.24|485.04|0
1645637100000|2022-02-23 17:25:00|488.82|486.62|486.4|484.2|489.66|487.46|485.55|483.35|0
1645637400000|2022-02-23 17:30:00|485.76|483.56|492.08|489.88|492.3|490.1|485.13|482.93|0
1645637700000|2022-02-23 17:35:00|491.87|489.67|496.1|493.9|496.95|494.75|491.87|489.67|0
1645638000000|2022-02-23 17:40:00|495.68|493.48|493.56|491.36|497.49|495.29|493.14|490.94|0
1645638300000|2022-02-23 17:45:00|494.2|492|497.59|495.39|497.8|495.6|491.87|489.67|0
1645638600000|2022-02-23 17:50:00|497.16|494.96|504.61|502.41|505.67|503.47|496.95|494.75|0
1645638900000|2022-02-23 17:55:00|504.18|501.98|504.6|502.4|507.17|504.97|503.11|500.91|0
1645639200000|2022-02-23 18:00:00|504.18|501.98|508.45|506.25|508.66|506.46|504.18|501.98|0
1645639500000|2022-02-23 18:05:00|508.02|505.82|510.16|507.96|512.31|510.11|506.74|504.54|0
1645639800000|2022-02-23 18:10:00|509.73|507.53|520.48|518.28|521.13|518.93|509.3|507.1|0
1645640100000|2022-02-23 18:15:00|521.13|518.93|519.31|517.11|523.73|521.53|517.02|514.82|0
1645640400000|2022-02-23 18:20:00|519.53|517.33|521.88|519.68|524.46|522.26|518.24|516.04|0
1645640700000|2022-02-23 18:25:00|521.24|519.04|526.29|524.09|526.83|524.63|518.88|516.68|0
1645641000000|2022-02-23 18:30:00|525.75|523.55|530.71|528.51|530.71|528.51|523.82|521.62|0
1645641300000|2022-02-23 18:35:00|530.49|528.29|521.88|519.68|531.57|529.37|520.81|518.61|0
1645641600000|2022-02-23 18:40:00|521.45|519.25|521.13|518.93|523.6|521.4|519.74|517.54|0
1645641900000|2022-02-23 18:45:00|520.81|518.61|514.06|511.86|521.88|519.68|512.9|510.7|0
1645642200000|2022-02-23 18:50:00|513.84|511.64|524.14|521.94|526.08|523.88|513.84|511.64|0
1645642500000|2022-02-23 18:55:00|523.93|521.73|521.13|518.93|525.86|523.66|520.05|517.85|0
1645642800000|2022-02-23 19:00:00|521.56|519.36|527.37|525.17|529.75|527.55|517.48|515.28|0
1645643100000|2022-02-23 19:05:00|527.16|524.96|524.47|522.27|528.16|525.96|521.46|519.26|0
1645643400000|2022-02-23 19:10:00|523.18|520.98|525.76|523.56|527.69|525.49|519.96|517.76|0
1645643700000|2022-02-23 19:15:00|526.62|524.42|525.32|523.12|531.35|529.15|522.53|520.33|0
1645644000000|2022-02-23 19:20:00|525.97|523.77|535.46|533.26|536.76|534.56|523.82|521.62|0
1645644300000|2022-02-23 19:25:00|535.03|532.83|538|535.8|539.95|537.75|534.16|531.96|0
1645644600000|2022-02-23 19:30:00|537.78|535.58|539.51|537.31|541.46|539.26|535.19|532.99|0
1645644900000|2022-02-23 19:35:00|539.95|537.75|539.3|537.1|539.95|537.75|536.7|534.5|0
1645645200000|2022-02-23 19:40:00|539.41|537.21|548.55|546.35|549.94|547.74|539.41|537.21|0
1645645500000|2022-02-23 19:45:00|548.98|546.78|545.01|542.81|549.31|547.11|540.48|538.28|0
1645645800000|2022-02-23 19:50:00|545.88|543.68|547.83|545.63|548.04|545.84|542.2|540|0
1645646100000|2022-02-23 19:55:00|546.74|544.54|545.65|543.45|549.35|547.15|542.18|539.98|0
1645646400000|2022-02-23 20:00:00|545.43|543.23|552.6|550.4|553.47|551.27|544.35|542.15|0
1645646700000|2022-02-23 20:05:00|551.73|549.53|554.56|552.36|556.09|553.89|548.68|546.48|0
1645647000000|2022-02-23 20:10:00|554.62|552.42|552.84|550.64|558.07|555.87|552.62|550.42|0
1645647300000|2022-02-23 20:15:00|553.49|551.29|554.58|552.38|555.01|552.81|548.49|546.29|0
1645647600000|2022-02-23 20:20:00|554.14|551.94|551.53|549.33|556.76|554.56|551.53|549.33|0
1645647900000|2022-02-23 20:25:00|552.18|549.98|544.94|542.74|553.7|551.5|543.42|541.22|0
1645648200000|2022-02-23 20:30:00|546.46|544.26|548.75|546.55|552.77|550.57|543.21|541.01|0
1645648500000|2022-02-23 20:35:00|548.63|546.43|556.26|554.06|556.26|554.06|546.24|544.04|0
1645648800000|2022-02-23 20:40:00|556.48|554.28|557.41|555.21|557.62|555.42|552.12|549.92|0
1645649100000|2022-02-23 20:45:00|557.62|555.42|561.78|559.58|561.78|559.58|553.92|551.72|0
1645649400000|2022-02-23 20:50:00|562|559.8|562.98|560.78|565.06|562.86|556.31|554.11|0
1645649700000|2022-02-23 20:55:00|562.43|560.23|560.29|558.09|565.06|562.86|558.55|556.35|0
1645650000000|2022-02-23 21:00:00|559.42|557.22|558.76|556.56|560.73|558.53|556.59|554.39|0
1645650300000|2022-02-23 21:05:00|558.54|556.34|558.44|556.24|558.54|556.34|556.58|554.38|0
1645650600000|2022-02-23 21:10:00|558.33|556.13|559.2|557|560.72|558.52|556.91|554.71|0
1645650900000|2022-02-23 21:15:00|559.28|556.48|559.83|557.03|560.15|557.35|558.62|555.82|0
1645651200000|2022-02-23 21:20:00|559.93|557.13|559.49|556.69|560.8|558|559.28|556.48|0
1645651500000|2022-02-23 21:25:00|559.39|556.59|560.7|557.9|561.46|558.66|558.95|556.15|0
1645651800000|2022-02-23 21:30:00|560.58|557.78|562.55|559.75|562.55|559.75|560.58|557.78|0
1645652100000|2022-02-23 21:35:00|562.77|559.97|560.91|558.11|564.85|562.05|560.04|557.24|0
1645652400000|2022-02-23 21:40:00|560.8|558|565.83|563.03|569.34|566.54|560.69|557.89|0
1645652700000|2022-02-23 21:45:00|565.61|562.81|564.51|561.71|565.61|562.81|563.1|560.3|0
1645653000000|2022-02-23 21:50:00|564.29|561.49|565.61|562.81|567.25|564.45|564.08|561.28|0
1645653300000|2022-02-23 21:55:00|565.83|563.03|567.03|564.23|568.46|565.66|565.83|563.03|0
1645653600000|2022-02-23 22:00:00|567.09|564.29|567.04|564.24|567.59|564.79|566.87|564.07|0
1645653900000|2022-02-23 22:05:00|567.07|564.27|567.29|564.49|567.33|564.53|566.76|563.96|0
1645654200000|2022-02-23 22:10:00|567.33|564.53|567.29|564.49|567.64|564.84|566.82|564.02|0
1645654500000|2022-02-23 22:15:00|567.35|564.55|567.39|564.59|567.64|564.84|567.1|564.3|0
1645654800000|2022-02-23 22:20:00|567.41|564.61|567.9|565.1|567.97|565.17|567.41|564.61|0
1645655100000|2022-02-23 22:25:00|567.93|565.13|568.57|565.77|568.57|565.77|567.64|564.84|0
1645655400000|2022-02-23 22:30:00|568.47|565.67|569.02|566.22|569.24|566.44|568.47|565.67|0
1645655700000|2022-02-23 22:35:00|569.05|566.25|569.16|566.36|569.2|566.4|568.28|565.48|0
1645656000000|2022-02-23 22:40:00|569.01|566.21|568.92|566.12|569.33|566.53|568.92|566.12|0
1645656300000|2022-02-23 22:45:00|568.98|566.18|567.7|564.9|569.16|566.36|567.7|564.9|0
1645656600000|2022-02-23 22:50:00|567.67|564.87|567.73|564.93|567.98|565.18|567.5|564.7|0
1645656900000|2022-02-23 22:55:00|567.76|564.96|566.19|563.39|567.83|565.03|566.19|563.39|0
1645657200000|2022-02-23 23:00:00|566.36|563.56|565.92|563.12|566.36|563.56|559.9|557.1|0
1645657500000|2022-02-23 23:05:00|565.7|562.9|568.55|565.75|569.53|566.73|564.93|562.13|0
1645657800000|2022-02-23 23:10:00|568.66|565.86|567.34|564.54|570.63|567.83|566.46|563.66|0
1645658100000|2022-02-23 23:15:00|567.45|564.65|571.95|569.15|572.39|569.59|566.68|563.88|0
1645658400000|2022-02-23 23:20:00|571.73|568.93|572.39|569.59|572.39|569.59|570.41|567.61|0
1645658700000|2022-02-23 23:25:00|572.17|569.37|567.12|564.32|572.28|569.48|564.49|561.69|0
1645659000000|2022-02-23 23:30:00|567.33|564.53|564.7|561.9|567.55|564.75|564.7|561.9|0
1645659300000|2022-02-23 23:35:00|564.92|562.12|565.25|562.45|566.46|563.66|564.7|561.9|0
1645659600000|2022-02-23 23:40:00|564.92|562.12|560.77|557.97|565.47|562.67|559.02|556.22|0
1645659900000|2022-02-23 23:45:00|560.55|557.75|563.39|560.59|563.82|561.02|560.44|557.64|0
1645660200000|2022-02-23 23:50:00|563.17|560.37|562.07|559.27|564.48|561.68|561.86|559.06|0
1645660500000|2022-02-23 23:55:00|561.97|559.17|564.48|561.68|565.47|562.67|560.88|558.08|0
1645660800000|2022-02-24 00:00:00|563.82|561.02|565.79|562.99|567.22|564.42|560.54|557.74|0
1645661100000|2022-02-24 00:05:00|565.9|563.1|567.51|564.71|569.49|566.69|564.48|561.68|0
1645661400000|2022-02-24 00:10:00|567.73|564.93|563.05|560.25|568.06|565.26|561.8|559|0
1645661700000|2022-02-24 00:15:00|563.71|560.91|566.13|563.33|568.33|565.53|563.71|560.91|0
1645662000000|2022-02-24 00:20:00|566.35|563.55|566.81|564.01|568.8|566|565.47|562.67|0
1645662300000|2022-02-24 00:25:00|567.5|564.7|573.23|570.43|577.42|574.62|566.18|563.38|0
1645662600000|2022-02-24 00:30:00|572.78|569.98|577.09|574.29|579.08|576.28|571.46|568.66|0
1645662900000|2022-02-24 00:35:00|577.98|575.18|578.45|575.65|580.07|577.27|573.44|570.64|0
1645663200000|2022-02-24 00:40:00|578.34|575.54|578.23|575.43|579.44|576.64|575.59|572.79|0
1645663500000|2022-02-24 00:45:00|578.34|575.54|578.12|575.32|579.99|577.19|577.68|574.88|0
1645663800000|2022-02-24 00:50:00|577.9|575.1|581.1|578.3|581.2|578.4|577.35|574.55|0
1645664100000|2022-02-24 00:55:00|584.19|581.39|588.94|586.14|588.94|586.14|581.2|578.4|0
1645664400000|2022-02-24 01:00:00|588.84|586.04|588.17|585.37|588.94|586.14|583.41|580.61|0
1645664700000|2022-02-24 01:05:00|588.39|585.59|584.96|582.16|589.16|586.36|584.51|581.71|0
1645665000000|2022-02-24 01:10:00|585.4|582.6|586.77|583.97|587.21|584.41|581.5|578.7|0
1645665300000|2022-02-24 01:15:00|587.43|584.63|593.87|591.07|596.29|593.49|586.11|583.31|0
1645665600000|2022-02-24 01:20:00|594.31|591.51|595.19|592.39|597.17|594.37|592.99|590.19|0
1645665900000|2022-02-24 01:25:00|595.41|592.61|594.75|591.95|595.85|593.05|593.2|590.4|0
1645666200000|2022-02-24 01:30:00|595.41|592.61|589.46|586.66|596.29|593.49|586.39|583.59|0
1645666500000|2022-02-24 01:35:00|589.68|586.88|589.57|586.77|591.88|589.08|588.26|585.46|0
1645666800000|2022-02-24 01:40:00|589.24|586.44|589.24|586.44|590.89|588.09|585.62|582.82|0
1645667100000|2022-02-24 01:45:00|589.35|586.55|586.06|583.26|589.79|586.99|583.31|580.51|0
1645667400000|2022-02-24 01:50:00|585.51|582.71|578.05|575.25|585.62|582.82|575.67|572.87|0
1645667700000|2022-02-24 01:55:00|578.38|575.58|579.03|576.23|581.67|578.87|577.28|574.48|0
1645668000000|2022-02-24 02:00:00|578.81|576.01|582.55|579.75|582.77|579.97|576.4|573.6|0
1645668300000|2022-02-24 02:05:00|582.67|579.87|584.21|581.41|586.85|584.05|580.79|577.99|0
1645668600000|2022-02-24 02:10:00|584.53|581.73|582|579.2|585.19|582.39|580.02|577.22|0
1645668900000|2022-02-24 02:15:00|582.33|579.53|580.76|577.96|582.33|579.53|577.39|574.59|0
1645669200000|2022-02-24 02:20:00|580.54|577.74|582.86|580.06|583.74|580.94|580.54|577.74|0
1645669500000|2022-02-24 02:25:00|582.74|579.94|593.26|590.46|593.26|590.46|582.52|579.72|0
1645669800000|2022-02-24 02:30:00|592.7|589.9|586.94|584.14|594.25|591.45|586.05|583.25|0
1645670100000|2022-02-24 02:35:00|587.27|584.47|584.84|582.04|588.26|585.46|583.4|580.6|0
1645670400000|2022-02-24 02:40:00|584.5|581.7|585.94|583.14|587.49|584.69|584.5|581.7|0
1645670700000|2022-02-24 02:45:00|586.05|583.25|589.7|586.9|590.59|587.79|582.63|579.83|0
1645671000000|2022-02-24 02:50:00|593.58|590.78|595.81|591.89|598.02|595.22|588.65|585.29|0
1645671300000|2022-02-24 02:55:00|596.25|592.33|598.58|594.66|599.91|595.99|590.26|586.34|0
1645671600000|2022-02-24 03:00:00|598.69|594.77|605.01|601.09|606.79|602.87|597.15|593.23|0
1645671900000|2022-02-24 03:05:00|604.9|600.98|630.58|626.66|632.26|628.34|604.9|600.98|0
1645672200000|2022-02-24 03:10:00|630.47|626.55|623.56|619.64|631.93|628.01|616.55|612.63|0
1645672500000|2022-02-24 03:15:00|624.78|620.86|623.33|619.41|628.02|624.1|618.88|614.96|0
1645672800000|2022-02-24 03:20:00|622.99|619.07|632.27|628.35|632.27|628.35|620.32|616.4|0
1645673100000|2022-02-24 03:25:00|632.04|628.12|631.59|627.67|635.96|632.04|629.69|625.77|0
1645673400000|2022-02-24 03:30:00|631.48|627.56|647.43|643.51|650.26|646.34|631.48|627.56|0
1645673700000|2022-02-24 03:35:00|646.98|643.06|655.89|651.97|655.89|651.97|642.47|638.55|0
1645674000000|2022-02-24 03:40:00|657.02|653.1|646.24|642.04|659.96|656.04|645.22|641.02|0
1645674300000|2022-02-24 03:45:00|647.24|643.04|640.79|636.59|648.26|644.06|638.89|634.69|0
1645674600000|2022-02-24 03:50:00|639.67|635.47|646.41|642.21|647|642.8|636.66|632.46|0
1645674900000|2022-02-24 03:55:00|646.19|641.99|653.23|649.03|655.91|651.71|646.19|641.99|0
1645675200000|2022-02-24 04:00:00|653.68|649.48|647.86|643.66|655.8|651.6|647.64|643.44|0
1645675500000|2022-02-24 04:05:00|647.97|643.77|646.19|641.99|653.23|649.03|643.63|639.43|0
1645675800000|2022-02-24 04:10:00|646.75|642.55|653.22|649.02|655.79|651.59|646.75|642.55|0
1645676100000|2022-02-24 04:15:00|653.9|649.7|658.39|654.19|661.07|656.87|652.78|648.58|0
1645676400000|2022-02-24 04:20:00|657.84|653.64|651.63|647.43|658.28|654.08|648.39|644.19|0
1645676700000|2022-02-24 04:25:00|651.96|647.76|653.64|649.44|655.76|651.56|649.62|645.42|0
1645677000000|2022-02-24 04:30:00|654.09|649.89|646.63|642.43|655.43|651.23|644.06|639.86|0
1645677300000|2022-02-24 04:35:00|647.63|643.43|649.3|645.1|650.09|645.89|646.3|642.1|0
1645677600000|2022-02-24 04:40:00|649.64|645.44|648.08|643.88|652.99|648.79|646.29|642.09|0
1645677900000|2022-02-24 04:45:00|648.18|643.98|641.95|637.75|648.3|644.1|641.72|637.52|0
1645678200000|2022-02-24 04:50:00|640.28|636.08|639.5|635.3|642.39|638.19|637.06|632.86|0
1645678500000|2022-02-24 04:55:00|639.39|635.19|639.5|635.3|640.61|636.41|637.28|633.08|0
1645678800000|2022-02-24 05:00:00|639.72|635.52|644.51|640.31|645.4|641.2|639.05|634.85|0
1645679100000|2022-02-24 05:05:00|644.17|639.97|646.73|642.53|649.29|645.09|640.39|636.19|0
1645679400000|2022-02-24 05:10:00|647.29|643.09|639.72|635.52|647.51|643.31|637.94|633.74|0
1645679700000|2022-02-24 05:15:00|639.27|635.07|640.63|636.43|643.43|639.23|638.61|634.41|0
1645680000000|2022-02-24 05:20:00|640.41|636.21|640.18|635.98|641.19|636.99|637.51|633.31|0
1645680300000|2022-02-24 05:25:00|639.85|635.65|642.08|637.88|642.31|638.11|636.17|631.97|0
1645680600000|2022-02-24 05:30:00|641.74|637.54|649.29|645.09|650.18|645.98|641.52|637.32|0
1645680900000|2022-02-24 05:35:00|649.4|645.2|653.87|649.67|654.1|649.9|647.84|643.64|0
1645681200000|2022-02-24 05:40:00|653.65|649.45|650.64|647|654.38|650.18|650.42|646.78|0
1645681500000|2022-02-24 05:45:00|651.09|647.45|652.53|648.89|653.09|649.45|647.41|643.77|0
1645681800000|2022-02-24 05:50:00|652.65|649.01|643.73|640.37|653.76|650.12|643.18|639.82|0
1645682100000|2022-02-24 05:55:00|643.07|639.71|646.97|643.61|647.3|643.94|641.29|637.93|0
1645682400000|2022-02-24 06:00:00|646.85|643.49|641.79|637.87|646.85|643.49|640.68|636.76|0
1645682700000|2022-02-24 06:05:00|641.68|637.76|638.23|634.31|643.46|639.54|637.79|633.87|0
1645683000000|2022-02-24 06:10:00|637.79|633.87|638.96|635.04|640.9|636.98|636.5|632.58|0
1645683300000|2022-02-24 06:15:00|638.41|634.49|639.36|635.44|642.09|638.17|631.15|627.23|0
1645683600000|2022-02-24 06:20:00|639.25|635.33|641.26|637.34|644.39|640.47|638.92|635|0
1645683900000|2022-02-24 06:25:00|641.14|637.22|645.95|642.03|647.74|643.82|639.25|635.33|0
1645684200000|2022-02-24 06:30:00|646.62|642.7|646.84|642.92|647.74|643.82|642.03|638.11|0
1645684500000|2022-02-24 06:35:00|646.4|642.48|647.69|643.77|651.14|647.22|643.94|640.02|0
1645684800000|2022-02-24 06:40:00|648.35|644.43|645.68|641.76|650.7|646.78|645.23|641.31|0
1645685100000|2022-02-24 06:45:00|645.56|641.64|655.96|652.04|655.96|652.04|645.45|641.53|0
1645685400000|2022-02-24 06:50:00|655.84|651.92|656.85|652.93|661.45|657.53|654.61|650.69|0
1645685700000|2022-02-24 06:55:00|656.73|652.81|654.61|650.69|657.18|653.26|650.81|646.89|0
1645686000000|2022-02-24 07:00:00|655.28|651.36|656.4|652.48|656.4|652.48|645.78|641.86|0
1645686300000|2022-02-24 07:05:00|656.73|652.81|655.28|651.36|666.74|662.82|653.49|649.57|0
1645686600000|2022-02-24 07:10:00|655.95|652.03|661.26|657.34|665.04|661.12|655.5|651.58|0
1645686900000|2022-02-24 07:15:00|660.59|656.67|668.69|664.77|671.58|667.66|659.8|655.88|0
1645687200000|2022-02-24 07:20:00|669.7|665.78|670.82|666.9|671.27|667.35|666.89|662.97|0
1645687500000|2022-02-24 07:25:00|670.37|666.45|674.69|670.21|677.27|672.79|670.37|665.95|0
1645687800000|2022-02-24 07:30:00|674.46|669.98|672.92|668.16|676.37|671.61|667.65|662.89|0
1645688100000|2022-02-24 07:35:00|673.26|668.5|669.84|664.8|676.84|671.8|668.62|663.58|0
1645688400000|2022-02-24 07:40:00|670.29|665.25|663.87|658.83|671.84|666.8|662.21|657.17|0
1645688700000|2022-02-24 07:45:00|662.87|657.83|663.35|658.31|667.55|662.51|657.39|652.35|0
1645689000000|2022-02-24 07:50:00|664.01|658.97|663.32|658.28|668.66|663.62|657.42|652.38|0
1645689300000|2022-02-24 07:55:00|663.22|658.18|662.23|657.19|663.22|658.18|655.42|650.38|0
1645689600000|2022-02-24 08:00:00|661.79|656.75|654.37|648.77|666.88|661.28|652.59|646.99|0
1645689900000|2022-02-24 08:05:00|653.66|649.26|644.33|639.93|653.66|649.26|643.67|639.27|0
1645690200000|2022-02-24 08:10:00|645.48|641.08|649.72|645.32|649.83|645.43|641.16|636.76|0
1645690500000|2022-02-24 08:15:00|650.5|646.1|642.27|637.87|651.95|647.55|642.27|637.87|0
1645690800000|2022-02-24 08:20:00|641.38|636.98|638.73|634.33|643.93|639.53|635.84|631.44|0
1645691100000|2022-02-24 08:25:00|638.39|633.99|641.27|636.87|644.3|639.9|634.56|630.16|0
1645691400000|2022-02-24 08:30:00|640.82|636.42|637.69|633.29|644.19|639.79|635.45|631.05|0
1645691700000|2022-02-24 08:35:00|637.24|632.84|640.6|636.2|644.86|640.46|636.34|631.94|0
1645692000000|2022-02-24 08:40:00|640.15|635.75|639.58|635.18|646.66|642.26|638.91|634.51|0
1645692300000|2022-02-24 08:45:00|640.03|635.63|637.56|633.16|642.17|637.77|633.31|628.91|0
1645692600000|2022-02-24 08:50:00|637.9|633.5|641.6|637.64|641.6|637.64|633.54|629.58|0
1645692900000|2022-02-24 08:55:00|641.38|637.42|633.98|630.02|641.5|637.54|630.3|626.34|0
1645693200000|2022-02-24 09:00:00|633.43|629.47|631.52|627.56|638.01|634.05|630.18|626.22|0
1645693500000|2022-02-24 09:05:00|632.09|628.13|622.61|618.65|634.2|630.24|618.39|614.43|0
1645693800000|2022-02-24 09:10:00|622.83|618.87|633.65|629.69|640.82|636.86|622.83|618.87|0
1645694100000|2022-02-24 09:15:00|633.2|629.24|629.4|625.44|633.87|629.91|625.39|621.43|0
1645694400000|2022-02-24 09:20:00|630.07|626.11|625.39|621.43|630.29|626.33|621.39|617.43|0
1645694700000|2022-02-24 09:25:00|624.61|620.65|631.64|627.68|632.2|628.24|624.28|620.32|0
1645695000000|2022-02-24 09:30:00|631.31|627.35|629.85|625.89|632.75|628.79|627.4|623.44|0
1645695300000|2022-02-24 09:35:00|629.74|625.78|631.19|627.23|634.43|630.47|629.74|625.78|0
1645695600000|2022-02-24 09:40:00|630.86|626.9|637.88|633.92|641.36|637.4|628.85|624.89|0
1645695900000|2022-02-24 09:45:00|637.55|633.59|633.75|629.79|638.78|634.82|632.64|628.68|0
1645696200000|2022-02-24 09:50:00|633.98|630.02|638.67|634.71|640.79|636.83|631.41|627.45|0
1645696500000|2022-02-24 09:55:00|638.55|634.59|641.8|637.84|641.8|637.84|635.42|631.46|0
1645696800000|2022-02-24 10:00:00|641.91|637.95|640.23|636.27|644.04|640.08|639.67|635.71|0
1645697100000|2022-02-24 10:05:00|640.34|636.38|631.07|627.11|641.13|637.17|630.96|627|0
1645697400000|2022-02-24 10:10:00|630.96|627|636.87|632.91|638.55|634.59|630.96|627|0
1645697700000|2022-02-24 10:15:00|637.65|633.69|642.47|638.51|643.37|639.41|637.1|633.14|0
1645698000000|2022-02-24 10:20:00|642.35|638.39|650.1|646.14|651.56|647.6|641.9|637.94|0
1645698300000|2022-02-24 10:25:00|649.54|645.58|646.89|642.93|652.01|648.05|643.36|639.4|0
1645698600000|2022-02-24 10:30:00|646.22|642.26|641.85|637.89|648.58|644.62|640.61|636.65|0
1645698900000|2022-02-24 10:35:00|642.52|638.56|640.05|636.09|648.91|644.95|639.94|635.98|0
1645699200000|2022-02-24 10:40:00|640.28|636.32|642.18|638.22|642.29|638.33|635.24|631.28|0
1645699500000|2022-02-24 10:45:00|641.95|637.99|638.71|634.75|644.53|640.57|637.81|633.85|0
1645699800000|2022-02-24 10:50:00|638.59|634.63|646.88|642.92|646.88|642.92|638.04|634.08|0
1645700100000|2022-02-24 10:55:00|647.45|643.49|647.11|643.15|648.57|644.61|644.76|640.8|0
1645700400000|2022-02-24 11:00:00|647.22|643.26|654.2|650.24|654.88|650.92|644.41|640.45|0
1645700700000|2022-02-24 11:05:00|653.41|649.45|658.04|654.08|658.82|654.86|652.62|648.66|0
1645701000000|2022-02-24 11:10:00|657.92|653.96|655.22|651.26|659.83|655.87|654.4|650.44|0
1645701300000|2022-02-24 11:15:00|655.44|651.48|662.98|659.02|664.44|660.48|655.44|651.48|0
1645701600000|2022-02-24 11:20:00|662.75|658.79|653.99|650.03|662.86|658.9|653.99|650.03|0
1645701900000|2022-02-24 11:25:00|654.44|650.48|660.72|656.76|663.65|659.69|653.31|649.35|0
1645702200000|2022-02-24 11:30:00|660.95|656.99|665.56|661.6|665.68|661.72|657.8|653.84|0
1645702500000|2022-02-24 11:35:00|665.68|661.72|664.55|660.59|667.36|663.4|664.55|660.59|0
1645702800000|2022-02-24 11:40:00|664.43|660.47|650.95|646.99|666.46|662.5|650.95|646.99|0
1645703100000|2022-02-24 11:45:00|651.96|648|650.06|646.1|653.64|649.68|646.7|642.74|0
1645703400000|2022-02-24 11:50:00|650.28|646.32|651.29|647.33|652.52|648.56|644.59|640.63|0
1645703700000|2022-02-24 11:55:00|651.85|647.89|644.36|640.4|653.08|649.12|644.36|640.4|0
1645704000000|2022-02-24 12:00:00|643.58|639.62|653.41|649.45|655.32|651.36|643.58|639.62|0
1645704300000|2022-02-24 12:05:00|653.75|649.79|660.6|656.64|660.6|656.64|653.75|649.79|0
1645704600000|2022-02-24 12:10:00|660.49|656.53|652.51|648.55|661.5|657.54|652.51|648.55|0
1645704900000|2022-02-24 12:15:00|652.63|648.67|656.89|652.93|658.24|654.28|648.71|644.75|0
1645705200000|2022-02-24 12:20:00|656.77|652.81|658.57|654.61|660.71|656.75|656.77|652.81|0
1645705500000|2022-02-24 12:25:00|659.02|655.06|659.81|655.85|661.94|657.98|657.22|653.26|0
1645705800000|2022-02-24 12:30:00|660.37|656.41|665.09|661.13|666|662.04|659.47|655.51|0
1645706100000|2022-02-24 12:35:00|664.76|660.8|663.52|659.56|667.12|663.16|663.29|659.33|0
1645706400000|2022-02-24 12:40:00|663.41|659.45|664.19|660.23|667.35|663.39|663.41|659.45|0
1645706700000|2022-02-24 12:45:00|664.42|660.46|660.47|656.51|666.11|662.15|660.47|656.51|0
1645707000000|2022-02-24 12:50:00|660.92|656.96|660.63|656.67|661.86|657.9|658.26|654.3|0
1645707300000|2022-02-24 12:55:00|660.51|656.55|659.5|655.54|665.48|661.52|658.6|654.64|0
1645707600000|2022-02-24 13:00:00|658.71|654.75|659.61|655.65|662.09|658.13|655.56|651.6|0
1645707900000|2022-02-24 13:05:00|659.38|655.42|665.93|661.97|666.83|662.87|658.26|654.3|0
1645708200000|2022-02-24 13:10:00|665.82|661.86|666.6|662.64|666.83|662.87|664.57|660.61|0
1645708500000|2022-02-24 13:15:00|666.38|662.42|668.64|664.68|671.02|667.06|664.91|660.95|0
1645708800000|2022-02-24 13:20:00|668.86|664.9|671.35|667.39|672.49|668.53|667.73|663.77|0
1645709100000|2022-02-24 13:25:00|671.47|667.51|670.95|666.99|673.17|669.21|669.54|665.58|0
1645709400000|2022-02-24 13:30:00|671.4|667.44|664.73|660.77|672.08|668.12|664.73|660.77|0
1645709700000|2022-02-24 13:35:00|665.63|661.67|665.86|661.9|667.67|663.71|661.92|657.96|0
1645710000000|2022-02-24 13:40:00|666.08|662.12|653.88|650.8|666.76|662.8|653.49|650.41|0
1645710300000|2022-02-24 13:45:00|654.55|651.47|653.51|650.43|660.04|656.96|652.73|649.65|0
1645710600000|2022-02-24 13:50:00|652.95|649.87|654.08|651|654.86|651.78|648.57|645.49|0
1645710900000|2022-02-24 13:55:00|654.18|651.1|659.1|656.02|659.33|656.25|651.92|648.84|0
1645711200000|2022-02-24 14:00:00|659.56|656.48|654.41|651.33|659.56|656.48|653.16|650.08|0
1645711500000|2022-02-24 14:05:00|654.29|651.21|650.34|647.26|654.51|651.43|645.73|642.65|0
1645711800000|2022-02-24 14:10:00|650.68|647.6|655.76|652.68|657.22|654.14|650.57|647.49|0
1645712100000|2022-02-24 14:15:00|655.64|652.56|651.58|648.5|655.64|652.56|651.02|647.94|0
1645712400000|2022-02-24 14:20:00|651.35|648.27|657.45|654.37|658.58|655.5|649.22|646.14|0
1645712700000|2022-02-24 14:25:00|657.67|654.59|664.01|660.93|664.69|661.61|657.67|654.59|0
1645713000000|2022-02-24 14:30:00|663|659.92|649.77|646.69|666.51|663.43|644.94|641.86|0
1645713300000|2022-02-24 14:35:00|652.02|648.94|633.07|629.99|659.93|656.85|633.07|629.99|0
1645713600000|2022-02-24 14:40:00|633.63|630.55|643.15|640.07|649.52|646.44|633.63|630.55|0
1645713900000|2022-02-24 14:45:00|643.95|640.87|626.86|623.78|649.52|646.44|626.86|623.78|0
1645714200000|2022-02-24 14:50:00|624.61|621.53|626.69|623.61|628.78|625.7|617.19|614.11|0
1645714500000|2022-02-24 14:55:00|625.44|622.36|617.23|614.15|631.77|628.69|617.23|614.15|0
1645714800000|2022-02-24 15:00:00|617.56|614.48|635.62|632.54|637.66|634.58|617.56|614.48|0
1645715100000|2022-02-24 15:05:00|636.98|633.9|628.34|625.26|641.07|637.99|628.34|625.26|0
1645715400000|2022-02-24 15:10:00|628.79|625.71|615.41|612.33|632.82|629.74|613.63|610.55|0
1645715700000|2022-02-24 15:15:00|615.63|612.55|605.98|602.9|617.88|614.8|605.65|602.57|0
1645716000000|2022-02-24 15:20:00|605.87|602.79|612.13|609.05|615.48|612.4|597.47|594.39|0
1645716300000|2022-02-24 15:25:00|613.03|609.95|622.33|619.25|624.76|621.68|609.35|606.27|0
1645716600000|2022-02-24 15:30:00|622.67|619.59|613.63|610.55|628.81|625.73|610.64|607.56|0
1645716900000|2022-02-24 15:35:00|614.74|611.66|620.98|617.9|628.37|625.29|612.19|609.11|0
1645717200000|2022-02-24 15:40:00|620.76|617.68|620.09|617.01|631.06|627.98|617.64|614.56|0
1645717500000|2022-02-24 15:45:00|620.31|617.23|609.63|606.55|621.99|618.91|606.2|603.12|0
1645717800000|2022-02-24 15:50:00|609.85|606.77|605.22|602.14|617.63|614.55|604.55|601.47|0
1645718100000|2022-02-24 15:55:00|604.77|601.69|606.23|603.15|610.12|607.04|599.01|595.93|0
1645718400000|2022-02-24 16:00:00|606.33|603.25|611.87|608.79|613.69|610.61|599.23|596.15|0
1645718700000|2022-02-24 16:05:00|612.64|609.56|599.02|595.94|613.2|610.12|595.71|592.63|0
1645719000000|2022-02-24 16:10:00|598.69|595.61|592.53|589.45|604.54|601.46|590.66|587.58|0
1645719300000|2022-02-24 16:15:00|592.19|589.11|587.2|584.12|598.47|595.39|586.76|583.68|0
1645719600000|2022-02-24 16:20:00|586.54|583.46|596.46|593.38|596.46|593.38|585.56|582.48|0
1645719900000|2022-02-24 16:25:00|595.8|592.72|600.46|597.38|602.14|599.06|592.25|589.17|0
1645720200000|2022-02-24 16:30:00|600.02|596.94|600.02|596.94|605.81|602.73|594.46|591.38|0
1645720500000|2022-02-24 16:35:00|599.24|596.16|595.79|592.71|606.03|602.95|595.79|592.71|0
1645720800000|2022-02-24 16:40:00|596.24|593.16|609.83|606.75|611.4|608.32|596.24|593.16|0
1645721100000|2022-02-24 16:45:00|608.94|605.86|607.31|604.23|614.31|611.23|606.48|603.4|0
1645721400000|2022-02-24 16:50:00|606.42|603.34|598.65|595.57|607.53|604.45|597.1|594.02|0
1645721700000|2022-02-24 16:55:00|600.65|597.57|592.24|589.16|601.09|598.01|591.8|588.72|0
1645722000000|2022-02-24 17:00:00|592.68|589.6|593.12|590.04|595.55|592.47|591.8|588.72|0
1645722300000|2022-02-24 17:05:00|593.57|590.49|602.64|599.56|602.64|599.56|592.24|589.16|0
1645722600000|2022-02-24 17:10:00|601.97|598.89|614.55|611.47|614.88|611.8|599.53|596.45|0
1645722900000|2022-02-24 17:15:00|614.88|611.8|612.65|609.57|617.12|614.04|609.97|606.89|0
1645723200000|2022-02-24 17:20:00|612.54|609.46|620.92|617.84|622.49|619.41|610.86|607.78|0
1645723500000|2022-02-24 17:25:00|620.02|616.94|612.11|609.03|620.69|617.61|612.11|609.03|0
1645723800000|2022-02-24 17:30:00|612.34|609.26|617.47|614.39|620.83|617.75|607.21|604.13|0
1645724100000|2022-02-24 17:35:00|617.92|614.84|604.32|601.24|617.92|614.84|602.76|599.68|0
1645724400000|2022-02-24 17:40:00|604.54|601.46|602.66|599.58|604.54|601.46|599.12|596.04|0
1645724700000|2022-02-24 17:45:00|602.89|599.81|607.78|604.7|607.89|604.81|600.89|597.81|0
1645725000000|2022-02-24 17:50:00|606.89|603.81|606.66|603.58|610.23|607.15|603.89|600.81|0
1645725300000|2022-02-24 17:55:00|606.22|603.14|613.57|610.49|614.12|611.04|602.36|599.28|0
1645725600000|2022-02-24 18:00:00|613.23|610.15|615.23|612.15|619.03|615.95|612.79|609.71|0
1645725900000|2022-02-24 18:05:00|615.57|612.49|605.23|602.15|615.9|612.82|604.46|601.38|0
1645726200000|2022-02-24 18:10:00|605.01|601.93|601.47|598.39|609.45|606.37|599.7|596.62|0
1645726500000|2022-02-24 18:15:00|601.02|597.94|599.25|596.17|605.45|602.37|597.49|594.41|0
1645726800000|2022-02-24 18:20:00|600.14|597.06|607.67|604.59|607.89|604.81|597.27|594.19|0
1645727100000|2022-02-24 18:25:00|606.56|603.48|611.89|608.81|612.56|609.48|603.68|600.6|0
1645727400000|2022-02-24 18:30:00|612.11|609.03|605.56|602.48|612.56|609.48|602.12|599.04|0
1645727700000|2022-02-24 18:35:00|605.67|602.59|591.7|588.62|608.23|605.15|591.15|588.07|0
1645728000000|2022-02-24 18:40:00|592.14|589.06|597.01|593.93|597.24|594.16|589.05|585.97|0
1645728300000|2022-02-24 18:45:00|597.68|594.6|572.25|569.17|601.9|598.82|571.04|567.96|0
1645728600000|2022-02-24 18:50:00|571.91|568.83|578.58|575.5|579.02|575.94|568.42|565.34|0
1645728900000|2022-02-24 18:55:00|577.92|574.84|588.73|585.65|591.84|588.76|576.93|573.85|0
1645729200000|2022-02-24 19:00:00|587.74|584.66|588.72|585.64|595.58|592.5|585.64|582.56|0
1645729500000|2022-02-24 19:05:00|587.95|584.87|597.58|594.5|598.91|595.83|582.77|579.69|0
1645729800000|2022-02-24 19:10:00|597.25|594.17|581.01|577.93|597.25|594.17|581.01|577.93|0
1645730100000|2022-02-24 19:15:00|582.33|579.25|575.04|571.96|585.39|582.31|574.6|571.52|0
1645730400000|2022-02-24 19:20:00|575.26|572.18|576.79|573.71|578.99|575.91|573.07|569.99|0
1645730700000|2022-02-24 19:25:00|576.24|573.16|572.82|569.74|578.77|575.69|572.17|569.09|0
1645731000000|2022-02-24 19:30:00|572.39|569.31|559.26|556.18|573.48|570.4|558.82|555.74|0
1645731300000|2022-02-24 19:35:00|558.39|555.31|547.32|544.24|558.39|555.31|547.32|544.24|0
1645731600000|2022-02-24 19:40:00|547.54|544.46|554.15|551.07|556.53|553.45|546.01|542.93|0
1645731900000|2022-02-24 19:45:00|554.81|551.73|547.81|544.73|555.47|552.39|547.15|544.07|0
1645732200000|2022-02-24 19:50:00|546.5|543.42|544.32|541.24|552.62|549.54|543.67|540.59|0
1645732500000|2022-02-24 19:55:00|544.97|541.89|546.39|543.31|551.32|548.24|544.97|541.89|0
1645732800000|2022-02-24 20:00:00|546.06|542.98|535.63|532.55|549.56|546.48|535.42|532.34|0
1645733100000|2022-02-24 20:05:00|536.07|532.99|538.03|535.39|538.25|535.39|533.79|530.71|0
1645733400000|2022-02-24 20:10:00|538.9|536.26|533.67|531.03|539.12|536.48|533.45|530.81|0
1645733700000|2022-02-24 20:15:00|534.54|531.9|533.89|531.25|538.9|536.26|533.24|530.6|0
1645734000000|2022-02-24 20:20:00|533.67|531.03|533.89|531.25|540.43|537.79|533.23|530.59|0
1645734300000|2022-02-24 20:25:00|534.22|531.58|541.96|539.32|543.05|540.41|531.28|528.64|0
1645734600000|2022-02-24 20:30:00|541.74|539.1|517.87|515.23|542.29|539.65|517.87|515.23|0
1645734900000|2022-02-24 20:35:00|518.09|515.45|515.16|512.52|520.2|517.56|513.23|510.59|0
1645735200000|2022-02-24 20:40:00|514.52|511.88|520.96|518.32|521.39|518.75|513.02|510.38|0
1645735500000|2022-02-24 20:45:00|522.25|519.61|521.39|518.75|522.9|520.26|515.06|512.42|0
1645735800000|2022-02-24 20:50:00|520.31|517.67|500.87|498.23|520.31|517.67|499.17|496.53|0
1645736100000|2022-02-24 20:55:00|501.5|498.86|506.25|503.61|509.67|507.03|500.02|497.38|0
1645736400000|2022-02-24 21:00:00|503.9|501.26|510.1|507.46|512.89|510.25|501.55|498.91|0
1645736700000|2022-02-24 21:05:00|509.88|507.24|514.39|511.75|515.13|512.49|508.6|505.96|0
1645737000000|2022-02-24 21:10:00|514.27|511.63|519.63|516.99|520.71|518.07|513.1|510.46|0
1645737300000|2022-02-24 21:15:00|519.35|515.99|518.92|515.56|520.1|516.74|517.53|514.17|0
1645737600000|2022-02-24 21:20:00|518.7|515.34|519.77|516.41|522.57|519.21|518.38|515.02|0
1645737900000|2022-02-24 21:25:00|520.1|516.74|519.56|516.2|520.63|517.27|518.91|515.55|0
1645738200000|2022-02-24 21:30:00|519.67|516.31|520.74|517.38|521.49|518.13|519.67|516.31|0
1645738500000|2022-02-24 21:35:00|520.85|517.49|521.27|517.91|521.27|517.91|519.99|516.63|0
1645738800000|2022-02-24 21:40:00|521.49|518.13|519.77|516.41|521.7|518.34|518.91|515.55|0
1645739100000|2022-02-24 21:45:00|519.24|515.88|513.24|509.88|519.34|515.98|513.13|509.77|0
1645739400000|2022-02-24 21:50:00|513.55|510.19|509.07|505.71|514.19|510.83|508.75|505.39|0
1645739700000|2022-02-24 21:55:00|508.64|505.28|516.23|512.87|517.62|514.26|507.9|504.54|0
1645740000000|2022-02-24 22:00:00|517.61|514.25|516.14|512.78|517.61|514.25|516.08|512.72|0
1645740300000|2022-02-24 22:05:00|516.11|512.75|516.14|512.78|516.33|512.97|515.99|512.63|0
1645740600000|2022-02-24 22:10:00|516.11|512.75|515.3|511.94|516.2|512.84|514.96|511.6|0
1645740900000|2022-02-24 22:15:00|515.21|511.85|515.14|511.78|515.55|512.19|515.14|511.78|0
1645741200000|2022-02-24 22:20:00|515.11|511.75|515.24|511.88|515.39|512.03|514.9|511.54|0
1645741500000|2022-02-24 22:25:00|515.36|512|515.39|512.03|515.39|512.03|515.36|512|0
1645741800000|2022-02-24 22:30:00|515.54|512.18|515.26|511.9|515.67|512.31|515.26|511.9|0
1645742100000|2022-02-24 22:35:00|515.35|511.99|515.35|511.99|516.1|512.74|514.7|511.34|0
1645742400000|2022-02-24 22:40:00|515.54|512.18|515.54|512.18|515.54|512.18|514.89|511.53|0
1645742700000|2022-02-24 22:45:00|515.39|512.03|516.01|512.65|516.01|512.65|515.39|512.03|0
1645743000000|2022-02-24 22:50:00|515.92|512.56|516.6|513.24|516.6|513.24|515.92|512.56|0
1645743300000|2022-02-24 22:55:00|516.75|513.39|516.44|513.08|516.91|513.55|516.01|512.65|0
1645743600000|2022-02-24 23:00:00|519.64|516.28|520.18|516.82|523.73|520.37|517.07|513.71|0
1645743900000|2022-02-24 23:05:00|520.61|517.25|520.6|517.24|521.04|517.68|517.5|514.14|0
1645744200000|2022-02-24 23:10:00|520.17|516.81|519.43|516.07|522.01|518.65|518.78|515.42|0
1645744500000|2022-02-24 23:15:00|519.86|516.5|522.65|519.29|523.51|520.15|519.31|515.95|0
1645744800000|2022-02-24 23:20:00|522.75|519.39|521.36|518|526.1|522.74|521.03|517.67|0
1645745100000|2022-02-24 23:25:00|521.79|518.43|525.55|522.19|527.28|523.92|521.79|518.43|0
1645745400000|2022-02-24 23:30:00|525.77|522.41|530.3|526.94|530.3|526.94|525.45|522.09|0
1645745700000|2022-02-24 23:35:00|529.87|526.51|526.2|522.84|529.87|526.51|526.2|522.84|0
1645746000000|2022-02-24 23:40:00|526.41|523.05|526.84|523.48|528.14|524.78|526.2|522.84|0
1645746300000|2022-02-24 23:45:00|526.41|523.05|524.21|520.85|528.14|524.78|524.21|520.85|0
1645746600000|2022-02-24 23:50:00|524.64|521.28|523.34|519.98|525.29|521.93|522.48|519.12|0
1645746900000|2022-02-24 23:55:00|523.24|519.88|524.2|520.84|525.07|521.71|522.91|519.55|0
1645747200000|2022-02-25 00:00:00|524.32|520.96|518.18|514.82|524.32|520.96|518.18|514.82|0
1645747500000|2022-02-25 00:05:00|517.86|514.5|519.62|516.26|520.54|517.18|516.89|513.53|0
1645747800000|2022-02-25 00:10:00|519.83|516.47|521.33|517.97|524.12|520.76|519.83|516.47|0
1645748100000|2022-02-25 00:15:00|521.11|517.75|519.18|515.82|521.97|518.61|518.76|515.4|0
1645748400000|2022-02-25 00:20:00|518.76|515.4|512.24|508.88|518.87|515.51|512.24|508.88|0
1645748700000|2022-02-25 00:25:00|512.34|508.98|513.41|510.05|513.41|510.05|510.21|506.85|0
1645749000000|2022-02-25 00:30:00|513.19|509.83|512.55|509.19|514.26|510.9|511.28|507.92|0
1645749300000|2022-02-25 00:35:00|512.98|509.62|513.73|510.37|514.47|511.11|512.34|508.98|0
1645749600000|2022-02-25 00:40:00|513.62|510.26|512.98|509.62|514.04|510.68|512.13|508.77|0
1645749900000|2022-02-25 00:45:00|512.76|509.4|513.73|510.37|513.94|510.58|512.34|508.98|0
1645750200000|2022-02-25 00:50:00|513.62|510.26|524.97|521.61|526.91|523.55|513.62|510.26|0
1645750500000|2022-02-25 00:55:00|525.83|522.47|524.32|520.96|526.26|522.9|521.75|518.39|0
1645750800000|2022-02-25 01:00:00|524.11|520.75|525.83|522.47|527.12|523.76|522.93|519.57|0
1645751100000|2022-02-25 01:05:00|526.04|522.68|519.81|516.45|526.04|522.68|519.17|515.81|0
1645751400000|2022-02-25 01:10:00|519.07|515.71|520.45|517.09|523.03|519.67|519.07|515.71|0
1645751700000|2022-02-25 01:15:00|521.1|517.74|518.95|515.59|521.42|518.06|518.74|515.38|0
1645752000000|2022-02-25 01:20:00|518.52|515.16|520.24|516.88|520.45|517.09|516.07|512.71|0
1645752300000|2022-02-25 01:25:00|520.45|517.09|521.74|518.38|523.46|520.1|519.28|515.92|0
1645752600000|2022-02-25 01:30:00|521.42|518.06|519.38|516.02|521.95|518.59|518.52|515.16|0
1645752900000|2022-02-25 01:35:00|519.06|515.7|523.45|520.09|523.45|520.09|519.06|515.7|0
1645753200000|2022-02-25 01:40:00|524.1|520.74|525.82|522.46|526.24|522.88|523.24|519.88|0
1645753500000|2022-02-25 01:45:00|528.19|524.83|529.7|526.34|531.54|528.18|525.82|522.46|0
1645753800000|2022-02-25 01:50:00|529.91|526.55|527.97|524.61|530.78|527.42|527.44|524.08|0
1645754100000|2022-02-25 01:55:00|527.87|524.51|523.56|520.2|529.59|526.23|523.56|520.2|0
1645754400000|2022-02-25 02:00:00|523.88|520.52|525.17|521.81|525.81|522.45|523.45|520.09|0
1645754700000|2022-02-25 02:05:00|525.38|522.02|525.71|522.35|526.03|522.67|522.37|519.01|0
1645755000000|2022-02-25 02:10:00|526.03|522.67|525.16|521.8|528.4|525.04|524.52|521.16|0
1645755300000|2022-02-25 02:15:00|525.71|522.35|523.44|520.08|526.57|523.21|522.8|519.44|0
1645755600000|2022-02-25 02:20:00|523.23|519.87|528.18|524.82|529.47|526.11|523.12|519.76|0
1645755900000|2022-02-25 02:25:00|528.61|525.25|528.5|525.14|533.15|529.79|528.5|525.14|0
1645756200000|2022-02-25 02:30:00|528.72|525.36|527.74|524.38|530.12|526.76|527.74|524.38|0
1645756500000|2022-02-25 02:35:00|527.53|524.17|530.98|527.62|532.06|528.7|527.21|523.85|0
1645756800000|2022-02-25 02:40:00|531.2|527.84|532.49|529.13|533.14|529.78|530.33|526.97|0
1645757100000|2022-02-25 02:45:00|532.06|528.7|529.03|525.67|532.71|529.35|528.6|525.24|0
1645757400000|2022-02-25 02:50:00|528.82|525.46|529.58|526.22|530.11|526.75|528.6|525.24|0
1645757700000|2022-02-25 02:55:00|529.68|526.32|528.28|524.92|530.11|526.75|528.17|524.81|0
1645758000000|2022-02-25 03:00:00|528.81|525.45|527.52|524.16|529.46|526.1|525.48|522.12|0
1645758300000|2022-02-25 03:05:00|527.73|524.37|529.24|525.88|529.68|526.32|526.66|523.3|0
1645758600000|2022-02-25 03:10:00|529.36|526|530.97|527.61|531.52|528.16|529.24|525.88|0
1645758900000|2022-02-25 03:15:00|530.87|527.51|530.62|527.26|530.87|527.51|529.03|525.67|0
1645759200000|2022-02-25 03:20:00|530.84|527.48|529.11|525.75|533.54|530.18|529.11|525.75|0
1645759500000|2022-02-25 03:25:00|529.33|525.97|529.54|526.18|530.3|526.94|526.53|523.17|0
1645759800000|2022-02-25 03:30:00|529.97|526.61|532.34|528.98|533.86|530.5|529.97|526.61|0
1645760100000|2022-02-25 03:35:00|532.24|528.88|531.48|528.12|533.85|530.49|529.97|526.61|0
1645760400000|2022-02-25 03:40:00|531.69|528.33|532.56|529.2|533.85|530.49|530.4|527.04|0
1645760700000|2022-02-25 03:45:00|532.34|528.98|529.97|526.61|532.77|529.41|529.32|525.96|0
1645761000000|2022-02-25 03:50:00|530.18|526.82|524.37|521.01|530.61|527.25|524.37|521.01|0
1645761300000|2022-02-25 03:55:00|525.02|521.66|520.94|517.58|525.66|522.3|518.8|515.44|0
1645761600000|2022-02-25 04:00:00|521.05|517.69|520.19|516.83|522.76|519.4|520.08|516.72|0
1645761900000|2022-02-25 04:05:00|520.08|516.72|517.52|514.16|520.94|517.58|515.81|512.45|0
1645762200000|2022-02-25 04:10:00|517.51|514.15|516.23|512.87|518.37|515.01|515.59|512.23|0
1645762500000|2022-02-25 04:15:00|515.91|512.55|520.19|516.83|520.19|516.83|515.69|512.33|0
1645762800000|2022-02-25 04:20:00|520.4|517.04|520.94|517.58|521.04|517.68|518.9|515.54|0
1645763100000|2022-02-25 04:25:00|520.73|517.37|517.61|514.25|521.04|517.68|516.23|512.87|0
1645763400000|2022-02-25 04:30:00|517.51|514.15|521.04|517.68|521.37|518.01|517.18|513.82|0
1645763700000|2022-02-25 04:35:00|520.83|517.47|522.65|519.29|523.19|519.83|520.61|517.25|0
1645764000000|2022-02-25 04:40:00|522.87|519.51|524.48|521.12|525.77|522.41|522.76|519.4|0
1645764300000|2022-02-25 04:45:00|524.26|520.9|523.51|520.15|525.02|521.66|523.18|519.82|0
1645764600000|2022-02-25 04:50:00|523.4|520.04|523.72|520.36|525.23|521.87|523.4|520.04|0
1645764900000|2022-02-25 04:55:00|522.54|519.18|523.83|520.47|524.69|521.33|522|518.64|0
1645765200000|2022-02-25 05:00:00|524.05|520.69|524.47|521.11|525.66|522.3|523.19|519.83|0
1645765500000|2022-02-25 05:05:00|524.59|521.23|526.41|523.05|527.7|524.34|524.26|520.9|0
1645765800000|2022-02-25 05:10:00|526.19|522.83|527.38|524.02|527.81|524.45|525.66|522.3|0
1645766100000|2022-02-25 05:15:00|527.6|524.24|527.48|524.12|528.35|524.99|526.41|523.05|0
1645766400000|2022-02-25 05:20:00|527.81|524.45|528.56|525.2|531.05|527.69|527.7|524.34|0
1645766700000|2022-02-25 05:25:00|528.67|525.31|530.07|526.71|531.26|527.9|526.95|523.59|0
1645767000000|2022-02-25 05:30:00|529.75|526.39|527.69|524.33|530.61|527.25|527.26|523.9|0
1645767300000|2022-02-25 05:35:00|527.81|524.45|525.87|522.51|528.02|524.66|524.25|520.89|0
1645767600000|2022-02-25 05:40:00|525.97|522.61|527.48|524.12|528.55|525.19|524.89|521.53|0
1645767900000|2022-02-25 05:45:00|527.59|524.23|525.11|521.75|527.59|524.23|524.46|521.1|0
1645768200000|2022-02-25 05:50:00|524.89|521.53|528.66|525.3|528.88|525.52|524.89|521.53|0
1645768500000|2022-02-25 05:55:00|528.77|525.41|529.2|525.84|530.17|526.81|527.58|524.22|0
1645768800000|2022-02-25 06:00:00|529.31|525.95|525.75|522.39|531.68|528.32|525.43|522.07|0
1645769100000|2022-02-25 06:05:00|526.61|523.25|526.82|523.46|529.19|525.83|526.39|523.03|0
1645769400000|2022-02-25 06:10:00|526.61|523.25|526.17|522.81|526.82|523.46|525.31|521.95|0
1645769700000|2022-02-25 06:15:00|525.96|522.6|524.35|520.99|526.61|523.25|523.81|520.45|0
1645770000000|2022-02-25 06:20:00|524.45|521.09|524.88|521.52|526.28|522.92|524.35|520.99|0
1645770300000|2022-02-25 06:25:00|524.99|521.63|525.85|522.49|526.6|523.24|524.78|521.42|0
1645770600000|2022-02-25 06:30:00|525.74|522.38|527.14|523.78|529.19|525.83|525.53|522.17|0
1645770900000|2022-02-25 06:35:00|527.03|523.67|526.6|523.24|529.19|525.83|526.07|522.71|0
1645771200000|2022-02-25 06:40:00|526.38|523.02|527.53|524.17|527.64|524.28|525.81|522.45|0
1645771500000|2022-02-25 06:45:00|527.42|524.06|528.28|524.92|529.67|526.31|527.42|524.06|0
1645771800000|2022-02-25 06:50:00|528.17|524.81|528.17|524.81|529.35|525.99|527.85|524.49|0
1645772100000|2022-02-25 06:55:00|528.28|524.92|528.28|524.92|529.89|526.53|527.09|523.73|0
1645772400000|2022-02-25 07:00:00|528.17|524.81|529.14|525.78|530.86|527.5|522.91|519.55|0
1645772700000|2022-02-25 07:05:00|529.57|526.21|532.15|528.79|533.23|529.87|529.35|525.99|0
1645773000000|2022-02-25 07:10:00|532.36|529|531.72|528.36|533.76|530.4|529.67|526.31|0
1645773300000|2022-02-25 07:15:00|531.6|528.24|532.98|529.62|534.27|530.91|529.7|526.34|0
1645773600000|2022-02-25 07:20:00|532.88|529.52|531.9|528.54|534.7|531.34|531.14|527.78|0
1645773900000|2022-02-25 07:25:00|531.79|528.43|529.64|526.28|533.29|529.93|529.64|526.28|0
1645774200000|2022-02-25 07:30:00|530.07|526.71|528.14|524.78|532.21|528.85|528.14|524.78|0
1645774500000|2022-02-25 07:35:00|527.93|524.57|529.11|525.75|529.21|525.85|526.01|522.65|0
1645774800000|2022-02-25 07:40:00|528.9|525.54|531.46|528.1|532|528.64|528.47|525.11|0
1645775100000|2022-02-25 07:45:00|531.35|527.99|532.42|529.06|534.14|530.78|531.03|527.67|0
1645775400000|2022-02-25 07:50:00|532.75|529.39|538.66|535.3|538.66|535.3|531.78|528.42|0
1645775700000|2022-02-25 07:55:00|539.09|535.73|534.14|530.78|541.89|538.53|533.28|529.92|0
1645776000000|2022-02-25 08:00:00|534.35|530.99|537.15|533.79|539.73|536.37|534.35|530.99|0
1645776300000|2022-02-25 08:05:00|536.57|533.93|540.88|538.24|544.34|541.7|536.57|533.93|0
1645776600000|2022-02-25 08:10:00|540.23|537.59|546.5|543.86|551.71|549.07|540.23|537.59|0
1645776900000|2022-02-25 08:15:00|546.29|543.65|546.93|544.29|552.8|550.16|545.42|542.78|0
1645777200000|2022-02-25 08:20:00|546.28|543.64|548.67|546.03|551.06|548.42|546.07|543.43|0
1645777500000|2022-02-25 08:25:00|547.91|545.27|551.17|548.53|552.58|549.94|545.85|543.21|0
1645777800000|2022-02-25 08:30:00|550.84|548.2|545.41|542.77|551.06|548.42|543.47|540.83|0
1645778100000|2022-02-25 08:35:00|545.09|542.45|552.91|550.27|556.06|553.42|544.55|541.91|0
1645778400000|2022-02-25 08:40:00|552.58|549.94|550.82|548.18|555.46|552.82|548.87|546.23|0
1645778700000|2022-02-25 08:45:00|552.12|549.48|549.95|547.31|553.42|550.78|549.52|546.88|0
1645779000000|2022-02-25 08:50:00|550.38|547.74|548.65|546.01|551.47|548.83|544.55|541.91|0
1645779300000|2022-02-25 08:55:00|548.87|546.23|550.16|547.52|553.2|550.56|547.35|544.71|0
1645779600000|2022-02-25 09:00:00|549.73|547.09|550.16|547.52|551.9|549.26|545.62|542.98|0
1645779900000|2022-02-25 09:05:00|550.38|547.74|552.76|550.12|553.85|551.21|548.43|545.79|0
1645780200000|2022-02-25 09:10:00|552.98|550.34|552.33|549.69|554.93|552.29|551.46|548.82|0
1645780500000|2022-02-25 09:15:00|552.44|549.8|549.29|546.65|552.76|550.12|547.35|544.71|0
1645780800000|2022-02-25 09:20:00|549.41|546.77|552.87|550.23|553.41|550.77|548.43|545.79|0
1645781100000|2022-02-25 09:25:00|552.97|550.33|552.54|549.9|555.26|552.62|551.89|549.25|0
1645781400000|2022-02-25 09:30:00|552.32|549.68|549.94|547.3|554.71|552.07|544.22|541.58|0
1645781700000|2022-02-25 09:35:00|550.15|547.51|546.26|543.62|550.37|547.73|545.4|542.76|0
1645782000000|2022-02-25 09:40:00|546.69|544.05|546.26|543.62|550.37|547.73|545.61|542.97|0
1645782300000|2022-02-25 09:45:00|546.16|543.52|543.45|540.81|546.48|543.84|541.3|538.66|0
1645782600000|2022-02-25 09:50:00|543.67|541.03|540.22|537.58|543.88|541.24|538.5|535.86|0
1645782900000|2022-02-25 09:55:00|540.44|537.8|535.4|532.76|540.44|537.8|531.43|528.79|0
1645783200000|2022-02-25 10:00:00|535.83|533.19|535.4|532.76|537.87|535.23|534.54|531.9|0
1645783500000|2022-02-25 10:05:00|535.61|532.97|533.25|530.61|535.61|532.97|530.47|527.83|0
1645783800000|2022-02-25 10:10:00|532.82|530.18|531.96|529.32|536.26|533.62|531.75|529.11|0
1645784100000|2022-02-25 10:15:00|532.39|529.75|527.9|525.26|533.25|530.61|527.9|525.26|0
1645784400000|2022-02-25 10:20:00|527.68|525.04|526.88|524.24|529.18|526.54|523.67|521.03|0
1645784700000|2022-02-25 10:25:00|526.78|524.14|529.24|526.6|530.1|527.46|525.81|523.17|0
1645785000000|2022-02-25 10:30:00|529.03|526.39|529.24|526.6|529.24|526.6|525.7|523.06|0
1645785300000|2022-02-25 10:35:00|529.02|526.38|527.2|524.56|529.67|527.03|524.73|522.09|0
1645785600000|2022-02-25 10:40:00|527.09|524.45|529.88|527.24|532.25|529.61|526.99|524.35|0
1645785900000|2022-02-25 10:45:00|529.78|527.14|531.28|528.64|532.89|530.25|529.78|527.14|0
1645786200000|2022-02-25 10:50:00|531.17|528.53|529.77|527.13|532.25|529.61|529.23|526.59|0
1645786500000|2022-02-25 10:55:00|529.66|527.02|529.45|526.81|531.6|528.96|529.45|526.81|0
1645786800000|2022-02-25 11:00:00|529.77|527.13|539.36|536.72|539.36|536.72|529.45|526.81|0
1645787100000|2022-02-25 11:05:00|539.58|536.94|540.66|538.02|545.87|543.23|539.15|536.51|0
1645787400000|2022-02-25 11:10:00|540.99|538.35|538.39|535.75|541.53|538.89|537.85|535.21|0
1645787700000|2022-02-25 11:15:00|538.61|535.97|539.47|536.83|543.04|540.4|538.61|535.97|0
1645788000000|2022-02-25 11:20:00|539.14|536.5|535.9|533.26|541.09|538.45|535.25|532.61|0
1645788300000|2022-02-25 11:25:00|538.28|535.64|534.6|531.96|540.66|538.02|533.74|531.1|0
1645788600000|2022-02-25 11:30:00|535.68|533.04|532.66|530.02|539.79|537.15|531.59|528.95|0
1645788900000|2022-02-25 11:35:00|532.88|530.24|523.46|520.82|534.17|531.53|521.01|518.37|0
1645789200000|2022-02-25 11:40:00|523.89|521.25|533.03|530.39|535.62|532.98|523.15|520.51|0
1645789500000|2022-02-25 11:45:00|532.27|529.63|535.5|532.86|540.91|538.27|523.03|520.39|0
1645789800000|2022-02-25 11:50:00|535.18|532.54|537.23|534.59|540.48|537.84|533.24|530.6|0
1645790100000|2022-02-25 11:55:00|537.56|534.92|530.87|528.23|537.56|534.92|528.39|525.75|0
1645790400000|2022-02-25 12:00:00|531.08|528.44|527.21|524.57|533.77|531.13|526.57|523.93|0
1645790700000|2022-02-25 12:05:00|527.74|525.1|521.96|519.32|529.15|526.51|521.74|519.1|0
1645791000000|2022-02-25 12:10:00|522.17|519.53|523.88|521.24|525.17|522.53|521.1|518.46|0
1645791300000|2022-02-25 12:15:00|523.67|521.03|521.21|518.57|524.31|521.67|516.19|513.55|0
1645791600000|2022-02-25 12:20:00|521.1|518.46|520.14|517.5|521.21|518.57|518.43|515.79|0
1645791900000|2022-02-25 12:25:00|520.03|517.39|519.81|517.17|520.46|517.82|514.49|511.85|0
1645792200000|2022-02-25 12:30:00|520.24|517.6|520.88|518.24|522.16|519.52|517.47|514.83|0
1645792500000|2022-02-25 12:35:00|522.27|519.63|521.73|519.09|524.42|521.78|521.42|518.78|0
1645792800000|2022-02-25 12:40:00|521.2|518.56|521.2|518.56|524.52|521.88|520.45|517.81|0
1645793100000|2022-02-25 12:45:00|521.52|518.88|523.01|520.37|525.05|522.41|520.88|518.24|0
1645793400000|2022-02-25 12:50:00|523.13|520.49|502.1|499.46|523.34|520.7|499.46|496.82|0
1645793700000|2022-02-25 12:55:00|501.57|498.93|498.51|495.87|501.78|499.14|494.62|491.98|0
1645794000000|2022-02-25 13:00:00|498.2|495.56|502.79|500.15|504.59|501.95|497.17|494.53|0
1645794300000|2022-02-25 13:05:00|502.68|500.04|499.07|496.43|503.31|500.67|496.75|494.11|0
1645794600000|2022-02-25 13:10:00|498.65|496.01|495.55|492.91|500.98|498.34|495.55|492.91|0
1645794900000|2022-02-25 13:15:00|495.66|493.02|491.74|489.1|498.72|496.08|491.74|489.1|0
1645795200000|2022-02-25 13:20:00|491.53|488.89|485.85|483.21|492.06|489.42|485.43|482.79|0
1645795500000|2022-02-25 13:25:00|485.64|483|488.27|485.63|491.22|488.58|485.01|482.37|0
1645795800000|2022-02-25 13:30:00|488.48|485.84|480.82|478.18|491.74|489.1|480.2|477.56|0
1645796100000|2022-02-25 13:35:00|481.24|478.6|478.32|475.68|482.08|479.44|476.65|474.01|0
1645796400000|2022-02-25 13:40:00|478.73|476.09|484.38|481.74|486.26|483.62|477.17|474.53|0
1645796700000|2022-02-25 13:45:00|484.59|481.95|487.1|484.46|487.31|484.67|482.7|480.06|0
1645797000000|2022-02-25 13:50:00|486.79|484.15|490.26|487.62|490.26|487.62|486.68|484.04|0
1645797300000|2022-02-25 13:55:00|490.16|487.52|487.31|484.67|490.47|487.83|484.79|482.15|0
1645797600000|2022-02-25 14:00:00|487.52|484.88|488.15|485.51|490.68|488.04|485.84|483.2|0
1645797900000|2022-02-25 14:05:00|488.05|485.41|490.46|487.82|490.88|488.24|486.68|484.04|0
1645798200000|2022-02-25 14:10:00|490.67|488.03|494.47|491.83|495.11|492.47|489.62|486.98|0
1645798500000|2022-02-25 14:15:00|494.68|492.04|494.68|492.04|499.34|496.7|493.41|490.77|0
1645798800000|2022-02-25 14:20:00|494.47|491.83|490.67|488.03|495.53|492.89|489.41|486.77|0
1645799100000|2022-02-25 14:25:00|490.46|487.82|492.14|489.5|494.47|491.83|490.46|487.82|0
1645799400000|2022-02-25 14:30:00|492.99|490.35|481.22|478.58|500.4|497.76|480.7|478.06|0
1645799700000|2022-02-25 14:35:00|482.48|479.84|483.52|480.88|486.88|484.24|478.71|476.07|0
1645800000000|2022-02-25 14:40:00|484.36|481.72|495.73|493.09|496.37|493.73|479.13|476.49|0
1645800300000|2022-02-25 14:45:00|494.67|492.03|483.94|481.3|494.67|492.03|482.47|479.83|0
1645800600000|2022-02-25 14:50:00|484.47|481.83|492.14|489.5|492.56|489.92|481.63|478.99|0
1645800900000|2022-02-25 14:55:00|491.71|489.07|501.88|499.24|503.15|500.51|488.98|486.34|0
1645801200000|2022-02-25 15:00:00|500.93|498.29|502.3|499.66|506.78|504.14|497.63|494.99|0
1645801500000|2022-02-25 15:05:00|501.03|498.39|487.29|484.65|502.3|499.66|485.4|482.76|0
1645801800000|2022-02-25 15:10:00|487.08|484.44|490.23|487.59|493.61|490.97|483.3|480.66|0
1645802100000|2022-02-25 15:15:00|491.71|489.07|483.09|480.45|495.93|493.29|482.46|479.82|0
1645802400000|2022-02-25 15:20:00|482.88|480.24|478.49|475.85|487.28|484.64|475.37|472.73|0
1645802700000|2022-02-25 15:25:00|479.12|476.48|473.08|470.44|479.85|477.21|470.59|467.95|0
1645803000000|2022-02-25 15:30:00|472.25|469.61|474.95|472.31|477.03|474.39|470.59|467.95|0
1645803300000|2022-02-25 15:35:00|475.78|473.14|478.9|476.26|484.13|481.49|474.53|471.89|0
1645803600000|2022-02-25 15:40:00|478.28|475.64|467.18|464.54|478.28|475.64|467.18|464.54|0
1645803900000|2022-02-25 15:45:00|466.86|464.22|459.86|457.22|468.72|466.08|459.56|456.92|0
1645804200000|2022-02-25 15:50:00|460.07|457.43|459.06|456.42|462.95|460.31|456.91|454.27|0
1645804500000|2022-02-25 15:55:00|458.86|456.22|461.12|458.48|464.22|461.58|454.75|452.11|0
1645804800000|2022-02-25 16:00:00|460.5|457.86|453.51|450.87|466.71|464.07|453.51|450.87|0
1645805100000|2022-02-25 16:05:00|453.31|450.67|454.74|452.1|460.71|458.07|453.31|450.67|0
1645805400000|2022-02-25 16:10:00|454.33|451.69|447.79|445.15|455.97|453.33|445.35|442.71|0
1645805700000|2022-02-25 16:15:00|447.58|444.94|443.31|440.67|450.34|447.7|443.31|440.67|0
1645806000000|2022-02-25 16:20:00|442.91|440.27|440.71|438.07|444.79|442.15|438.89|436.25|0
1645806300000|2022-02-25 16:25:00|441.12|438.48|441.57|438.93|445.8|443.16|439.9|437.26|0
1645806600000|2022-02-25 16:30:00|441.77|439.13|440.61|437.97|445.63|442.99|439.69|437.05|0
1645806900000|2022-02-25 16:35:00|439.99|437.35|443.47|440.83|447.16|444.52|439.59|436.95|0
1645807200000|2022-02-25 16:40:00|443.67|441.03|444.08|441.44|446.44|443.8|441.01|438.37|0
1645807500000|2022-02-25 16:45:00|443.88|441.24|438.77|436.13|443.88|441.24|438.67|436.03|0
1645807800000|2022-02-25 16:50:00|438.36|435.72|435.31|432.67|440.91|438.27|434.9|432.26|0
1645808100000|2022-02-25 16:55:00|435.71|433.07|429.74|427.1|435.71|433.07|429.23|426.59|0
1645808400000|2022-02-25 17:00:00|429.63|426.99|432.46|429.82|432.46|429.82|427.62|424.98|0
1645808700000|2022-02-25 17:05:00|431.86|429.22|436.42|433.78|436.52|433.88|431.86|429.22|0
1645809000000|2022-02-25 17:10:00|436.11|433.47|438.76|436.12|438.76|436.12|433.27|430.63|0
1645809300000|2022-02-25 17:15:00|438.55|435.91|434.08|431.44|439.37|436.73|433.67|431.03|0
1645809600000|2022-02-25 17:20:00|434.28|431.64|436.02|433.38|437.34|434.7|434.08|431.44|0
1645809900000|2022-02-25 17:25:00|436.32|433.68|430.85|428.21|437.34|434.7|430.25|427.61|0
1645810200000|2022-02-25 17:30:00|430.65|428.01|427.23|424.59|430.65|428.01|426.42|423.78|0
1645810500000|2022-02-25 17:35:00|426.82|424.18|428.63|425.99|430.04|427.4|426.22|423.58|0
1645810800000|2022-02-25 17:40:00|428.43|425.79|426.62|423.98|428.83|426.19|426.22|423.58|0
1645811100000|2022-02-25 17:45:00|426.72|424.08|430.24|427.6|430.24|427.6|426.22|423.58|0
1645811400000|2022-02-25 17:50:00|430.44|427.8|436.72|434.08|436.92|434.28|430.44|427.8|0
1645811700000|2022-02-25 17:55:00|436.92|434.28|436.92|434.28|440.78|438.14|435.09|432.45|0
1645812000000|2022-02-25 18:00:00|437.32|434.68|435.09|432.45|438.85|436.21|432.66|430.02|0
1645812300000|2022-02-25 18:05:00|436.21|433.57|439.56|436.92|440.37|437.73|435.9|433.26|0
1645812600000|2022-02-25 18:10:00|439.15|436.51|439.66|437.02|445.07|442.43|439.05|436.41|0
1645812900000|2022-02-25 18:15:00|439.15|436.51|434.48|431.84|441.8|439.16|433.77|431.13|0
1645813200000|2022-02-25 18:20:00|434.27|431.63|434.38|431.74|437.11|434.47|433.87|431.23|0
1645813500000|2022-02-25 18:25:00|434.68|432.04|431.24|428.6|434.68|432.04|429.22|426.58|0
1645813800000|2022-02-25 18:30:00|431.03|428.39|428.61|425.97|431.34|428.7|427|424.36|0
1645814100000|2022-02-25 18:35:00|428.41|425.77|429.82|427.18|434.27|431.63|428.41|425.77|0
1645814400000|2022-02-25 18:40:00|429.22|426.58|423.19|420.55|429.62|426.98|422.79|420.15|0
1645814700000|2022-02-25 18:45:00|423.39|420.75|423.39|420.75|426.19|423.55|422.19|419.55|0
1645815000000|2022-02-25 18:50:00|423.59|420.95|425.79|423.15|425.79|423.15|422.18|419.54|0
1645815300000|2022-02-25 18:55:00|426.39|423.75|430.82|428.18|434.06|431.42|426.39|423.75|0
1645815600000|2022-02-25 19:00:00|430.42|427.78|426.79|424.15|435.68|433.04|424.98|422.34|0
1645815900000|2022-02-25 19:05:00|427.19|424.55|433.04|430.4|433.85|431.21|426.99|424.35|0
1645816200000|2022-02-25 19:10:00|432.64|430|433.85|431.21|437.5|434.86|431.42|428.78|0
1645816500000|2022-02-25 19:15:00|433.35|430.71|433.24|430.6|433.75|431.11|431.42|428.78|0
1645816800000|2022-02-25 19:20:00|433.95|431.31|425.38|422.74|433.95|431.31|425.08|422.44|0
1645817100000|2022-02-25 19:25:00|425.78|423.14|427.18|424.54|428.19|425.55|424.58|421.94|0
1645817400000|2022-02-25 19:30:00|426.78|424.14|434.65|432.01|436.07|433.43|423.37|420.73|0
1645817700000|2022-02-25 19:35:00|434.25|431.61|433.44|430.8|434.65|432.01|429.8|427.16|0
1645818000000|2022-02-25 19:40:00|433.84|431.2|431.82|429.18|436.88|434.24|430.61|427.97|0
1645818300000|2022-02-25 19:45:00|432.02|429.38|435.46|432.82|435.46|432.82|430.81|428.17|0
1645818600000|2022-02-25 19:50:00|436.88|434.24|440.17|437.53|444.24|441.6|434.85|432.21|0
1645818900000|2022-02-25 19:55:00|439.56|436.92|435.91|433.27|439.96|437.32|431.87|429.23|0
1645819200000|2022-02-25 20:00:00|436.11|433.47|441.18|438.54|443.22|440.58|436.11|433.47|0
1645819500000|2022-02-25 20:05:00|440.27|437.63|438.33|435.69|442|439.36|436.71|434.07|0
1645819800000|2022-02-25 20:10:00|437.73|435.09|437.37|434.73|442.2|439.56|436.51|433.87|0
1645820100000|2022-02-25 20:15:00|436.96|434.32|432.72|430.08|438.48|435.84|431.72|429.08|0
1645820400000|2022-02-25 20:20:00|432.32|429.68|427.71|425.07|434.04|431.4|425.71|423.07|0
1645820700000|2022-02-25 20:25:00|427.91|425.27|432.14|429.5|433.15|430.51|427.5|424.86|0
1645821000000|2022-02-25 20:30:00|431.54|428.9|432.22|429.58|432.54|429.9|425.98|423.34|0
1645821300000|2022-02-25 20:35:00|432.33|429.69|430.2|427.56|436.06|433.42|429.8|427.16|0
1645821600000|2022-02-25 20:40:00|430.4|427.76|428.19|425.55|433.23|430.59|424.78|422.14|0
1645821900000|2022-02-25 20:45:00|428.79|426.15|429.39|426.75|430.4|427.76|424.58|421.94|0
1645822200000|2022-02-25 20:50:00|427.89|425.25|424.57|421.93|429.8|427.16|421.58|418.94|0
1645822500000|2022-02-25 20:55:00|425.58|422.94|422.57|419.93|426.58|423.94|421.57|418.93|0
1645822800000|2022-02-25 21:00:00|422.37|419.73|423.57|420.93|423.57|420.93|419.98|417.34|0
1645823100000|2022-02-25 21:05:00|423.37|420.73|421.77|419.13|423.77|421.13|420.97|418.33|0
1645823400000|2022-02-25 21:10:00|421.97|419.33|423.17|420.53|423.17|420.53|420.37|417.73|0
1646035500000|2022-02-28 08:05:00|478.13|475.49|481.33|478.69|481.33|478.69|477.42|474.78|0
1646035800000|2022-02-28 08:10:00|481.94|479.3|487.83|485.19|488.97|486.33|477.72|475.08|0
1646036100000|2022-02-28 08:15:00|487|484.36|486.38|483.74|487|484.36|481.74|479.1|0
1646036400000|2022-02-28 08:20:00|486.17|483.53|489.48|486.84|489.8|487.16|483.28|480.64|0
1646036700000|2022-02-28 08:25:00|489.28|486.64|486.07|483.43|489.69|487.05|485.86|483.22|0
1646037000000|2022-02-28 08:30:00|486.17|483.53|491.04|488.4|491.35|488.71|485.96|483.32|0
1646037300000|2022-02-28 08:35:00|490.73|488.09|496.52|493.88|496.52|493.88|489.27|486.63|0
1646037600000|2022-02-28 08:40:00|496.21|493.57|499.13|496.49|501.53|498.89|494.23|491.59|0
1646037900000|2022-02-28 08:45:00|499.75|497.11|498.39|495.75|501.73|499.09|496.93|494.29|0
1646038200000|2022-02-28 08:50:00|498.29|495.65|496.2|493.56|499.22|496.58|495.79|493.15|0
1646038500000|2022-02-28 08:55:00|496.3|493.66|495.37|492.73|497.45|494.81|494.33|491.69|0
1646038800000|2022-02-28 09:00:00|494.95|492.31|488.52|485.88|496.2|493.56|487.58|484.94|0
1646039100000|2022-02-28 09:05:00|488.73|486.09|475.85|473.21|488.73|486.09|475.44|472.8|0
1646039400000|2022-02-28 09:10:00|476.06|473.42|478.93|476.29|479.66|477.02|474.21|471.57|0
1646039700000|2022-02-28 09:15:00|479.24|476.6|482.43|479.79|482.51|479.87|478.83|476.19|0
1646040000000|2022-02-28 09:20:00|482.73|480.09|489.44|486.8|489.54|486.9|481.09|478.45|0
1646040300000|2022-02-28 09:25:00|489.03|486.39|491.3|488.66|493.17|490.53|487.88|485.24|0
1646040600000|2022-02-28 09:30:00|491.09|488.45|491.51|488.87|494.83|492.19|490.78|488.14|0
1646040900000|2022-02-28 09:35:00|491.09|488.45|490.57|487.93|494.62|491.98|490.06|487.42|0
1646041200000|2022-02-28 09:40:00|490.88|488.24|485.72|483.08|492.02|489.38|485.4|482.76|0
1646041500000|2022-02-28 09:45:00|485.81|483.17|485.1|482.46|486.43|483.79|483.24|480.6|0
1646041800000|2022-02-28 09:50:00|485.3|482.66|484.16|481.52|487.26|484.62|481.08|478.44|0
1646042100000|2022-02-28 09:55:00|484.27|481.63|485.09|482.45|486.95|484.31|481.69|479.05|0
1646042400000|2022-02-28 10:00:00|485.81|483.17|484.27|481.63|485.92|483.28|481.59|478.95|0
1646042700000|2022-02-28 10:05:00|484.57|481.93|488.27|485.63|488.27|485.63|483.85|481.21|0
1646043000000|2022-02-28 10:10:00|488.47|485.83|488.47|485.83|490.95|488.31|487.96|485.32|0
1646043300000|2022-02-28 10:15:00|488.79|486.15|488.78|486.14|489.4|486.76|486.93|484.29|0
1646043600000|2022-02-28 10:20:00|488.17|485.53|485.9|483.26|489.82|487.18|485.69|483.05|0
1646043900000|2022-02-28 10:25:00|485.69|483.05|491.15|488.51|491.67|489.03|485.69|483.05|0
1646044200000|2022-02-28 10:30:00|491.26|488.62|488.37|485.73|494.99|492.35|488.16|485.52|0
1646044500000|2022-02-28 10:35:00|488.57|485.93|490.54|487.9|493.62|490.98|486.72|484.08|0
1646044800000|2022-02-28 10:40:00|489.72|487.08|487.26|484.62|491.36|488.72|486.75|484.11|0
1646045100000|2022-02-28 10:45:00|486.95|484.31|481.76|479.12|487.47|484.83|480.54|477.9|0
1646045400000|2022-02-28 10:50:00|481.86|479.22|480.41|477.77|482.35|479.71|480.41|477.77|0
1646045700000|2022-02-28 10:55:00|480.51|477.87|479.29|476.65|483.57|480.93|478.68|476.04|0
1646046000000|2022-02-28 11:00:00|479.5|476.86|478.07|475.43|480.11|477.47|471.59|468.95|0
1646046300000|2022-02-28 11:05:00|477.67|475.03|478.27|475.63|479.7|477.06|476.65|474.01|0
1646046600000|2022-02-28 11:10:00|480.1|477.46|479.99|477.35|480.2|477.56|475.12|472.48|0
1646046900000|2022-02-28 11:15:00|479.9|477.26|484.89|482.25|484.89|482.25|479.79|477.15|0
1646047200000|2022-02-28 11:20:00|484.79|482.15|481.93|479.29|484.99|482.35|481.32|478.68|0
1646047500000|2022-02-28 11:25:00|482.13|479.49|484.68|482.04|485.91|483.27|481.01|478.37|0
1646047800000|2022-02-28 11:30:00|484.78|482.14|484.06|481.42|485.81|483.17|483.56|480.92|0
1646048100000|2022-02-28 11:35:00|484.37|481.73|482.02|479.38|486.01|483.37|480.29|477.65|0
1646048400000|2022-02-28 11:40:00|482.13|479.49|484.2|481.56|485.12|482.48|481.14|478.5|0
1646048700000|2022-02-28 11:45:00|484.41|481.77|485.22|482.58|486.55|483.91|482.97|480.33|0
1646049000000|2022-02-28 11:50:00|484.61|481.97|485.32|482.68|487.37|484.73|483.27|480.63|0
1646049300000|2022-02-28 11:55:00|485.22|482.58|482.56|479.92|485.73|483.09|479.3|476.66|0
1646049600000|2022-02-28 12:00:00|482.76|480.12|481.84|479.2|482.97|480.33|478.58|475.94|0
1646049900000|2022-02-28 12:05:00|481.95|479.31|479.29|476.65|481.95|479.31|478.78|476.14|0
1646050200000|2022-02-28 12:10:00|479.19|476.55|474.72|472.08|480.92|478.28|473.91|471.27|0
1646050500000|2022-02-28 12:15:00|474.92|472.28|472.28|469.64|477.46|474.82|472.19|469.55|0
1646050800000|2022-02-28 12:20:00|472.08|469.44|464.22|461.58|472.49|469.85|463.22|460.58|0
1646051100000|2022-02-28 12:25:00|464.32|461.68|464.5|461.86|468.05|465.41|460.86|458.22|0
1646051400000|2022-02-28 12:30:00|464.9|462.26|464.7|462.06|465.91|463.27|461.96|459.32|0
1646051700000|2022-02-28 12:35:00|465|462.36|465.5|462.86|467.53|464.89|463.78|461.14|0
1646052000000|2022-02-28 12:40:00|465.6|462.96|466|463.36|468.44|465.8|461.56|458.92|0
1646052300000|2022-02-28 12:45:00|465.8|463.16|464.08|461.44|468.34|465.7|463.48|460.84|0
1646052600000|2022-02-28 12:50:00|464.18|461.54|461.66|459.02|465.3|462.66|461.66|459.02|0
1646052900000|2022-02-28 12:55:00|461.35|458.71|473.51|470.87|477.72|475.08|461.35|458.71|0
1646053200000|2022-02-28 13:00:00|474.03|471.39|476.23|473.59|480.04|477.4|473.51|470.87|0
1646053500000|2022-02-28 13:05:00|475.71|473.07|475.51|472.87|477.87|475.23|474.28|471.64|0
1646053800000|2022-02-28 13:10:00|474.39|471.75|477.96|475.32|477.96|475.32|473.16|470.52|0
1646054100000|2022-02-28 13:15:00|477.86|475.22|476.22|473.58|478.48|475.84|475.2|472.56|0
1646054400000|2022-02-28 13:20:00|476.43|473.79|476.11|473.47|478.37|475.73|475.3|472.66|0
1646054700000|2022-02-28 13:25:00|476.52|473.88|474.38|471.74|477.55|474.91|474.18|471.54|0
1646055000000|2022-02-28 13:30:00|474.07|471.43|480.93|478.29|482.26|479.62|471.32|468.68|0
1646055300000|2022-02-28 13:35:00|481.03|478.39|484.84|482.2|484.84|482.2|480.41|477.77|0
1646055600000|2022-02-28 13:40:00|485.14|482.5|486.79|484.15|488.86|486.22|482.88|480.24|0
1646055900000|2022-02-28 13:45:00|485.96|483.32|481.23|478.59|486.48|483.84|481.23|478.59|0
1646056200000|2022-02-28 13:50:00|481.43|478.79|479.17|476.53|481.64|479|474.27|471.63|0
1646056500000|2022-02-28 13:55:00|478.97|476.33|481.02|478.38|481.64|479|478.15|475.51|0
1646056800000|2022-02-28 14:00:00|481.44|478.8|476.09|473.45|483.7|481.06|475.27|472.63|0
1646057100000|2022-02-28 14:05:00|475.99|473.35|474.04|471.4|476.91|474.27|474.04|471.4|0
1646057400000|2022-02-28 14:10:00|473.63|470.99|473.63|470.99|476.71|474.07|472.41|469.77|0
1646057700000|2022-02-28 14:15:00|473.02|470.38|472.92|470.28|473.74|471.1|469.55|466.91|0
1646058000000|2022-02-28 14:20:00|473.02|470.38|475.68|473.04|475.68|473.04|471.79|469.15|0
1646058300000|2022-02-28 14:25:00|475.47|472.83|475.06|472.42|475.68|473.04|471.59|468.95|0
1646058600000|2022-02-28 14:30:00|475.47|472.83|470.77|468.13|476.7|474.06|465.88|463.24|0
1646058900000|2022-02-28 14:35:00|470.56|467.92|462.64|460|470.56|467.92|458.7|456.06|0
1646059200000|2022-02-28 14:40:00|463.45|460.81|464.08|461.44|470.51|467.87|461.94|459.3|0
1646059500000|2022-02-28 14:45:00|464.79|462.15|462.96|460.32|467.65|465.01|458.39|455.75|0
1646059800000|2022-02-28 14:50:00|463.36|460.72|459.91|457.27|465.1|462.46|455.66|453.02|0
1646060100000|2022-02-28 14:55:00|460.31|457.67|456.87|454.23|462.55|459.91|455.05|452.41|0
1646060400000|2022-02-28 15:00:00|456.06|453.42|463.33|460.69|463.95|461.31|454.44|451.8|0
1646060700000|2022-02-28 15:05:00|462.11|459.47|465.58|462.94|468.65|466.01|460.08|457.44|0
1646061000000|2022-02-28 15:10:00|465.99|463.35|469.87|467.23|471.72|469.08|463.54|460.9|0
1646061300000|2022-02-28 15:15:00|470.39|467.75|473.16|470.52|475.01|472.37|468.75|466.11|0
1646061600000|2022-02-28 15:20:00|472.75|470.11|467.27|464.63|473.16|470.52|465.33|462.69|0
1646061900000|2022-02-28 15:25:00|467.57|464.93|466.11|463.47|470.84|468.2|462.48|459.84|0
1646062200000|2022-02-28 15:30:00|466.52|463.88|461.21|458.57|466.52|463.88|455.53|452.89|0
1646062500000|2022-02-28 15:35:00|461.32|458.68|450.48|447.84|461.41|458.77|449.47|446.83|0
1646062800000|2022-02-28 15:40:00|449.67|447.03|442.71|440.07|450.88|448.24|442.11|439.47|0
1646063100000|2022-02-28 15:45:00|443.02|440.38|446.73|444.09|446.94|444.3|441.01|438.37|0
1646063400000|2022-02-28 15:50:00|446.33|443.69|445.52|442.88|448.35|445.71|441.91|439.27|0
1646063700000|2022-02-28 15:55:00|445.32|442.68|439.31|436.67|445.32|442.68|438.5|435.86|0
1646064000000|2022-02-28 16:00:00|438.7|436.06|436.9|434.26|440.71|438.07|434.7|432.06|0
1646064300000|2022-02-28 16:05:00|437.1|434.46|439.1|436.46|441.11|438.47|436.9|434.26|0
1646064600000|2022-02-28 16:10:00|438.8|436.16|440.71|438.07|442.93|440.29|436.09|433.45|0
1646064900000|2022-02-28 16:15:00|440.41|437.77|434.09|431.45|440.71|438.07|431.6|428.96|0
1646065200000|2022-02-28 16:20:00|434.69|432.05|428.11|425.47|434.69|432.05|428.11|425.47|0
1646065500000|2022-02-28 16:25:00|428.31|425.67|423.55|420.91|430.5|427.86|422.16|419.52|0
1646065800000|2022-02-28 16:30:00|423.75|421.11|424.82|422.18|424.95|422.31|420.05|417.41|0
1646066100000|2022-02-28 16:35:00|424.22|421.58|430.27|427.63|430.27|427.63|423.22|420.58|0
1646066400000|2022-02-28 16:40:00|429.47|426.83|428.28|425.64|432.47|429.83|426.88|424.24|0
1646066700000|2022-02-28 16:45:00|428.08|425.44|434.67|432.03|436.28|433.64|427.88|425.24|0
1646067000000|2022-02-28 16:50:00|434.47|431.83|432.97|430.33|436.87|434.23|432.67|430.03|0
1646067300000|2022-02-28 16:55:00|432.87|430.23|428.09|425.45|432.87|430.23|426.89|424.25|0
1646067600000|2022-02-28 17:00:00|428.28|425.64|429.28|426.64|429.67|427.03|425.61|422.97|0
1646067900000|2022-02-28 17:05:00|428.88|426.24|442.5|439.86|443.1|440.46|428.68|426.04|0
1646068200000|2022-02-28 17:10:00|442.3|439.66|447.76|445.12|449.38|446.74|442.1|439.46|0
1646068500000|2022-02-28 17:15:00|447.55|444.91|446.54|443.9|451.21|448.57|445.93|443.29|0
1646068800000|2022-02-28 17:20:00|446.34|443.7|451.82|449.18|453.45|450.81|444.51|441.87|0
1646069100000|2022-02-28 17:25:00|451.72|449.08|449.17|446.53|451.72|449.08|448.56|445.92|0
1646069400000|2022-02-28 17:30:00|449.98|447.34|452.83|450.19|454.87|452.23|447.35|444.71|0
1646069700000|2022-02-28 17:35:00|452.42|449.78|457.32|454.68|457.32|454.68|451.61|448.97|0
1646070000000|2022-02-28 17:40:00|457.12|454.48|461.01|458.37|461.33|458.69|455.59|452.95|0
1646070300000|2022-02-28 17:45:00|461.63|458.99|459.37|456.73|465.13|462.49|459.37|456.73|0
1646070600000|2022-02-28 17:50:00|459.57|456.93|463.07|460.43|465.95|463.31|458.55|455.91|0
1646070900000|2022-02-28 17:55:00|462.65|460.01|459.59|456.95|465.54|462.9|459.59|456.95|0
1646071200000|2022-02-28 18:00:00|460|457.36|454.09|451.45|460.82|458.18|452.27|449.63|0
1646071500000|2022-02-28 18:05:00|453.28|450.64|449.38|446.74|455.11|452.47|446.98|444.34|0
1646071800000|2022-02-28 18:10:00|449.78|447.14|449.78|447.14|451.59|448.95|446.17|443.53|0
1646072100000|2022-02-28 18:15:00|449.38|446.74|460.08|457.44|461.3|458.66|448.98|446.34|0
1646072400000|2022-02-28 18:20:00|460.9|458.26|464.35|461.71|466.6|463.96|460.49|457.85|0
1646072700000|2022-02-28 18:25:00|464.76|462.12|461.34|458.7|467.32|464.68|459.12|456.48|0
1646073000000|2022-02-28 18:30:00|461.54|458.9|463.56|460.92|466.2|463.56|458.92|456.28|0
1646073300000|2022-02-28 18:35:00|463.77|461.13|460.13|457.49|466.2|463.56|459.12|456.48|0
1646073600000|2022-02-28 18:40:00|459.52|456.88|461.54|458.9|462.45|459.81|456.1|453.46|0
1646073900000|2022-02-28 18:45:00|461.14|458.5|459.32|456.68|465.99|463.35|459.32|456.68|0
1646074200000|2022-02-28 18:50:00|459.22|456.58|453.29|450.65|459.22|456.58|451.39|448.75|0
1646074500000|2022-02-28 18:55:00|454.29|451.65|455|452.36|458.11|455.47|452.49|449.85|0
1646074800000|2022-02-28 19:00:00|455.49|452.85|474.33|471.69|474.33|471.69|455.49|452.85|0
1646075100000|2022-02-28 19:05:00|473.31|470.67|482.53|479.89|482.74|480.1|472.39|469.75|0
1646075400000|2022-02-28 19:10:00|482.33|479.69|479.98|477.34|486.25|483.61|479.98|477.34|0
1646075700000|2022-02-28 19:15:00|480.5|477.86|476.49|473.85|484.4|481.76|475.68|473.04|0
1646076000000|2022-02-28 19:20:00|475.68|473.04|486.95|484.31|486.95|484.31|475.68|473.04|0
1646076300000|2022-02-28 19:25:00|486.13|483.49|484.7|482.06|487.06|484.42|481.43|478.79|0
1646076600000|2022-02-28 19:30:00|484.49|481.85|485.62|482.98|488.59|485.95|481.63|478.99|0
1646076900000|2022-02-28 19:35:00|485.01|482.37|484.59|481.95|486.33|483.69|477.76|475.12|0
1646077200000|2022-02-28 19:40:00|485.21|482.57|472.48|469.84|485.51|482.87|470.46|467.82|0
1646077500000|2022-02-28 19:45:00|472.89|470.25|476.74|474.1|478.57|475.93|471.67|469.03|0
1646077800000|2022-02-28 19:50:00|475.52|472.88|473.69|471.05|477.55|474.91|473.29|470.65|0
1646078100000|2022-02-28 19:55:00|473.89|471.25|469.37|466.73|474.1|471.46|465.93|463.29|0
1646078400000|2022-02-28 20:00:00|469.17|466.53|471.4|468.76|472.21|469.57|468.36|465.72|0
1646078700000|2022-02-28 20:05:00|471.6|468.96|470.69|468.05|479.25|476.61|469.37|466.73|0
1646079000000|2022-02-28 20:10:00|471.19|468.55|475.67|473.03|478.12|475.48|470.79|468.15|0
1646079300000|2022-02-28 20:15:00|473.84|471.2|469.97|467.33|476.48|473.84|467.74|465.1|0
1646079600000|2022-02-28 20:20:00|469.77|467.13|458.41|455.77|469.97|467.33|458.23|455.59|0
1646079900000|2022-02-28 20:25:00|458.61|455.97|460.24|457.6|461.67|459.03|455.16|452.52|0
1646080200000|2022-02-28 20:30:00|460.65|458.01|470.48|467.84|470.48|467.84|460.65|458.01|0
1646080500000|2022-02-28 20:35:00|470.27|467.63|477.98|475.34|479.62|476.98|469.86|467.22|0
1646080800000|2022-02-28 20:40:00|478.18|475.54|462.93|460.29|478.18|475.54|461.92|459.28|0
1646081100000|2022-02-28 20:45:00|463.03|460.39|449.62|446.98|463.03|460.39|449.22|446.58|0
1646081400000|2022-02-28 20:50:00|447.92|445.28|441.38|438.74|450.34|447.7|441.38|438.74|0
1646081700000|2022-02-28 20:55:00|440.98|438.34|437.18|434.54|442.78|440.14|433.79|431.15|0
1646082000000|2022-02-28 21:00:00|436.98|434.34|435.38|432.74|438.57|435.93|434.79|432.15|0
1646082300000|2022-02-28 21:05:00|435.98|433.34|438.97|436.33|440.17|437.53|434.39|431.75|0
1646082600000|2022-02-28 21:10:00|438.77|436.13|436.77|434.13|438.97|436.33|434.78|432.14|0
1646082900000|2022-02-28 21:15:00|436.34|432.98|435.14|431.78|436.34|432.98|434.54|431.18|0
1646083200000|2022-02-28 21:20:00|435.04|431.68|436.13|432.77|436.33|432.97|434.94|431.58|0
1646083500000|2022-02-28 21:25:00|435.84|432.48|435.84|432.48|436.93|433.57|435.53|432.17|0
1646083800000|2022-02-28 21:30:00|435.93|432.57|435.53|432.17|435.93|432.57|434.54|431.18|0
1646084100000|2022-02-28 21:35:00|435.73|432.37|434.54|431.18|435.73|432.37|434.54|431.18|0
1646084400000|2022-02-28 21:40:00|434.73|431.37|434.93|431.57|435.13|431.77|434.64|431.28|0
1646084700000|2022-02-28 21:45:00|435.13|431.77|435.13|431.77|435.13|431.77|434.73|431.37|0
1646085000000|2022-02-28 21:50:00|434.93|431.57|434.73|431.37|435.13|431.77|434.13|430.77|0
1646085300000|2022-02-28 21:55:00|434.93|431.57|435.03|431.67|435.13|431.77|434.83|431.47|0
1646085600000|2022-02-28 22:00:00|435.06|431.7|435.38|432.02|435.81|432.45|435.06|431.7|0
1646085900000|2022-02-28 22:05:00|435.35|431.99|435.81|432.45|435.93|432.57|435.32|431.96|0
1646086200000|2022-02-28 22:10:00|435.8|432.44|436.07|432.71|436.33|432.97|435.8|432.44|0
1646086500000|2022-02-28 22:15:00|436.01|432.65|435.87|432.51|436.01|432.65|435.87|432.51|0
1646086800000|2022-02-28 22:20:00|435.86|432.5|435.97|432.61|436.12|432.76|435.63|432.27|0
1646087100000|2022-02-28 22:25:00|436.03|432.67|435.97|432.61|436.32|432.96|435.92|432.56|0
1646087400000|2022-02-28 22:30:00|436.29|432.93|436.43|433.07|436.59|433.23|436.15|432.79|0
1646087700000|2022-02-28 22:35:00|436.35|432.99|436.52|433.16|436.67|433.31|436.23|432.87|0
1646088000000|2022-02-28 22:40:00|436.49|433.13|437.04|433.68|437.08|433.72|436.46|433.1|0
1646088300000|2022-02-28 22:45:00|436.87|433.51|436.49|433.13|436.96|433.6|436.49|433.13|0
1646088600000|2022-02-28 22:50:00|436.58|433.22|437.13|433.77|437.33|433.97|436.11|432.75|0
1646088900000|2022-02-28 22:55:00|437.07|433.71|436.89|433.53|437.1|433.74|436.89|433.53|0
1646089200000|2022-02-28 23:00:00|436|432.64|434.61|431.25|437.8|434.44|434.5|431.14|0
1646089500000|2022-02-28 23:05:00|434.3|430.94|434.7|431.34|434.8|431.44|433.31|429.95|0
1646089800000|2022-02-28 23:10:00|434.41|431.05|436.19|432.83|437.39|434.03|434.4|431.04|0
1646090100000|2022-02-28 23:15:00|436.09|432.73|435.69|432.33|436.39|433.03|433.7|430.34|0
1646090400000|2022-02-28 23:20:00|435.99|432.63|432.51|429.15|436.39|433.03|431.91|428.55|0
1646090700000|2022-02-28 23:25:00|432.71|429.35|433.7|430.34|434.4|431.04|432.11|428.75|0
1646091000000|2022-02-28 23:30:00|433.5|430.14|430.52|427.16|434|430.64|429.73|426.37|0
1646091300000|2022-02-28 23:35:00|430.32|426.96|429.04|425.68|430.32|426.96|427.85|424.49|0
1646091600000|2022-02-28 23:40:00|429.13|425.77|430.22|426.86|430.82|427.46|428.94|425.58|0
1646091900000|2022-02-28 23:45:00|430.12|426.76|430.22|426.86|431.41|428.05|429.53|426.17|0
1646092200000|2022-02-28 23:50:00|429.92|426.56|426.66|423.3|429.92|426.56|425.77|422.41|0
1646092500000|2022-02-28 23:55:00|426.76|423.4|429.32|425.96|429.32|425.96|426.16|422.8|0
1646092800000|2022-03-01 00:00:00|429.13|425.77|429.12|425.76|429.13|425.77|426.95|423.59|0
1646093100000|2022-03-01 00:05:00|429.23|425.87|433.48|430.12|433.48|430.12|429.23|425.87|0
1646093400000|2022-03-01 00:10:00|433.19|429.83|430.9|427.54|433.28|429.92|430.51|427.15|0
1646093700000|2022-03-01 00:15:00|430.7|427.34|429.32|425.96|430.9|427.54|428.13|424.77|0
1646094000000|2022-03-01 00:20:00|429.51|426.15|431.1|427.74|431.99|428.63|429.02|425.66|0
1646094300000|2022-03-01 00:25:00|431|427.64|429.71|426.35|431.4|428.04|429.61|426.25|0
1646094600000|2022-03-01 00:30:00|429.81|426.45|431.79|428.43|432.28|428.92|429.11|425.75|0
1646094900000|2022-03-01 00:35:00|431.59|428.23|432.48|429.12|433.07|429.71|430.89|427.53|0
1646095200000|2022-03-01 00:40:00|432.28|428.92|433.47|430.11|434.07|430.71|430.69|427.33|0
1646095500000|2022-03-01 00:45:00|433.37|430.01|440.35|436.99|441.05|437.69|433.18|429.82|0
1646095800000|2022-03-01 00:50:00|440.45|437.09|437.25|433.89|440.45|437.09|436.45|433.09|0
1646096100000|2022-03-01 00:55:00|437.05|433.69|435.65|432.29|437.35|433.99|434.86|431.5|0
1646096400000|2022-03-01 01:00:00|435.45|432.09|435.95|432.59|438.15|434.79|434.26|430.9|0
1646096700000|2022-03-01 01:05:00|435.85|432.49|433.46|430.1|436.65|433.29|432.47|429.11|0
1646097000000|2022-03-01 01:10:00|433.56|430.2|433.46|430.1|434.25|430.89|433.06|429.7|0
1646097300000|2022-03-01 01:15:00|433.26|429.9|434.36|431|435.85|432.49|433.26|429.9|0
1646097600000|2022-03-01 01:20:00|434.85|431.49|432.86|429.5|434.85|431.49|432.07|428.71|0
1646097900000|2022-03-01 01:25:00|432.66|429.3|432.65|429.29|435.52|432.16|432.55|429.19|0
1646098200000|2022-03-01 01:30:00|432.55|429.19|430.76|427.4|432.74|429.38|430.37|427.01|0
1646098500000|2022-03-01 01:35:00|430.57|427.21|431.16|427.8|432.54|429.18|430.57|427.21|0
1646098800000|2022-03-01 01:40:00|431.46|428.1|431.75|428.39|432.74|429.38|430.96|427.6|0
1646099100000|2022-03-01 01:45:00|431.35|427.99|436.81|433.45|437.1|433.74|431.35|427.99|0
1646099400000|2022-03-01 01:50:00|436.51|433.15|435.91|432.55|437.21|433.85|435.11|431.75|0
1646099700000|2022-03-01 01:55:00|435.81|432.45|438.29|434.93|438.29|434.93|435.51|432.15|0
1646100000000|2022-03-01 02:00:00|438.09|434.73|436.3|432.94|438.89|435.53|436.3|432.94|0
1646100300000|2022-03-01 02:05:00|436.4|433.04|437.1|433.74|437.2|433.84|435.9|432.54|0
1646100600000|2022-03-01 02:10:00|437.2|433.84|440.88|437.52|441.48|438.12|437.2|433.84|0
1646100900000|2022-03-01 02:15:00|441.08|437.72|439.59|436.23|441.08|437.72|438.99|435.63|0
1646101200000|2022-03-01 02:20:00|439.48|436.12|439.28|435.92|439.88|436.52|438.59|435.23|0
1646101500000|2022-03-01 02:25:00|439.18|435.82|440.78|437.42|441.48|438.12|438.68|435.32|0
1646101800000|2022-03-01 02:30:00|440.68|437.32|441.47|438.11|441.47|438.11|439.28|435.92|0
1646102100000|2022-03-01 02:35:00|441.27|437.91|442.27|438.91|442.27|438.91|440.07|436.71|0
1646102400000|2022-03-01 02:40:00|442.47|439.11|440.87|437.51|444.07|440.71|440.77|437.41|0
1646102700000|2022-03-01 02:45:00|440.77|437.41|440.57|437.21|440.97|437.61|439.87|436.51|0
1646103000000|2022-03-01 02:50:00|440.67|437.31|437.87|434.51|441.07|437.71|437.48|434.12|0
1646103300000|2022-03-01 02:55:00|437.78|434.42|437.67|434.31|438.57|435.21|437.47|434.11|0
1646103600000|2022-03-01 03:00:00|437.47|434.11|437.47|434.11|438.27|434.91|437.47|434.11|0
1646103900000|2022-03-01 03:05:00|437.58|434.22|439.86|436.5|441.06|437.7|437.47|434.11|0
1646104200000|2022-03-01 03:10:00|440.36|437|440.06|436.7|440.66|437.3|438.66|435.3|0
1646104500000|2022-03-01 03:15:00|439.86|436.5|439.46|436.1|439.96|436.6|438.86|435.5|0
1646104800000|2022-03-01 03:20:00|439.56|436.2|439.66|436.3|440.66|437.3|439.26|435.9|0
1646105100000|2022-03-01 03:25:00|439.56|436.2|439.06|435.7|440.26|436.9|438.86|435.5|0
1646105400000|2022-03-01 03:30:00|438.96|435.6|439.25|435.89|439.65|436.29|438.06|434.7|0
1646105700000|2022-03-01 03:35:00|439.36|436|437.76|434.4|439.45|436.09|437.66|434.3|0
1646106000000|2022-03-01 03:40:00|437.66|434.3|440.65|437.29|441.05|437.69|437.26|433.9|0
1646106300000|2022-03-01 03:45:00|440.55|437.19|439.25|435.89|440.95|437.59|438.95|435.59|0
1646106600000|2022-03-01 03:50:00|439.15|435.79|439.05|435.69|439.85|436.49|438.85|435.49|0
1646106900000|2022-03-01 03:55:00|439.15|435.79|439.44|436.08|439.64|436.28|439.05|435.69|0
1646107200000|2022-03-01 04:00:00|439.24|435.88|439.35|435.99|439.64|436.28|438.35|434.99|0
1646107500000|2022-03-01 04:05:00|439.24|435.88|438.44|435.08|439.84|436.48|437.85|434.49|0
1646107800000|2022-03-01 04:10:00|438.24|434.88|438.44|435.08|439.64|436.28|437.55|434.19|0
1646108100000|2022-03-01 04:15:00|438.64|435.28|440.63|437.27|440.63|437.27|438.35|434.99|0
1646108400000|2022-03-01 04:20:00|440.74|437.38|438.34|434.98|440.83|437.47|437.94|434.58|0
1646108700000|2022-03-01 04:25:00|438.24|434.88|438.24|434.88|438.84|435.48|437.44|434.08|0
1646109000000|2022-03-01 04:30:00|438.34|434.98|437.64|434.28|438.74|435.38|437.64|434.28|0
1646109300000|2022-03-01 04:35:00|437.74|434.38|438.23|434.87|438.63|435.27|437.64|434.28|0
1646109600000|2022-03-01 04:40:00|438.43|435.07|437.74|434.38|439.23|435.87|437.63|434.27|0
1646109900000|2022-03-01 04:45:00|437.63|434.27|435.74|432.38|437.83|434.47|435.05|431.69|0
1646110200000|2022-03-01 04:50:00|435.64|432.28|436.24|432.88|436.34|432.98|434.95|431.59|0
1646110500000|2022-03-01 04:55:00|436.34|432.98|435.44|432.08|436.74|433.38|435.24|431.88|0
1646110800000|2022-03-01 05:00:00|435.84|432.48|436.43|433.07|436.73|433.37|435.24|431.88|0
1646111100000|2022-03-01 05:05:00|436.23|432.87|436.83|433.47|437.03|433.67|435.94|432.58|0
1646111400000|2022-03-01 05:10:00|437.03|433.67|440.21|436.85|440.41|437.05|437.03|433.67|0
1646111700000|2022-03-01 05:15:00|440.32|436.96|442.41|439.05|442.81|439.45|440.01|436.65|0
1646112000000|2022-03-01 05:20:00|442.01|438.65|441.21|437.85|442.61|439.25|440.61|437.25|0
1646112300000|2022-03-01 05:25:00|441.31|437.95|439.51|436.15|442.61|439.25|439.21|435.85|0
1646112600000|2022-03-01 05:30:00|439.71|436.35|439.01|435.65|440.41|437.05|438.12|434.76|0
1646112900000|2022-03-01 05:35:00|438.71|435.35|438.21|434.85|438.81|435.45|437.21|433.85|0
1646113200000|2022-03-01 05:40:00|438.61|435.25|436.52|433.16|438.81|435.45|436.42|433.06|0
1646113500000|2022-03-01 05:45:00|436.61|433.25|438.4|435.04|438.6|435.24|436.42|433.06|0
1646113800000|2022-03-01 05:50:00|438.51|435.15|438.4|435.04|439.2|435.84|437.81|434.45|0
1646114100000|2022-03-01 05:55:00|438.2|434.84|437.21|433.85|438.2|434.84|436.21|432.85|0
1646114400000|2022-03-01 06:00:00|437.31|433.95|435.41|432.05|437.51|434.15|435.41|432.05|0
1646114700000|2022-03-01 06:05:00|435.61|432.25|434.22|430.86|436.21|432.85|433.63|430.27|0
1646115000000|2022-03-01 06:10:00|434.32|430.96|435.31|431.95|436.8|433.44|434.32|430.96|0
1646115300000|2022-03-01 06:15:00|435.21|431.85|434.41|431.05|435.91|432.55|433.13|429.77|0
1646115600000|2022-03-01 06:20:00|433.72|430.36|432.23|428.87|434.72|431.36|432.23|428.87|0
1646115900000|2022-03-01 06:25:00|432.03|428.67|429.86|426.5|433.52|430.16|429.46|426.1|0
1646116200000|2022-03-01 06:30:00|429.76|426.4|429.06|425.7|429.86|426.5|428.67|425.31|0
1646116500000|2022-03-01 06:35:00|428.38|425.02|429.06|425.7|430.05|426.69|428.08|424.72|0
1646116800000|2022-03-01 06:40:00|428.87|425.51|428.67|425.31|428.87|425.51|427.29|423.93|0
1646117100000|2022-03-01 06:45:00|428.57|425.21|429.36|426|430.44|427.08|427.48|424.12|0
1646117400000|2022-03-01 06:50:00|429.26|425.9|429.95|426.59|430.44|427.08|427.87|424.51|0
1646117700000|2022-03-01 06:55:00|430.04|426.68|428.07|424.71|430.44|427.08|427.67|424.31|0
1646118000000|2022-03-01 07:00:00|428.66|425.3|427.38|424.02|429.45|426.09|426|422.64|0
1646118300000|2022-03-01 07:05:00|427.48|424.12|415.34|411.98|427.67|424.31|413.4|410.04|0
1646118600000|2022-03-01 07:10:00|415.05|411.69|419.14|415.78|419.34|415.98|414.56|411.2|0
1646118900000|2022-03-01 07:15:00|418.95|415.59|417.87|414.51|418.95|415.59|416.31|412.95|0
1646119200000|2022-03-01 07:20:00|417.97|414.61|417.77|414.41|418.64|415.28|416.31|412.95|0
1646119500000|2022-03-01 07:25:00|417.86|414.5|419.76|416.4|420.15|416.79|416.24|412.88|0
1646119800000|2022-03-01 07:30:00|419.86|416.5|421.23|417.87|422.89|419.53|419.66|416.3|0
1646120100000|2022-03-01 07:35:00|421.03|417.67|420.64|417.28|422.99|419.63|420.64|417.28|0
1646120400000|2022-03-01 07:40:00|420.53|417.17|420.44|417.08|421.03|417.67|419.46|416.1|0
1646120700000|2022-03-01 07:45:00|420.34|416.98|422.17|418.81|422.37|419.01|420.31|416.95|0
1646121000000|2022-03-01 07:50:00|421.68|418.32|423.84|420.48|423.84|420.48|419.91|416.55|0
1646121300000|2022-03-01 07:55:00|423.64|420.28|422.07|418.71|425.41|422.05|421.97|418.61|0
1646121600000|2022-03-01 08:00:00|421.87|418.51|419.13|415.77|425.21|421.85|419.13|415.77|0
1646121900000|2022-03-01 08:05:00|418.93|415.57|415.64|413|418.93|415.93|413.88|411.24|0
1646122200000|2022-03-01 08:10:00|416.42|413.78|419.84|417.2|420.52|417.88|415.54|412.9|0
1646122500000|2022-03-01 08:15:00|420.23|417.59|421.02|418.38|422.88|420.24|419.94|417.3|0
1646122800000|2022-03-01 08:20:00|420.91|418.27|429.59|426.95|431.37|428.73|418.95|416.31|0
1646123100000|2022-03-01 08:25:00|429.98|427.34|427.75|425.11|432.45|429.81|427.26|424.62|0
1646123400000|2022-03-01 08:30:00|427.46|424.82|425.1|422.46|429.72|427.08|425.1|422.46|0
1646123700000|2022-03-01 08:35:00|425.39|422.75|428.93|426.29|430.61|427.97|423.82|421.18|0
1646124000000|2022-03-01 08:40:00|429.33|426.69|431.01|428.37|432.09|429.45|426.67|424.03|0
1646124300000|2022-03-01 08:45:00|431.2|428.56|436.65|434.01|436.85|434.21|429.23|426.59|0
1646124600000|2022-03-01 08:50:00|436.45|433.81|438.57|435.93|441.36|438.72|435.76|433.12|0
1646124900000|2022-03-01 08:55:00|439.17|436.53|435.98|433.34|440.07|437.43|435.19|432.55|0
1646125200000|2022-03-01 09:00:00|436.38|433.74|434.79|432.15|437.37|434.73|433.51|430.87|0
1646125500000|2022-03-01 09:05:00|434.5|431.86|442.15|439.51|444.55|441.91|434.39|431.75|0
1646125800000|2022-03-01 09:10:00|441.95|439.31|444.75|442.11|445.35|442.71|441.95|439.31|0
1646126100000|2022-03-01 09:15:00|444.95|442.31|444.35|441.71|445.55|442.91|441.35|438.71|0
1646126400000|2022-03-01 09:20:00|444.55|441.91|447.76|445.12|449.27|446.63|442.95|440.31|0
1646126700000|2022-03-01 09:25:00|448.36|445.72|452.19|449.55|453.6|450.96|447.56|444.92|0
1646127000000|2022-03-01 09:30:00|452.59|449.95|450.86|448.22|453.85|451.21|449.66|447.02|0
1646127300000|2022-03-01 09:35:00|451.06|448.42|451.86|449.22|453.46|450.82|449.76|447.12|0
1646127600000|2022-03-01 09:40:00|450.76|448.12|457.19|454.55|457.89|455.25|450.76|448.12|0
1646127900000|2022-03-01 09:45:00|457.28|454.64|454.57|451.93|457.69|455.05|453.46|450.82|0
1646128200000|2022-03-01 09:50:00|454.26|451.62|459.3|456.66|460.91|458.27|454.06|451.42|0
1646128500000|2022-03-01 09:55:00|459.5|456.86|458.69|456.05|460.91|458.27|457.48|454.84|0
1646128800000|2022-03-01 10:00:00|458.89|456.25|461.31|458.67|463.34|460.7|457.68|455.04|0
1646129100000|2022-03-01 10:05:00|461.22|458.58|464.35|461.71|465.77|463.13|460.91|458.27|0
1646129400000|2022-03-01 10:10:00|464.55|461.91|463.13|460.49|465.98|463.34|462.63|459.99|0
1646129700000|2022-03-01 10:15:00|463.04|460.4|460.9|458.26|463.33|460.69|458.88|456.24|0
1646130000000|2022-03-01 10:20:00|461.1|458.46|462.93|460.29|463.84|461.2|460.9|458.26|0
1646130300000|2022-03-01 10:25:00|463.13|460.49|464.85|462.21|465.95|463.31|462.32|459.68|0
1646130600000|2022-03-01 10:30:00|465.15|462.51|467.17|464.53|471.02|468.38|464.85|462.21|0
1646130900000|2022-03-01 10:35:00|467.78|465.14|469.6|466.96|471.74|469.1|467.07|464.43|0
1646131200000|2022-03-01 10:40:00|469.5|466.86|461.91|459.27|469.91|467.27|461.71|459.07|0
1646131500000|2022-03-01 10:45:00|462.31|459.67|459.72|457.08|466.27|463.63|459.41|456.77|0
1646131800000|2022-03-01 10:50:00|459.92|457.28|457.51|454.87|461.02|458.38|456.3|453.66|0
1646132100000|2022-03-01 10:55:00|457.6|454.96|457|454.36|459.72|457.08|456.8|454.16|0
1646132400000|2022-03-01 11:00:00|457.4|454.76|460.42|457.78|461.13|458.49|457.4|454.76|0
1646132700000|2022-03-01 11:05:00|460.22|457.58|461.93|459.29|461.93|459.29|459.01|456.37|0
1646133000000|2022-03-01 11:10:00|462.03|459.39|462.23|459.59|465.78|463.14|461.13|458.49|0
1646133300000|2022-03-01 11:15:00|462.63|459.99|460.92|458.28|463.85|461.21|459.61|456.97|0
1646133600000|2022-03-01 11:20:00|460.61|457.97|459.71|457.07|461.22|458.58|456.59|453.95|0
1646133900000|2022-03-01 11:25:00|459.8|457.16|460.41|457.77|460.51|457.87|456.59|453.95|0
1646134200000|2022-03-01 11:30:00|460.21|457.57|456.98|454.34|461.62|458.98|455.18|452.54|0
1646134500000|2022-03-01 11:35:00|457.18|454.54|459.4|456.76|460.2|457.56|456.98|454.34|0
1646134800000|2022-03-01 11:40:00|459.5|456.86|464.65|462.01|465.05|462.41|458.39|455.75|0
1646135100000|2022-03-01 11:45:00|464.35|461.71|468.09|465.45|468.2|465.56|463.03|460.39|0
1646135400000|2022-03-01 11:50:00|467.89|465.25|472.98|470.34|474.2|471.56|466.67|464.03|0
1646135700000|2022-03-01 11:55:00|472.77|470.13|471.98|469.34|476.25|473.61|469.18|466.54|0
1646136000000|2022-03-01 12:00:00|471.37|468.73|466.71|464.07|472.18|469.54|466.71|464.07|0
1646136300000|2022-03-01 12:05:00|466.42|463.78|464.81|462.17|466.92|464.28|464.49|461.85|0
1646136600000|2022-03-01 12:10:00|464.91|462.27|466.34|463.7|467.15|464.51|464.41|461.77|0
1646136900000|2022-03-01 12:15:00|466.54|463.9|471.2|468.56|471.2|468.56|466.54|463.9|0
1646137200000|2022-03-01 12:20:00|471|468.36|464.72|462.08|471|468.36|464.01|461.37|0
1646137500000|2022-03-01 12:25:00|465.52|462.88|458.67|456.03|467.86|465.22|458.27|455.63|0
1646137800000|2022-03-01 12:30:00|459.28|456.64|460.48|457.84|462.7|460.06|459.28|456.64|0
1646138100000|2022-03-01 12:35:00|460.28|457.64|465.72|463.08|465.92|463.28|460.28|457.64|0
1646138400000|2022-03-01 12:40:00|466.03|463.39|468.55|465.91|470.38|467.74|465.72|463.08|0
1646138700000|2022-03-01 12:45:00|468.35|465.71|465.92|463.28|469.97|467.33|465.72|463.08|0
1646139000000|2022-03-01 12:50:00|466.02|463.38|469.36|466.72|469.77|467.13|464.91|462.27|0
1646139300000|2022-03-01 12:55:00|469.16|466.52|466.12|463.48|470.78|468.14|465.11|462.47|0
1646139600000|2022-03-01 13:00:00|466.93|464.29|469.36|466.72|471.59|468.95|465.91|463.27|0
1646139900000|2022-03-01 13:05:00|469.15|466.51|467.84|465.2|471.18|468.54|467.03|464.39|0
1646140200000|2022-03-01 13:10:00|468.34|465.7|464.81|462.17|469.15|466.51|463.56|460.92|0
1646140500000|2022-03-01 13:15:00|465.12|462.48|462.6|459.96|465.82|463.18|460.99|458.35|0
1646140800000|2022-03-01 13:20:00|463|460.36|464.29|461.65|466.11|463.47|463|460.36|0
1646141100000|2022-03-01 13:25:00|463.89|461.25|454.15|451.51|464.39|461.75|453.35|450.71|0
1646141400000|2022-03-01 13:30:00|453.84|451.2|449.16|446.52|455.55|452.91|447.36|444.72|0
1646141700000|2022-03-01 13:35:00|448.76|446.12|451.31|448.67|453.17|450.53|448.76|446.12|0
1646142000000|2022-03-01 13:40:00|451.11|448.47|447.8|445.16|451.11|448.47|447.7|445.06|0
1646142300000|2022-03-01 13:45:00|447.4|444.76|445.69|443.05|450.5|447.86|445.69|443.05|0
1646142600000|2022-03-01 13:50:00|445.89|443.25|441.11|438.47|447.29|444.65|441.11|438.47|0
1646142900000|2022-03-01 13:55:00|441.21|438.57|445.51|442.87|445.51|442.87|439.71|437.07|0
1646143200000|2022-03-01 14:00:00|445.11|442.47|448.12|445.48|448.72|446.08|444.3|441.66|0
1646143500000|2022-03-01 14:05:00|447.91|445.27|447.51|444.87|448.12|445.48|445.1|442.46|0
1646143800000|2022-03-01 14:10:00|447.11|444.47|449.37|446.73|450.37|447.73|446.91|444.27|0
1646144100000|2022-03-01 14:15:00|449.07|446.43|450.17|447.53|450.17|447.53|446.87|444.23|0
1646144400000|2022-03-01 14:20:00|449.77|447.13|448.16|445.52|450.17|447.53|447.16|444.52|0
1646144700000|2022-03-01 14:25:00|447.96|445.32|449.97|447.33|449.97|447.33|443.56|440.92|0
1646145000000|2022-03-01 14:30:00|449.77|447.13|440.77|438.13|449.77|447.13|440.77|438.13|0
1646145300000|2022-03-01 14:35:00|439.77|437.13|436.99|434.35|440.76|438.12|433.33|430.69|0
1646145600000|2022-03-01 14:40:00|436.5|433.86|444.75|442.11|446.14|443.5|436|433.36|0
1646145900000|2022-03-01 14:45:00|442.46|439.82|439.58|436.94|448.74|446.1|439.48|436.84|0
1646146200000|2022-03-01 14:50:00|438.59|435.95|451.74|449.1|455.36|452.72|438.59|435.95|0
1646146500000|2022-03-01 14:55:00|450.54|447.9|453.05|450.41|454.96|452.32|447.34|444.7|0
1646146800000|2022-03-01 15:00:00|450.24|447.6|453.55|450.91|456.97|454.33|442.26|439.62|0
1646147100000|2022-03-01 15:05:00|453.75|451.11|456.77|454.13|457.88|455.24|449.53|446.89|0
1646147400000|2022-03-01 15:10:00|457.57|454.93|460.51|457.87|463.65|461.01|457.57|454.93|0
1646147700000|2022-03-01 15:15:00|460.4|457.76|452.81|450.17|461.01|458.37|451.19|448.55|0
1646148000000|2022-03-01 15:20:00|452.41|449.77|454.57|451.93|456.68|454.04|446.21|443.57|0
1646148300000|2022-03-01 15:25:00|454.07|451.43|454.37|451.73|458.69|456.05|450.87|448.23|0
1646148600000|2022-03-01 15:30:00|453.27|450.63|459.29|456.65|459.69|457.05|450.37|447.73|0
1646148900000|2022-03-01 15:35:00|457.88|455.24|460.9|458.26|460.9|458.26|455.47|452.83|0
1646149200000|2022-03-01 15:40:00|461.91|459.27|473.16|470.52|473.16|470.52|461.51|458.87|0
1646149500000|2022-03-01 15:45:00|473.57|470.93|470.12|467.48|475.19|472.55|469.31|466.67|0
1646149800000|2022-03-01 15:50:00|469.92|467.28|467.29|464.65|471.74|469.1|465.58|462.94|0
1646150100000|2022-03-01 15:55:00|467.7|465.06|472.05|469.41|473.77|471.13|467.7|465.06|0
1646150400000|2022-03-01 16:00:00|472.14|469.5|465.32|462.68|473.87|471.23|463.31|460.67|0
1646150700000|2022-03-01 16:05:00|465.52|462.88|469.54|466.9|470.76|468.12|464.31|461.67|0
1646151000000|2022-03-01 16:10:00|468.24|465.6|462.51|459.87|469.75|467.11|461.61|458.97|0
1646151300000|2022-03-01 16:15:00|462.81|460.17|470.35|467.71|470.86|468.22|461.51|458.87|0
1646151600000|2022-03-01 16:20:00|470.15|467.51|464.75|462.11|471.36|468.72|462.53|459.89|0
1646151900000|2022-03-01 16:25:00|465.35|462.71|470.1|467.46|472.43|469.79|464.55|461.91|0
1646152200000|2022-03-01 16:30:00|469.59|466.95|485.55|482.91|486.36|483.72|469.59|466.95|0
1646152500000|2022-03-01 16:35:00|485.75|483.11|487.58|484.94|488.61|485.97|484.12|481.48|0
1646152800000|2022-03-01 16:40:00|486.16|483.52|487.38|484.74|489.83|487.19|484.02|481.38|0
1646153100000|2022-03-01 16:45:00|486.97|484.33|494.75|492.11|498.45|495.81|486.97|484.33|0
1646153400000|2022-03-01 16:50:00|494.13|491.49|498.89|496.25|500.22|497.58|493.51|490.87|0
1646153700000|2022-03-01 16:55:00|498.58|495.94|500.21|497.57|504.22|501.58|498.58|495.94|0
1646154000000|2022-03-01 17:00:00|501.45|498.81|503.54|500.9|503.95|501.31|498.98|496.34|0
1646154300000|2022-03-01 17:05:00|503.33|500.69|505.91|503.05|506.53|503.67|500.66|498.02|0
1646154600000|2022-03-01 17:10:00|506.12|503.26|500.76|497.9|511.44|508.58|500.76|497.9|0
1646154900000|2022-03-01 17:15:00|501.17|498.31|494|491.14|504.45|501.59|492.57|489.71|0
1646155200000|2022-03-01 17:20:00|493.39|490.53|496.46|493.6|498.92|496.06|493.08|490.22|0
1646155500000|2022-03-01 17:25:00|496.77|493.91|494.52|491.66|499.53|496.67|492.98|490.12|0
1646155800000|2022-03-01 17:30:00|494.61|491.75|492.77|489.91|497.48|494.62|489.92|487.06|0
1646156100000|2022-03-01 17:35:00|492.88|490.02|494.71|491.85|496.86|494|491.76|488.9|0
1646156400000|2022-03-01 17:40:00|494.61|491.75|488.47|485.61|494.61|491.75|488.47|485.61|0
1646156700000|2022-03-01 17:45:00|488.06|485.2|486.43|483.57|492.15|489.29|483.78|480.92|0
1646157000000|2022-03-01 17:50:00|486.12|483.26|486.83|483.97|489.08|486.22|483.48|480.62|0
1646157300000|2022-03-01 17:55:00|487.03|484.17|485.2|482.34|489.89|487.03|483.98|481.12|0
1646157600000|2022-03-01 18:00:00|485.81|482.95|484.79|481.93|487.64|484.78|480.73|477.87|0
1646157900000|2022-03-01 18:05:00|485.4|482.54|490.09|487.23|492.96|490.1|484.18|481.32|0
1646158200000|2022-03-01 18:10:00|489.79|486.93|497.47|494.61|499.23|496.37|489.48|486.62|0
1646158500000|2022-03-01 18:15:00|497.37|494.51|499.93|497.07|500.15|497.29|496.44|493.58|0
1646158800000|2022-03-01 18:20:00|500.13|497.27|503.63|500.77|503.63|500.77|497.26|494.4|0
1646159100000|2022-03-01 18:25:00|504.25|501.39|512.42|509.56|512.42|509.56|504.05|501.19|0
1646159400000|2022-03-01 18:30:00|512.21|509.35|510.56|507.7|513.45|510.59|507.36|504.5|0
1646159700000|2022-03-01 18:35:00|511.8|508.94|505.49|502.63|513.42|510.56|505.18|502.32|0
1646160000000|2022-03-01 18:40:00|505.8|502.94|508.47|505.61|510.23|507.37|504.77|501.91|0
1646160300000|2022-03-01 18:45:00|508.67|505.81|509.91|507.05|512.8|509.94|503.44|500.58|0
1646160600000|2022-03-01 18:50:00|509.81|506.95|507.83|504.97|512.14|509.28|506.71|503.85|0
1646160900000|2022-03-01 18:55:00|508.03|505.17|505.33|502.47|510.09|507.23|502.95|500.09|0
1646161200000|2022-03-01 19:00:00|505.22|502.36|507.87|505.01|512.43|509.57|504.6|501.74|0
1646161500000|2022-03-01 19:05:00|507.98|505.12|509.72|506.86|510.54|507.68|504.99|502.13|0
1646161800000|2022-03-01 19:10:00|509.1|506.24|510.75|507.89|513.64|510.78|508.48|505.62|0
1646162100000|2022-03-01 19:15:00|510.65|507.79|505.19|502.33|515.6|512.74|504.37|501.51|0
1646162400000|2022-03-01 19:20:00|504.58|501.72|496.6|493.74|506.42|503.56|496|493.14|0
1646162700000|2022-03-01 19:25:00|496.39|493.53|495.37|492.51|498.23|495.37|493.74|490.88|0
1646163000000|2022-03-01 19:30:00|495.68|492.82|497.41|494.55|499.45|496.59|494.55|491.69|0
1646163300000|2022-03-01 19:35:00|497.61|494.75|489.27|486.41|498.02|495.16|488.97|486.11|0
1646163600000|2022-03-01 19:40:00|489.88|487.02|488.45|485.59|491.7|488.84|487.65|484.79|0
1646163900000|2022-03-01 19:45:00|489.06|486.2|494.75|491.89|495.97|493.11|488.45|485.59|0
1646164200000|2022-03-01 19:50:00|494.34|491.48|501.7|498.84|502.01|499.15|494.25|491.39|0
1646164500000|2022-03-01 19:55:00|500.88|498.02|501.9|499.04|504.15|501.29|499.24|496.38|0
1646164800000|2022-03-01 20:00:00|501.69|498.83|489.08|486.22|503.54|500.68|489.08|486.22|0
1646165100000|2022-03-01 20:05:00|487.77|484.91|482.83|479.97|487.77|484.91|480.53|477.67|0
1646165400000|2022-03-01 20:10:00|482.43|479.57|488.32|485.46|490.36|487.5|481.41|478.55|0
1646165700000|2022-03-01 20:15:00|487.3|484.44|495.27|492.41|495.99|493.13|486.28|483.42|0
1646166000000|2022-03-01 20:20:00|495.07|492.21|494.86|492|498.35|495.49|493.63|490.77|0
1646166300000|2022-03-01 20:25:00|495.06|492.2|501.23|498.37|501.44|498.58|494.24|491.38|0
1646166600000|2022-03-01 20:30:00|501.44|498.58|502.32|499.46|507.23|504.37|500.07|497.21|0
1646166900000|2022-03-01 20:35:00|501.5|498.64|502.11|499.25|504.98|502.12|500.06|497.2|0
1646167200000|2022-03-01 20:40:00|502.52|499.66|509.1|506.24|509.51|506.65|498.43|495.57|0
1646167500000|2022-03-01 20:45:00|508.69|505.83|518.2|515.34|518.2|515.34|508.38|505.52|0
1646167800000|2022-03-01 20:50:00|517.99|515.13|505.26|502.4|521.11|518.25|503.83|500.97|0
1646168100000|2022-03-01 20:55:00|505.77|502.91|498.5|495.64|509.36|506.5|495.85|492.99|0
1646168400000|2022-03-01 21:00:00|498.71|495.85|492.79|489.93|498.71|495.85|491.98|489.12|0
1646168700000|2022-03-01 21:05:00|492.39|489.53|490.51|487.65|493|490.14|490.31|487.45|0
1646169000000|2022-03-01 21:10:00|490.72|487.86|488.69|485.83|491.95|489.09|487.26|484.4|0
1646169300000|2022-03-01 21:15:00|489.08|485.44|489.89|486.25|491.22|487.58|488.77|485.13|0
1646169600000|2022-03-01 21:20:00|489.69|486.05|491.11|487.47|491.52|487.88|488.67|485.03|0
1646169900000|2022-03-01 21:25:00|491.01|487.37|490.4|486.76|491.01|487.37|488.57|484.93|0
1646170200000|2022-03-01 21:30:00|490.29|486.65|491.21|487.57|491.21|487.57|488.56|484.92|0
1646170500000|2022-03-01 21:35:00|491.11|487.47|491.41|487.77|491.92|488.28|488.77|485.13|0
1646170800000|2022-03-01 21:40:00|491.51|487.87|493.04|489.4|493.55|489.91|491.51|487.87|0
1646171100000|2022-03-01 21:45:00|492.64|489|492.43|488.79|493.55|489.91|491.82|488.18|0
1646171400000|2022-03-01 21:50:00|492.32|488.68|491.41|487.77|492.53|488.89|490.49|486.85|0
1646171700000|2022-03-01 21:55:00|491.3|487.66|491.61|487.97|492.53|488.89|490.08|486.44|0
1646172000000|2022-03-01 22:00:00|491.28|487.64|491.9|488.26|491.9|488.26|490.06|486.42|0
1646172300000|2022-03-01 22:05:00|492.14|488.5|493.12|489.48|493.86|490.22|491.9|488.26|0
1646172600000|2022-03-01 22:10:00|493.14|489.5|493.59|489.95|494.06|490.42|493.14|489.5|0
1646172900000|2022-03-01 22:15:00|493.32|489.68|493.44|489.8|493.44|489.8|493.29|489.65|0
1646173200000|2022-03-01 22:20:00|493.32|489.68|493.79|490.15|493.86|490.22|493.17|489.53|0
1646173500000|2022-03-01 22:25:00|493.76|490.12|493.79|490.15|493.85|490.21|493.76|490.12|0
1646173800000|2022-03-01 22:30:00|494.09|490.45|494.15|490.51|494.15|490.51|494|490.36|0
1646174100000|2022-03-01 22:35:00|494.24|490.6|493.96|490.32|494.32|490.68|493.87|490.23|0
1646174400000|2022-03-01 22:40:00|494.02|490.38|493.81|490.17|494.05|490.41|493.69|490.05|0
1646174700000|2022-03-01 22:45:00|493.69|490.05|493.31|489.67|493.9|490.26|492.51|488.87|0
1646175000000|2022-03-01 22:50:00|492.86|489.22|492.74|489.1|492.86|489.22|492.38|488.74|0
1646175300000|2022-03-01 22:55:00|492.65|489.01|493.56|489.92|494.08|490.44|492.65|489.01|0
1646175600000|2022-03-01 23:00:00|491.79|488.15|494.85|491.21|495.06|491.42|491.38|487.74|0
1646175900000|2022-03-01 23:05:00|494.65|491.01|494.34|490.7|494.75|491.11|491.38|487.74|0
1646176200000|2022-03-01 23:10:00|493.93|490.29|492.9|489.26|495.77|492.13|492.9|489.26|0
1646176500000|2022-03-01 23:15:00|493.01|489.37|493.42|489.78|494.54|490.9|492.29|488.65|0
1646176800000|2022-03-01 23:20:00|493.31|489.67|493.31|489.67|493.72|490.08|490.97|487.33|0
1646177100000|2022-03-01 23:25:00|493.42|489.78|493.62|489.98|494.74|491.1|492.08|488.44|0
1646177400000|2022-03-01 23:30:00|493.41|489.77|489.23|485.59|493.41|489.77|489.23|485.59|0
1646177700000|2022-03-01 23:35:00|488.11|484.47|488.11|484.47|489.13|485.49|486.58|482.94|0
1646178000000|2022-03-01 23:40:00|488.21|484.57|489.12|485.48|490.35|486.71|487.91|484.27|0
1646178300000|2022-03-01 23:45:00|488.92|485.28|490.44|486.8|490.55|486.91|488.61|484.97|0
1646178600000|2022-03-01 23:50:00|490.24|486.6|489.53|485.89|491.05|487.41|489.22|485.58|0
1646178900000|2022-03-01 23:55:00|489.12|485.48|485.96|482.32|489.22|485.58|485.76|482.12|0
1646179200000|2022-03-02 00:00:00|486.27|482.63|487.29|483.65|489.01|485.37|485.66|482.02|0
1646179500000|2022-03-02 00:05:00|487.38|483.74|485.55|481.91|487.38|483.74|484.54|480.9|0
1646179800000|2022-03-02 00:10:00|485.76|482.12|485.55|481.91|486.98|483.34|485.35|481.71|0
1646180100000|2022-03-02 00:15:00|485.66|482.02|482.62|478.98|486.27|482.63|481.5|477.86|0
1646180400000|2022-03-02 00:20:00|482.51|478.87|483.32|479.68|484.13|480.49|482.11|478.47|0
1646180700000|2022-03-02 00:25:00|482.91|479.27|483.72|480.08|484.13|480.49|482.31|478.67|0
1646181000000|2022-03-02 00:30:00|483.83|480.19|487.37|483.73|487.98|484.34|483.32|479.68|0
1646181300000|2022-03-02 00:35:00|487.48|483.84|488.49|484.85|489.2|485.56|486.36|482.72|0
1646181600000|2022-03-02 00:40:00|488.39|484.75|486.66|483.02|489|485.36|485.85|482.21|0
1646181900000|2022-03-02 00:45:00|486.76|483.12|486.15|482.51|486.96|483.32|483.92|480.28|0
1646182200000|2022-03-02 00:50:00|485.94|482.3|484.93|481.29|486.96|483.32|484.12|480.48|0
1646182500000|2022-03-02 00:55:00|485.03|481.39|484.72|481.08|485.54|481.9|484.22|480.58|0
1646182800000|2022-03-02 01:00:00|484.32|480.68|486.14|482.5|486.25|482.61|481.59|477.95|0
1646183100000|2022-03-02 01:05:00|486.34|482.7|487.56|483.92|488.89|485.25|483.5|479.86|0
1646183400000|2022-03-02 01:10:00|487.26|483.62|486.24|482.6|488.58|484.94|485.03|481.39|0
1646183700000|2022-03-02 01:15:00|486.14|482.5|485.93|482.29|486.34|482.7|485.23|481.59|0
1646184000000|2022-03-02 01:20:00|487.56|483.92|489.59|485.95|490|486.36|485.12|481.48|0
1646184300000|2022-03-02 01:25:00|489.79|486.15|488.68|485.04|490.72|487.08|488.27|484.63|0
1646184600000|2022-03-02 01:30:00|489.18|485.54|482.59|478.95|489.59|485.95|482.59|478.95|0
1646184900000|2022-03-02 01:35:00|482.79|479.15|485.32|481.68|485.32|481.68|482.08|478.44|0
1646185200000|2022-03-02 01:40:00|485.22|481.58|489.38|485.74|489.89|486.25|484.2|480.56|0
1646185500000|2022-03-02 01:45:00|489.49|485.85|488.67|485.03|490.4|486.76|486.73|483.09|0
1646185800000|2022-03-02 01:50:00|488.77|485.13|492.23|488.59|492.84|489.2|488.16|484.52|0
1646186100000|2022-03-02 01:55:00|492.03|488.39|489.99|486.35|492.43|488.79|489.48|485.84|0
1646186400000|2022-03-02 02:00:00|490.19|486.55|493.86|490.22|494.68|491.04|489.99|486.35|0
1646186700000|2022-03-02 02:05:00|493.76|490.12|492.63|488.99|493.86|490.22|491.61|487.97|0
1646187000000|2022-03-02 02:10:00|492.33|488.69|493.55|489.91|494.68|491.04|490.8|487.16|0
1646187300000|2022-03-02 02:15:00|493.76|490.12|494.58|490.94|498.77|495.13|493.65|490.01|0
1646187600000|2022-03-02 02:20:00|495.08|491.44|494.67|491.03|495.08|491.44|490.79|487.15|0
1646187900000|2022-03-02 02:25:00|494.47|490.83|492.53|488.89|495.08|491.44|492.01|488.37|0
1646188200000|2022-03-02 02:30:00|492.63|488.99|492.01|488.37|494.16|490.52|490.49|486.85|0
1646188500000|2022-03-02 02:35:00|491.6|487.96|490.58|486.94|492.42|488.78|489.16|485.52|0
1646188800000|2022-03-02 02:40:00|490.69|487.05|497.02|493.38|497.74|494.1|490.38|486.74|0
1646189100000|2022-03-02 02:45:00|497.12|493.48|496.51|492.87|497.43|493.79|494.25|490.61|0
1646189400000|2022-03-02 02:50:00|495.79|492.15|494.05|490.41|495.89|492.25|493.43|489.79|0
1646189700000|2022-03-02 02:55:00|493.84|490.2|490.98|487.34|494.86|491.22|490.07|486.43|0
1646190000000|2022-03-02 03:00:00|491.09|487.45|487.72|484.08|491.09|487.45|487.22|483.58|0
1646190300000|2022-03-02 03:05:00|487.62|483.98|488.13|484.49|489.14|485.5|487.31|483.67|0
1646190600000|2022-03-02 03:10:00|488.23|484.59|485.79|482.15|489.14|485.5|485.08|481.44|0
1646190900000|2022-03-02 03:15:00|485.89|482.25|487.62|483.98|488.43|484.79|485.48|481.84|0
1646191200000|2022-03-02 03:20:00|487.51|483.87|490.16|486.52|491.38|487.74|487.31|483.67|0
1646191500000|2022-03-02 03:25:00|489.95|486.31|491.99|488.35|492.5|488.86|489.34|485.7|0
1646191800000|2022-03-02 03:30:00|491.79|488.15|491.78|488.14|492.6|488.96|490.67|487.03|0
1646192100000|2022-03-02 03:35:00|491.48|487.84|491.07|487.43|494.03|490.39|490.56|486.92|0
1646192400000|2022-03-02 03:40:00|491.17|487.53|492.39|488.75|492.39|488.75|490.97|487.33|0
1646192700000|2022-03-02 03:45:00|492.19|488.55|488.92|485.28|492.8|489.16|488.22|484.58|0
1646193000000|2022-03-02 03:50:00|489.13|485.49|488.92|485.28|489.44|485.8|488.11|484.47|0
1646193300000|2022-03-02 03:55:00|488.72|485.08|488.51|484.87|488.92|485.28|487.9|484.26|0
1646193600000|2022-03-02 04:00:00|487.9|484.26|488.71|485.07|489.64|486|487.7|484.06|0
1646193900000|2022-03-02 04:05:00|488.82|485.18|490.45|486.81|492.18|488.54|488.82|485.18|0
1646194200000|2022-03-02 04:10:00|490.34|486.7|490.34|486.7|490.86|487.22|488.92|485.28|0
1646194500000|2022-03-02 04:15:00|489.73|486.09|488.1|484.46|489.73|486.09|487.29|483.65|0
1646194800000|2022-03-02 04:20:00|487.9|484.26|490.13|486.49|490.13|486.49|487.9|484.26|0
1646195100000|2022-03-02 04:25:00|490.24|486.6|489.72|486.08|490.85|487.21|489.42|485.78|0
1646195400000|2022-03-02 04:30:00|489.52|485.88|489.52|485.88|490.13|486.49|488.5|484.86|0
1646195700000|2022-03-02 04:35:00|489.93|486.29|488.09|484.45|490.33|486.69|486.98|483.34|0
1646196000000|2022-03-02 04:40:00|487.89|484.25|488.5|484.86|488.5|484.86|487.28|483.64|0
1646196300000|2022-03-02 04:45:00|488.29|484.65|487.48|483.84|488.6|484.96|487.18|483.54|0
1646196600000|2022-03-02 04:50:00|487.38|483.74|485.44|481.8|487.38|483.74|484.23|480.59|0
1646196900000|2022-03-02 04:55:00|485.55|481.91|484.13|480.49|486.05|482.41|484.02|480.38|0
1646197200000|2022-03-02 05:00:00|484.22|480.58|485.14|481.5|485.75|482.11|484.22|480.58|0
1646197500000|2022-03-02 05:05:00|484.73|481.09|484.63|480.99|485.44|481.8|483.82|480.18|0
1646197800000|2022-03-02 05:10:00|484.22|480.58|485.03|481.39|485.03|481.39|484.02|480.38|0
1646198100000|2022-03-02 05:15:00|484.93|481.29|480.17|476.53|485.74|482.1|479.16|475.52|0
1646198400000|2022-03-02 05:20:00|480.37|476.73|481.96|478.32|481.99|478.35|480.37|476.73|0
1646198700000|2022-03-02 05:25:00|481.66|478.02|479.73|476.09|481.86|478.22|479.53|475.89|0
1646199000000|2022-03-02 05:30:00|479.93|476.29|480.54|476.9|480.85|477.21|478.31|474.67|0
1646199300000|2022-03-02 05:35:00|480.44|476.8|480.44|476.8|481.45|477.81|479.93|476.29|0
1646199600000|2022-03-02 05:40:00|480.33|476.69|482.15|478.51|482.87|479.23|479.63|475.99|0
1646199900000|2022-03-02 05:45:00|482.06|478.42|481.65|478.01|482.26|478.62|480.33|476.69|0
1646200200000|2022-03-02 05:50:00|481.54|477.9|480.23|476.59|481.95|478.31|479.72|476.08|0
1646200500000|2022-03-02 05:55:00|480.33|476.69|483.47|479.83|483.57|479.93|480.03|476.39|0
1646200800000|2022-03-02 06:00:00|483.27|479.63|486.01|482.37|486.01|482.37|482.15|478.51|0
1646201100000|2022-03-02 06:05:00|485.91|482.27|484.99|481.35|485.91|482.27|483.47|479.83|0
1646201400000|2022-03-02 06:10:00|484.79|481.15|484.48|480.84|485.8|482.16|482.75|479.11|0
1646201700000|2022-03-02 06:15:00|485.09|481.45|483.16|479.52|485.19|481.55|481.84|478.2|0
1646202000000|2022-03-02 06:20:00|482.95|479.31|488.24|484.6|488.24|484.6|482.86|479.22|0
1646202300000|2022-03-02 06:25:00|488.04|484.4|488.14|484.5|488.76|485.12|486.92|483.28|0
1646202600000|2022-03-02 06:30:00|488.35|484.71|486.71|483.07|488.35|484.71|486.51|482.87|0
1646202900000|2022-03-02 06:35:00|486.61|482.97|487.42|483.78|488.44|484.8|486.3|482.66|0
1646203200000|2022-03-02 06:40:00|487.01|483.37|488.64|485|490.18|486.54|486.91|483.27|0
1646203500000|2022-03-02 06:45:00|488.75|485.11|491.3|487.66|491.81|488.17|488.44|484.8|0
1646203800000|2022-03-02 06:50:00|491.09|487.45|493.96|490.32|494.88|491.24|490.18|486.54|0
1646204100000|2022-03-02 06:55:00|494.27|490.63|495.09|491.45|498.06|494.42|493.86|490.22|0
1646204400000|2022-03-02 07:00:00|495.19|491.55|504.98|501.34|505.28|501.64|493.34|489.7|0
1646204700000|2022-03-02 07:05:00|504.66|501.02|510.19|506.55|511.44|507.8|503.94|500.3|0
1646205000000|2022-03-02 07:10:00|509.78|506.14|513.89|510.25|513.89|510.25|506.68|503.04|0
1646205300000|2022-03-02 07:15:00|514.09|510.45|517.91|514.27|518.33|514.69|511.39|507.75|0
1646205600000|2022-03-02 07:20:00|517.5|513.86|516.87|513.23|518.95|515.31|514.59|510.95|0
1646205900000|2022-03-02 07:25:00|517.08|513.44|512.42|508.78|517.5|513.86|511.28|507.64|0
1646206200000|2022-03-02 07:30:00|512.22|508.58|505.72|502.08|512.32|508.68|505.41|501.77|0
1646206500000|2022-03-02 07:35:00|506.13|502.49|507.16|503.52|509.01|505.37|505.72|502.08|0
1646206800000|2022-03-02 07:40:00|506.03|502.39|506.74|503.1|509.01|505.37|506.03|502.39|0
1646207100000|2022-03-02 07:45:00|506.33|502.69|506.95|503.31|511.18|507.54|505.1|501.46|0
1646207400000|2022-03-02 07:50:00|507.05|503.41|509.62|505.98|513.24|509.6|505.61|501.97|0
1646207700000|2022-03-02 07:55:00|509.42|505.78|506.53|502.89|510.86|507.22|506.02|502.38|0
1646208000000|2022-03-02 08:00:00|504.58|500.94|504.68|501.04|506.33|502.69|499.56|495.92|0
1646208300000|2022-03-02 08:05:00|503.26|500.4|510.88|508.02|512.53|509.67|503.26|500.4|0
1646208600000|2022-03-02 08:10:00|511.19|508.33|503.37|500.51|511.19|508.33|501.21|498.35|0
1646208900000|2022-03-02 08:15:00|503.26|500.4|493.65|490.79|503.88|501.02|493.65|490.79|0
1646209200000|2022-03-02 08:20:00|494.67|491.81|486.6|483.74|495.49|492.63|485.78|482.92|0
1646209500000|2022-03-02 08:25:00|486.39|483.53|489.65|486.79|489.65|486.79|485.58|482.72|0
1646209800000|2022-03-02 08:30:00|489.44|486.58|488.83|485.97|491.08|488.22|486.59|483.73|0
1646210100000|2022-03-02 08:35:00|489.35|486.49|491.07|488.21|493.73|490.87|487.2|484.34|0
1646210400000|2022-03-02 08:40:00|490.57|487.71|497.01|494.15|497.93|495.07|488.63|485.77|0
1646210700000|2022-03-02 08:45:00|496.91|494.05|497.62|494.76|500.09|497.23|494.86|492|0
1646211000000|2022-03-02 08:50:00|497.42|494.56|502.05|499.19|503.18|500.32|494.54|491.68|0
1646211300000|2022-03-02 08:55:00|501.94|499.08|501.94|499.08|504|501.14|499.57|496.71|0
1646211600000|2022-03-02 09:00:00|501.84|498.98|505.7|502.84|507.65|504.79|501.32|498.46|0
1646211900000|2022-03-02 09:05:00|506.01|503.15|498.02|495.16|506.01|503.15|497.72|494.86|0
1646212200000|2022-03-02 09:10:00|498.13|495.27|494.87|492.01|498.13|495.27|492.73|489.87|0
1646212500000|2022-03-02 09:15:00|494.35|491.49|494.25|491.39|494.96|492.1|491.91|489.05|0
1646212800000|2022-03-02 09:20:00|494.46|491.6|498.73|495.87|499.45|496.59|492.9|490.04|0
1646213100000|2022-03-02 09:25:00|498.94|496.08|496.17|493.31|500.47|497.61|496.17|493.31|0
1646213400000|2022-03-02 09:30:00|495.76|492.9|482.24|479.38|498.21|495.35|473.68|470.82|0
1646213700000|2022-03-02 09:35:00|483.45|480.59|482.24|479.38|486.79|483.93|480.42|477.56|0
1646214000000|2022-03-02 09:40:00|481.73|478.87|480.92|478.06|482.74|479.88|479.31|476.45|0
1646214300000|2022-03-02 09:45:00|480.22|477.36|469.3|466.44|481.17|478.31|468.09|465.23|0
1646214600000|2022-03-02 09:50:00|469.7|466.84|471.31|468.45|473.12|470.26|466.29|463.43|0
1646214900000|2022-03-02 09:55:00|471.61|468.75|470.46|467.6|472.31|469.45|469.85|466.99|0
1646215200000|2022-03-02 10:00:00|470.36|467.5|473.38|470.52|473.38|470.52|470.05|467.19|0
1646215500000|2022-03-02 10:05:00|473.18|470.32|471.26|468.4|474.19|471.33|471.26|468.4|0
1646215800000|2022-03-02 10:10:00|471.06|468.2|470.15|467.29|473.18|470.32|469.64|466.78|0
1646216100000|2022-03-02 10:15:00|469.95|467.09|466.53|463.67|470.45|467.59|463.53|460.67|0
1646216400000|2022-03-02 10:20:00|466.63|463.77|467.23|464.37|468.14|465.28|465.62|462.76|0
1646216700000|2022-03-02 10:25:00|467.43|464.57|469.14|466.28|469.95|467.09|466.22|463.36|0
1646217000000|2022-03-02 10:30:00|469.04|466.18|471.55|468.69|472.86|470|469.03|466.17|0
1646217300000|2022-03-02 10:35:00|471.45|468.59|470.84|467.98|473.67|470.81|469.84|466.98|0
1646217600000|2022-03-02 10:40:00|471.04|468.18|471.65|468.79|473.57|470.71|468.23|465.37|0
1646217900000|2022-03-02 10:45:00|471.95|469.09|475.18|472.32|475.18|472.32|470.64|467.78|0
1646218200000|2022-03-02 10:50:00|474.47|471.61|477.1|474.24|478.63|475.77|474.47|471.61|0
1646218500000|2022-03-02 10:55:00|477.01|474.15|474.67|471.81|477.01|474.15|474.06|471.2|0
1646218800000|2022-03-02 11:00:00|474.57|471.71|475.99|473.13|476.19|473.33|474.06|471.2|0
1646219100000|2022-03-02 11:05:00|476.39|473.53|474.26|471.4|478.52|475.66|473.05|470.19|0
1646219400000|2022-03-02 11:10:00|474.17|471.31|472.75|469.89|475.07|472.21|470.93|468.07|0
1646219700000|2022-03-02 11:15:00|472.35|469.49|475.58|472.72|477|474.14|472.35|469.49|0
1646220000000|2022-03-02 11:20:00|475.27|472.41|474.77|471.91|477|474.14|474.66|471.8|0
1646220300000|2022-03-02 11:25:00|474.66|471.8|469.41|466.55|475.47|472.61|468.61|465.75|0
1646220600000|2022-03-02 11:30:00|469.52|466.66|467.71|464.85|470.62|467.76|465.6|462.74|0
1646220900000|2022-03-02 11:35:00|468.31|465.45|469.92|467.06|470.32|467.46|466.4|463.54|0
1646221200000|2022-03-02 11:40:00|470.01|467.15|471.42|468.56|473.85|470.99|469.41|466.55|0
1646221500000|2022-03-02 11:45:00|470.82|467.96|472.33|469.47|472.63|469.77|469.61|466.75|0
1646221800000|2022-03-02 11:50:00|472.63|469.77|471.42|468.56|474.04|471.18|470.41|467.55|0
1646222100000|2022-03-02 11:55:00|471.32|468.46|471.32|468.46|471.72|468.86|470.11|467.25|0
1646222400000|2022-03-02 12:00:00|471.01|468.15|470.21|467.35|473.64|470.78|469.6|466.74|0
1646222700000|2022-03-02 12:05:00|469.91|467.05|471.82|468.96|472.32|469.46|469.4|466.54|0
1646223000000|2022-03-02 12:10:00|471.52|468.66|467.29|464.43|471.52|468.66|466.89|464.03|0
1646223300000|2022-03-02 12:15:00|467.09|464.23|469.6|466.74|470|467.14|465.38|462.52|0
1646223600000|2022-03-02 12:20:00|469.8|466.94|472.62|469.76|475.25|472.39|469.8|466.94|0
1646223900000|2022-03-02 12:25:00|472.82|469.96|474.43|471.57|475.24|472.38|472.21|469.35|0
1646224200000|2022-03-02 12:30:00|474.23|471.37|480.01|477.15|481.23|478.37|473.33|470.47|0
1646224500000|2022-03-02 12:35:00|479.61|476.75|478.48|475.62|479.81|476.95|477.87|475.01|0
1646224800000|2022-03-02 12:40:00|478.38|475.52|480.01|477.15|480.31|477.45|476.66|473.8|0
1646225100000|2022-03-02 12:45:00|480.11|477.25|479.19|476.33|480.41|477.55|478.48|475.62|0
1646225400000|2022-03-02 12:50:00|478.68|475.82|475.95|473.09|478.99|476.13|475.64|472.78|0
1646225700000|2022-03-02 12:55:00|476.15|473.29|474.22|471.36|476.25|473.39|474.22|471.36|0
1646226000000|2022-03-02 13:00:00|474.02|471.16|476.04|473.18|477.46|474.6|474.02|471.16|0
1646226300000|2022-03-02 13:05:00|476.14|473.28|478.67|475.81|480.3|477.44|475.03|472.17|0
1646226600000|2022-03-02 13:10:00|478.47|475.61|482.85|479.99|483.87|481.01|477.86|475|0
1646226900000|2022-03-02 13:15:00|483.05|480.19|484.98|482.12|485.39|482.53|481.93|479.07|0
1646227200000|2022-03-02 13:20:00|484.57|481.71|482.13|479.27|484.57|481.71|481.42|478.56|0
1646227500000|2022-03-02 13:25:00|481.92|479.06|480.19|477.33|482.53|479.67|479.68|476.82|0
1646227800000|2022-03-02 13:30:00|479.79|476.93|487.23|484.37|487.43|484.57|476.43|473.57|0
1646228100000|2022-03-02 13:35:00|486.82|483.96|487.63|484.77|489.07|486.21|485.79|482.93|0
1646228400000|2022-03-02 13:40:00|487.43|484.57|488.56|485.7|489.89|487.03|487.43|484.57|0
1646228700000|2022-03-02 13:45:00|488.25|485.39|489.06|486.2|492.14|489.28|486.61|483.75|0
1646229000000|2022-03-02 13:50:00|488.45|485.59|485.17|482.31|488.45|485.59|484.56|481.7|0
1646229300000|2022-03-02 13:55:00|484.63|481.77|484.23|481.37|488.92|486.06|483.93|481.07|0
1646229600000|2022-03-02 14:00:00|484.34|481.48|482.9|480.04|484.74|481.88|481.57|478.71|0
1646229900000|2022-03-02 14:05:00|482.59|479.73|480.75|477.89|482.79|479.93|480.35|477.49|0
1646230200000|2022-03-02 14:10:00|480.96|478.1|481.57|478.71|482.58|479.72|479.74|476.88|0
1646230500000|2022-03-02 14:15:00|481.36|478.5|478.51|475.65|483.6|480.74|477.5|474.64|0
1646230800000|2022-03-02 14:20:00|478.72|475.86|478.11|475.25|479.53|476.67|477.7|474.84|0
1646231100000|2022-03-02 14:25:00|478.31|475.45|475.37|472.51|479.53|476.67|474.56|471.7|0
1646231400000|2022-03-02 14:30:00|475.67|472.81|478.51|475.65|479.32|476.46|472.74|469.88|0
1646231700000|2022-03-02 14:35:00|477.9|475.04|477.11|474.25|479.35|476.49|475.19|472.33|0
1646232000000|2022-03-02 14:40:00|477.41|474.55|462.07|459.21|478.22|475.36|461.37|458.51|0
1646232300000|2022-03-02 14:45:00|461.57|458.71|458.35|455.49|464.18|461.32|454.94|452.08|0
1646232600000|2022-03-02 14:50:00|458.15|455.29|459.86|457|460.96|458.1|456.14|453.28|0
1646232900000|2022-03-02 14:55:00|458.95|456.09|461.77|458.91|467.84|464.98|456.44|453.58|0
1646233200000|2022-03-02 15:00:00|463.18|460.32|454.78|451.92|463.18|460.32|454.68|451.82|0
1646233500000|2022-03-02 15:05:00|455.48|452.62|475.57|472.71|477.62|474.76|454.08|451.22|0
1646233800000|2022-03-02 15:10:00|475.36|472.5|479.55|476.69|480.16|477.3|474.34|471.48|0
1646234100000|2022-03-02 15:15:00|480.16|477.3|477.54|474.68|482.21|479.35|476.74|473.88|0
1646234400000|2022-03-02 15:20:00|477.95|475.09|476.94|474.08|478.15|475.29|472.09|469.23|0
1646234700000|2022-03-02 15:25:00|475.92|473.06|459.56|456.7|481.6|478.74|455.18|452.32|0
1646235000000|2022-03-02 15:30:00|460.75|457.89|460.99|458.13|466.03|463.17|453.64|450.78|0
1646235300000|2022-03-02 15:35:00|461.39|458.53|451.98|449.12|462.6|459.74|448.3|445.44|0
1646235600000|2022-03-02 15:40:00|451.58|448.72|455.57|452.71|457.68|454.82|449.69|446.83|0
1646235900000|2022-03-02 15:45:00|453.97|451.11|453.37|450.51|461.59|458.73|452.37|449.51|0
1646236200000|2022-03-02 15:50:00|453.48|450.62|465.01|462.15|465.42|462.56|451.48|448.62|0
1646236500000|2022-03-02 15:55:00|464.81|461.95|457.77|454.91|464.81|461.95|455.67|452.81|0
1646236800000|2022-03-02 16:00:00|456.97|454.11|444.13|441.27|463.6|460.74|442.25|439.39|0
1646237100000|2022-03-02 16:05:00|444.03|441.17|438.14|435.28|449.18|446.32|435.77|432.91|0
1646237400000|2022-03-02 16:10:00|437.45|434.59|434.52|431.66|440.93|438.07|434.52|431.66|0
1646237700000|2022-03-02 16:15:00|434.92|432.06|437.19|434.33|438.48|435.62|433.14|430.28|0
1646238000000|2022-03-02 16:20:00|436.5|433.64|439.27|436.41|443.05|440.19|435.51|432.65|0
1646238300000|2022-03-02 16:25:00|439.07|436.21|436.35|433.49|439.07|436.21|431.36|428.5|0
1646238600000|2022-03-02 16:30:00|436.85|433.99|428.28|425.42|436.85|433.99|424.76|421.9|0
1646238900000|2022-03-02 16:35:00|428.67|425.81|432.6|429.74|435.46|432.6|427.89|425.03|0
1646239200000|2022-03-02 16:40:00|432.79|429.93|440.01|437.15|440.3|437.44|430.04|427.18|0
1646239500000|2022-03-02 16:45:00|440.5|437.64|438.82|435.96|440.5|437.64|434.17|431.31|0
1646239800000|2022-03-02 16:50:00|438.91|436.05|437.92|435.06|439.71|436.85|434.76|431.9|0
1646240100000|2022-03-02 16:55:00|438.02|435.16|433.57|430.71|438.32|435.46|433.18|430.32|0
1646240400000|2022-03-02 17:00:00|433.97|431.11|433.57|430.71|435.94|433.08|431.21|428.35|0
1646240700000|2022-03-02 17:05:00|434.95|432.09|432.39|429.53|438.51|435.65|431.6|428.74|0
1646241000000|2022-03-02 17:10:00|431.99|429.13|430.03|427.17|432.39|429.53|426.89|424.03|0
1646241300000|2022-03-02 17:15:00|429.83|426.97|429.44|426.58|431.6|428.74|427.67|424.81|0
1646241600000|2022-03-02 17:20:00|430.03|427.17|432.59|429.73|433.76|430.9|429.04|426.18|0
1646241900000|2022-03-02 17:25:00|433.08|430.22|430.81|427.95|437.32|434.46|430.02|427.16|0
1646242200000|2022-03-02 17:30:00|430.41|427.55|428.06|425.2|431.59|428.73|427.47|424.61|0
1646242500000|2022-03-02 17:35:00|428.35|425.49|427.46|424.6|430.51|427.65|425.9|423.04|0
1646242800000|2022-03-02 17:40:00|427.27|424.41|427.46|424.6|430.21|427.35|426.09|423.23|0
1646243100000|2022-03-02 17:45:00|427.37|424.51|427.85|424.99|429.62|426.76|426.09|423.23|0
1646243400000|2022-03-02 17:50:00|427.66|424.8|428.24|425.38|433.07|430.21|427.26|424.4|0
1646243700000|2022-03-02 17:55:00|428.83|425.97|428.24|425.38|431.39|428.53|427.95|425.09|0
1646244000000|2022-03-02 18:00:00|428.04|425.18|421.4|418.54|428.04|425.18|421.4|418.54|0
1646244300000|2022-03-02 18:05:00|421.79|418.93|420.62|417.76|421.79|418.93|419.45|416.59|0
1646244600000|2022-03-02 18:10:00|420.23|417.37|418.83|415.97|421.5|418.64|418.09|415.23|0
1646244900000|2022-03-02 18:15:00|418.64|415.78|421.17|418.31|421.76|418.9|418.25|415.39|0
1646245200000|2022-03-02 18:20:00|420.97|418.11|422.64|419.78|422.64|419.78|419.02|416.16|0
1646245500000|2022-03-02 18:25:00|422.93|420.07|421.66|418.8|422.93|420.07|419.9|417.04|0
1646245800000|2022-03-02 18:30:00|420.77|417.91|417.07|414.21|420.77|417.91|415.33|412.47|0
1646246100000|2022-03-02 18:35:00|416.78|413.92|416.49|413.63|418.63|415.77|415.71|412.85|0
1646246400000|2022-03-02 18:40:00|416.2|413.34|417.85|414.99|421.16|418.3|416.2|413.34|0
1646246700000|2022-03-02 18:45:00|417.65|414.79|422.92|420.06|423.7|420.84|417.56|414.7|0
1646247000000|2022-03-02 18:50:00|422.82|419.96|418.81|415.95|422.82|419.96|418.81|415.95|0
1646247300000|2022-03-02 18:55:00|419.2|416.34|419.59|416.73|421.54|418.68|417.45|414.59|0
1646247600000|2022-03-02 19:00:00|419.2|416.34|416.58|413.72|421.93|419.07|416.48|413.62|0
1646247900000|2022-03-02 19:05:00|416.67|413.81|416.67|413.81|418.03|415.17|414.73|411.87|0
1646248200000|2022-03-02 19:10:00|417.25|414.39|417.44|414.58|417.64|414.78|414.73|411.87|0
1646248500000|2022-03-02 19:15:00|417.35|414.49|416.86|414|418.61|415.75|416.28|413.42|0
1646248800000|2022-03-02 19:20:00|416.47|413.61|421.53|418.67|422.12|419.26|414.72|411.86|0
1646249100000|2022-03-02 19:25:00|421.34|418.48|422.12|419.26|426.43|423.57|420.95|418.09|0
1646249400000|2022-03-02 19:30:00|422.51|419.65|422.51|419.65|425.45|422.59|422.12|419.26|0
1646249700000|2022-03-02 19:35:00|422.31|419.45|420.85|417.99|422.51|419.65|419.77|416.91|0
1646250000000|2022-03-02 19:40:00|420.75|417.89|417.04|414.18|420.75|417.89|416.85|413.99|0
1646250300000|2022-03-02 19:45:00|416.85|413.99|419.77|416.91|421.91|419.05|416.85|413.99|0
1646250600000|2022-03-02 19:50:00|419.57|416.71|425.44|422.58|425.83|422.97|416.26|413.4|0
1646250900000|2022-03-02 19:55:00|425.24|422.38|425.93|423.07|428.38|425.52|422.5|419.64|0
1646251200000|2022-03-02 20:00:00|425.83|422.97|419.37|416.51|426.42|423.56|418.01|415.15|0
1646251500000|2022-03-02 20:05:00|419.76|416.9|422.1|419.24|422.88|420.02|418.3|415.44|0
1646251800000|2022-03-02 20:10:00|421.91|419.05|425.62|422.76|426.8|423.94|420.15|417.29|0
1646252100000|2022-03-02 20:15:00|425.33|422.47|422.68|419.82|428.18|425.32|422.29|419.43|0
1646252400000|2022-03-02 20:20:00|424.05|421.19|423.27|420.41|427.39|424.53|421.12|418.26|0
1646252700000|2022-03-02 20:25:00|423.46|420.6|420.45|417.59|425.33|422.47|419.87|417.01|0
1646253000000|2022-03-02 20:30:00|420.84|417.98|418.31|415.45|421.82|418.96|416.96|414.1|0
1646253300000|2022-03-02 20:35:00|417.92|415.06|420.45|417.59|420.45|417.59|416.76|413.9|0
1646253600000|2022-03-02 20:40:00|420.84|417.98|421.03|418.17|422.69|419.83|418.5|415.64|0
1646253900000|2022-03-02 20:45:00|420.84|417.98|417.53|414.67|421.42|418.56|416.37|413.51|0
1646254200000|2022-03-02 20:50:00|417.72|414.86|419.28|416.42|421.03|418.17|415.98|413.12|0
1646254500000|2022-03-02 20:55:00|419.47|416.61|427.67|424.81|429.05|426.19|419.47|416.61|0
1646254800000|2022-03-02 21:00:00|428.85|425.99|428.06|425.2|430.03|427.17|426.69|423.83|0
1646255100000|2022-03-02 21:05:00|428.26|425.4|429.63|426.77|430.22|427.36|428.26|425.4|0
1646255400000|2022-03-02 21:10:00|429.83|426.97|430.22|427.36|431.01|428.15|428.75|425.89|0
1646255700000|2022-03-02 21:15:00|431.11|427.47|429.82|426.18|431.11|427.47|429.43|425.79|0
1646256000000|2022-03-02 21:20:00|430.02|426.38|431.98|428.34|432.58|428.94|429.33|425.69|0
1646256300000|2022-03-02 21:25:00|432.09|428.45|432.57|428.93|432.77|429.13|431.2|427.56|0
1646256600000|2022-03-02 21:30:00|432.48|428.84|433.46|429.82|434.35|430.71|432.38|428.74|0
1646256900000|2022-03-02 21:35:00|433.27|429.63|434.15|430.51|435.14|431.5|432.96|429.32|0
1646257200000|2022-03-02 21:40:00|434.35|430.71|435.04|431.4|435.14|431.5|433.95|430.31|0
1646257500000|2022-03-02 21:45:00|434.94|431.3|437.11|433.47|437.11|433.47|434.94|431.3|0
1646257800000|2022-03-02 21:50:00|437.02|433.38|434.34|430.7|437.02|433.38|433.94|430.3|0
1646258100000|2022-03-02 21:55:00|434.54|430.9|434.57|430.93|434.57|430.93|433.75|430.11|0
1646258400000|2022-03-02 22:00:00|434.33|430.69|434.79|431.15|434.91|431.27|434.33|430.69|0
1646258700000|2022-03-02 22:05:00|434.88|431.24|435.04|431.4|435.05|431.41|434.88|431.24|0
1646259000000|2022-03-02 22:10:00|434.85|431.21|434.93|431.29|435.19|431.55|434.81|431.17|0
1646259300000|2022-03-02 22:15:00|434.9|431.26|434.61|430.97|434.93|431.29|434.53|430.89|0
1646259600000|2022-03-02 22:20:00|434.67|431.03|434.52|430.88|434.67|431.03|434.52|430.88|0
1646259900000|2022-03-02 22:25:00|434.44|430.8|434.26|430.62|434.61|430.97|434.12|430.48|0
1646260200000|2022-03-02 22:30:00|434.44|430.8|433.75|430.11|434.55|430.91|433.75|430.11|0
1646260500000|2022-03-02 22:35:00|433.6|429.96|433.59|429.95|433.89|430.25|433.45|429.81|0
1646260800000|2022-03-02 22:40:00|433.57|429.93|434.49|430.85|434.49|430.85|433.57|429.93|0
1646261100000|2022-03-02 22:45:00|434.48|430.84|435.66|432.02|437.14|433.5|434.48|430.84|0
1646261400000|2022-03-02 22:50:00|435.78|432.14|435.81|432.17|435.98|432.34|435.43|431.79|0
1646261700000|2022-03-02 22:55:00|435.83|432.19|435.02|431.38|435.83|432.19|434.94|431.3|0
1646262000000|2022-03-02 23:00:00|434.14|430.5|434.22|430.58|436.59|432.95|432.44|428.8|0
1646262300000|2022-03-02 23:05:00|434.31|430.67|432.93|429.29|434.31|430.67|432.14|428.5|0
1646262600000|2022-03-02 23:10:00|433.12|429.48|432.73|429.09|434.21|430.57|432.33|428.69|0
1646262900000|2022-03-02 23:15:00|432.53|428.89|432.83|429.19|433.22|429.58|432.33|428.69|0
1646263200000|2022-03-02 23:20:00|433.03|429.39|433.71|430.07|434.3|430.66|432.53|428.89|0
1646263500000|2022-03-02 23:25:00|433.62|429.98|434.01|430.37|434.6|430.96|433.62|429.98|0
1646263800000|2022-03-02 23:30:00|433.91|430.27|432.92|429.28|434.6|430.96|432.13|428.49|0
1646264100000|2022-03-02 23:35:00|432.82|429.18|434.8|431.16|434.89|431.25|432.82|429.18|0
1646264400000|2022-03-02 23:40:00|434.89|431.25|436.08|432.44|436.08|432.44|434.69|431.05|0
1646264700000|2022-03-02 23:45:00|435.88|432.24|434|430.36|435.88|432.24|433.7|430.06|0
1646265000000|2022-03-02 23:50:00|433.9|430.26|432.91|429.27|434|430.36|432.71|429.07|0
1646265300000|2022-03-02 23:55:00|432.81|429.17|433.21|429.57|433.5|429.86|432.51|428.87|0
1646265600000|2022-03-03 00:00:00|432.71|429.07|433.01|429.37|433.3|429.66|431.33|427.69|0
1646265900000|2022-03-03 00:05:00|432.9|429.26|433.1|429.46|434.29|430.65|432.12|428.48|0
1646266200000|2022-03-03 00:10:00|433.3|429.66|432.41|428.77|433.3|429.66|431.72|428.08|0
1646266500000|2022-03-03 00:15:00|432.61|428.97|433.89|430.25|434.48|430.84|432.31|428.67|0
1646266800000|2022-03-03 00:20:00|433.79|430.15|432.9|429.26|433.79|430.15|432.11|428.47|0
1646267100000|2022-03-03 00:25:00|433.09|429.45|433.29|429.65|434.08|430.44|432.8|429.16|0
1646267400000|2022-03-03 00:30:00|433.49|429.85|433.29|429.65|433.88|430.24|432.7|429.06|0
1646267700000|2022-03-03 00:35:00|433.19|429.55|433.09|429.45|433.39|429.75|432.3|428.66|0
1646268000000|2022-03-03 00:40:00|433.29|429.65|434.86|431.22|434.86|431.22|433.09|429.45|0
1646268300000|2022-03-03 00:45:00|435.06|431.42|433.58|429.94|435.06|431.42|433.48|429.84|0
1646268600000|2022-03-03 00:50:00|433.68|430.04|432.88|429.24|433.68|430.04|432.49|428.85|0
1646268900000|2022-03-03 00:55:00|432.99|429.35|432.79|429.15|433.08|429.44|432.49|428.85|0
1646269200000|2022-03-03 01:00:00|432.88|429.24|430.32|426.68|433.47|429.83|430.32|426.68|0
1646269500000|2022-03-03 01:05:00|430.12|426.48|432.88|429.24|432.88|429.24|429.73|426.09|0
1646269800000|2022-03-03 01:10:00|432.68|429.04|433.07|429.43|434.06|430.42|432.48|428.84|0
1646270100000|2022-03-03 01:15:00|432.88|429.24|431.69|428.05|433.07|429.43|430.9|427.26|0
1646270400000|2022-03-03 01:20:00|431.89|428.25|432.38|428.74|432.78|429.14|431.4|427.76|0
1646270700000|2022-03-03 01:25:00|432.48|428.84|433.27|429.63|433.46|429.82|431.4|427.76|0
1646271000000|2022-03-03 01:30:00|432.97|429.33|433.76|430.12|434.45|430.81|432.18|428.54|0
1646271300000|2022-03-03 01:35:00|433.86|430.22|436.03|432.39|436.03|432.39|431.88|428.24|0
1646271600000|2022-03-03 01:40:00|436.13|432.49|434.25|430.61|436.13|432.49|434.05|430.41|0
1646271900000|2022-03-03 01:45:00|434.44|430.8|434.35|430.71|434.64|431|432.86|429.22|0
1646272200000|2022-03-03 01:50:00|434.05|430.41|436.62|432.98|436.82|433.18|433.85|430.21|0
1646272500000|2022-03-03 01:55:00|436.52|432.88|436.81|433.17|436.81|433.17|436.02|432.38|0
1646272800000|2022-03-03 02:00:00|436.62|432.98|436.61|432.97|436.81|433.17|435.13|431.49|0
1646273100000|2022-03-03 02:05:00|436.81|433.17|435.92|432.28|436.81|433.17|435.53|431.89|0
1646273400000|2022-03-03 02:10:00|436.02|432.38|434.83|431.19|436.41|432.77|434.43|430.79|0
1646273700000|2022-03-03 02:15:00|435.03|431.39|434.04|430.4|435.22|431.58|433.55|429.91|0
1646274000000|2022-03-03 02:20:00|433.94|430.3|432.75|429.11|434.04|430.4|431.67|428.03|0
1646274300000|2022-03-03 02:25:00|432.65|429.01|431.17|427.53|432.85|429.21|431.17|427.53|0
1646274600000|2022-03-03 02:30:00|431.27|427.63|430.48|426.84|432.25|428.61|430.48|426.84|0
1646274900000|2022-03-03 02:35:00|430.28|426.64|430.58|426.94|430.87|427.23|429.69|426.05|0
1646275200000|2022-03-03 02:40:00|430.48|426.84|428.12|424.48|430.87|427.23|427.92|424.28|0
1646275500000|2022-03-03 02:45:00|427.92|424.28|428.11|424.47|428.22|424.58|427.13|423.49|0
1646275800000|2022-03-03 02:50:00|427.92|424.28|429|425.36|429.09|425.45|427.72|424.08|0
1646276100000|2022-03-03 02:55:00|428.9|425.26|427.52|423.88|428.9|425.26|426.15|422.51|0
1646276400000|2022-03-03 03:00:00|427.23|423.59|426.54|422.9|427.91|424.27|424.58|420.94|0
1646276700000|2022-03-03 03:05:00|426.73|423.09|427.32|423.68|427.42|423.78|426.54|422.9|0
1646277000000|2022-03-03 03:10:00|427.42|423.78|427.62|423.98|428.4|424.76|427.03|423.39|0
1646277300000|2022-03-03 03:15:00|427.52|423.88|428.1|424.46|428.1|424.46|427.51|423.87|0
1646277600000|2022-03-03 03:20:00|427.91|424.27|427.51|423.87|428.1|424.46|427.51|423.87|0
1646277900000|2022-03-03 03:25:00|427.31|423.67|428.29|424.65|428.29|424.65|427.12|423.48|0
1646278200000|2022-03-03 03:30:00|428.2|424.56|428.1|424.46|429.08|425.44|427.7|424.06|0
1646278500000|2022-03-03 03:35:00|428.29|424.65|428.09|424.45|428.49|424.85|427.7|424.06|0
1646278800000|2022-03-03 03:40:00|428.2|424.56|427.31|423.67|428.2|424.56|427.11|423.47|0
1646279100000|2022-03-03 03:45:00|427.5|423.86|426.32|422.68|427.5|423.86|425.74|422.1|0
1646279400000|2022-03-03 03:50:00|425.93|422.29|426.32|422.68|427.3|423.66|425.54|421.9|0
1646279700000|2022-03-03 03:55:00|426.23|422.59|426.32|422.68|426.52|422.88|425.73|422.09|0
1646280000000|2022-03-03 04:00:00|426.52|422.88|426.32|422.68|426.91|423.27|425.93|422.29|0
1646280300000|2022-03-03 04:05:00|426.42|422.78|426.81|423.17|427.89|424.25|426.12|422.48|0
1646280600000|2022-03-03 04:10:00|426.9|423.26|426.71|423.07|427.1|423.46|426.31|422.67|0
1646280900000|2022-03-03 04:15:00|426.9|423.26|427.1|423.46|427.2|423.56|426.51|422.87|0
1646281200000|2022-03-03 04:20:00|427.2|423.56|426.7|423.06|427.2|423.56|426.31|422.67|0
1646281500000|2022-03-03 04:25:00|426.61|422.97|425.33|421.69|426.7|423.06|425.33|421.69|0
1646281800000|2022-03-03 04:30:00|425.52|421.88|427.09|423.45|427.09|423.45|425.43|421.79|0
1646282100000|2022-03-03 04:35:00|427.29|423.65|426.3|422.66|427.48|423.84|426.01|422.37|0
1646282400000|2022-03-03 04:40:00|426.21|422.57|425.91|422.27|426.41|422.77|425.52|421.88|0
1646282700000|2022-03-03 04:45:00|425.71|422.07|426.69|423.05|427.08|423.44|425.71|422.07|0
1646283000000|2022-03-03 04:50:00|426.89|423.25|426.49|422.85|426.89|423.25|426.3|422.66|0
1646283300000|2022-03-03 04:55:00|426.69|423.05|427.28|423.64|427.47|423.83|426.2|422.56|0
1646283600000|2022-03-03 05:00:00|427.47|423.83|426.79|423.15|429.04|425.4|426.79|423.15|0
1646283900000|2022-03-03 05:05:00|426.59|422.95|423.94|420.3|426.88|423.24|423.94|420.3|0
1646284200000|2022-03-03 05:10:00|424.24|420.6|423.35|419.71|424.24|420.6|422.29|418.65|0
1646284500000|2022-03-03 05:15:00|423.55|419.91|424.53|420.89|424.92|421.28|423.16|419.52|0
1646284800000|2022-03-03 05:20:00|424.72|421.08|425.7|422.06|426.58|422.94|424.52|420.88|0
1646285100000|2022-03-03 05:25:00|425.89|422.25|426.28|422.64|426.68|423.04|425.7|422.06|0
1646285400000|2022-03-03 05:30:00|426.09|422.45|425.01|421.37|426.09|422.45|424.52|420.88|0
1646285700000|2022-03-03 05:35:00|424.91|421.27|422.56|418.92|425.3|421.66|422.37|418.73|0
1646286000000|2022-03-03 05:40:00|422.76|419.12|422.56|418.92|423.15|419.51|422.17|418.53|0
1646286300000|2022-03-03 05:45:00|422.76|419.12|423.34|419.7|423.34|419.7|421.78|418.14|0
1646286600000|2022-03-03 05:50:00|423.54|419.9|422.75|419.11|424.03|420.39|422.75|419.11|0
1646286900000|2022-03-03 05:55:00|422.85|419.21|423.44|419.8|423.92|420.28|422.17|418.53|0
1646287200000|2022-03-03 06:00:00|424.12|420.48|419.63|415.99|424.31|420.67|419.34|415.7|0
1646287500000|2022-03-03 06:05:00|419.54|415.9|422.16|418.52|422.55|418.91|419.44|415.8|0
1646287800000|2022-03-03 06:10:00|422.26|418.62|420.21|416.57|422.26|418.62|420.21|416.57|0
1646288100000|2022-03-03 06:15:00|420.31|416.67|420.7|417.06|421.57|417.93|419.53|415.89|0
1646288400000|2022-03-03 06:20:00|420.6|416.96|421.37|417.73|422.16|418.52|420.4|416.76|0
1646288700000|2022-03-03 06:25:00|421.18|417.54|423.91|420.27|423.91|420.27|420.98|417.34|0
1646289000000|2022-03-03 06:30:00|424.01|420.37|423.13|419.49|425.08|421.44|423.03|419.39|0
1646289300000|2022-03-03 06:35:00|423.32|419.68|422.93|419.29|423.62|419.98|422.73|419.09|0
1646289600000|2022-03-03 06:40:00|423.12|419.48|423.61|419.97|424.29|420.65|422.73|419.09|0
1646289900000|2022-03-03 06:45:00|423.71|420.07|423.9|420.26|424.49|420.85|423.32|419.68|0
1646290200000|2022-03-03 06:50:00|424|420.36|422.53|418.89|424|420.36|421.66|418.02|0
1646290500000|2022-03-03 06:55:00|422.44|418.8|420.1|416.46|423.02|419.38|419.41|415.77|0
1646290800000|2022-03-03 07:00:00|420.49|416.85|423.11|419.47|423.41|419.77|419.51|415.87|0
1646291100000|2022-03-03 07:05:00|423.22|419.58|424.78|421.14|425.56|421.92|423.02|419.38|0
1646291400000|2022-03-03 07:10:00|424.39|420.75|423.8|420.16|424.78|421.14|423.5|419.86|0
1646291700000|2022-03-03 07:15:00|423.5|419.86|423.61|419.97|425.86|422.22|423.22|419.58|0
1646292000000|2022-03-03 07:20:00|423.32|419.68|421.27|417.63|423.32|419.68|421.08|417.44|0
1646292300000|2022-03-03 07:25:00|421.08|417.44|425.36|421.72|425.36|421.72|420.88|417.24|0
1646292600000|2022-03-03 07:30:00|425.56|421.92|428.69|425.05|428.79|425.15|425.46|421.82|0
1646292900000|2022-03-03 07:35:00|428.88|425.24|429.57|425.93|429.67|426.03|428.49|424.85|0
1646293200000|2022-03-03 07:40:00|429.47|425.83|430.55|426.91|432.61|428.97|429.27|425.63|0
1646293500000|2022-03-03 07:45:00|430.75|427.11|430.64|427|432.71|429.07|430.25|426.61|0
1646293800000|2022-03-03 07:50:00|430.55|426.91|429.46|425.82|432.51|428.87|429.46|425.82|0
1646294100000|2022-03-03 07:55:00|429.57|425.93|429.56|425.92|431.82|428.18|429.27|425.63|0
1646294400000|2022-03-03 08:00:00|429.66|426.02|427.8|424.16|433.39|429.75|426.82|423.18|0
1646294700000|2022-03-03 08:05:00|427.5|423.86|425.06|422.2|427.6|424.74|423.5|420.64|0
1646295000000|2022-03-03 08:10:00|424.86|422|423.1|420.24|426.82|423.96|423.1|420.24|0
1646295300000|2022-03-03 08:15:00|423.3|420.44|421.83|418.97|423.59|420.73|420.38|417.52|0
1646295600000|2022-03-03 08:20:00|421.64|418.78|421.44|418.58|423.78|420.92|420.96|418.1|0
1646295900000|2022-03-03 08:25:00|421.25|418.39|425.05|422.19|425.14|422.28|421.25|418.39|0
1646296200000|2022-03-03 08:30:00|425.44|422.58|429.25|426.39|429.84|426.98|425.24|422.38|0
1646296500000|2022-03-03 08:35:00|429.36|426.5|436.78|433.92|437.47|434.61|429.36|426.5|0
1646296800000|2022-03-03 08:40:00|436.39|433.53|439.04|436.18|439.24|436.38|436.19|433.33|0
1646297100000|2022-03-03 08:45:00|438.84|435.98|438.55|435.69|439.24|436.38|437.86|435|0
1646297400000|2022-03-03 08:50:00|438.45|435.59|435.49|432.63|438.84|435.98|435.49|432.63|0
1646297700000|2022-03-03 08:55:00|435.4|432.54|433.53|430.67|437.85|434.99|433.53|430.67|0
1646298000000|2022-03-03 09:00:00|433.92|431.06|433.24|430.38|434.42|431.56|432.07|429.21|0
1646298300000|2022-03-03 09:05:00|433.43|430.57|436.86|434|436.86|434|432.16|429.3|0
1646298600000|2022-03-03 09:10:00|436.57|433.71|433.72|430.86|438.15|435.29|432.55|429.69|0
1646298900000|2022-03-03 09:15:00|433.13|430.27|432.54|429.68|435.48|432.62|428.05|425.19|0
1646299200000|2022-03-03 09:20:00|432.74|429.88|435.98|433.12|437.55|434.69|431.67|428.81|0
1646299500000|2022-03-03 09:25:00|436.07|433.21|436.07|433.21|436.07|433.21|432.74|429.88|0
1646299800000|2022-03-03 09:30:00|436.17|433.31|434.79|431.93|437.25|434.39|434.5|431.64|0
1646300100000|2022-03-03 09:35:00|434.89|432.03|435.38|432.52|437.05|434.19|434.1|431.24|0
1646300400000|2022-03-03 09:40:00|434.69|431.83|433.42|430.56|434.99|432.13|432.34|429.48|0
1646300700000|2022-03-03 09:45:00|433.51|430.65|431.55|428.69|433.51|430.65|430.68|427.82|0
1646301000000|2022-03-03 09:50:00|431.75|428.89|433.41|430.55|433.9|431.04|429.6|426.74|0
1646301300000|2022-03-03 09:55:00|433.51|430.65|433.22|430.36|435.18|432.32|430.77|427.91|0
1646301600000|2022-03-03 10:00:00|432.63|429.77|434.59|431.73|434.78|431.92|431.55|428.69|0
1646301900000|2022-03-03 10:05:00|434.68|431.82|435.76|432.9|435.76|432.9|432.13|429.27|0
1646302200000|2022-03-03 10:10:00|435.57|432.71|435.46|432.6|436.05|433.19|434|431.14|0
1646302500000|2022-03-03 10:15:00|435.37|432.51|438.61|435.75|438.8|435.94|434.48|431.62|0
1646302800000|2022-03-03 10:20:00|438.41|435.55|438.6|435.74|439.2|436.34|436.64|433.78|0
1646303100000|2022-03-03 10:25:00|438.8|435.94|438.01|435.15|438.8|435.94|437.03|434.17|0
1646303400000|2022-03-03 10:30:00|437.81|434.95|437.02|434.16|439|436.14|436.24|433.38|0
1646303700000|2022-03-03 10:35:00|436.73|433.87|436.43|433.57|437.62|434.76|436.24|433.38|0
1646304000000|2022-03-03 10:40:00|436.24|433.38|436.04|433.18|437.02|434.16|435.06|432.2|0
1646304300000|2022-03-03 10:45:00|435.84|432.98|434.27|431.41|437.12|434.26|434.07|431.21|0
1646304600000|2022-03-03 10:50:00|434.17|431.31|435.64|432.78|436.23|433.37|433.68|430.82|0
1646304900000|2022-03-03 10:55:00|435.44|432.58|435.44|432.58|436.82|433.96|434.76|431.9|0
1646305200000|2022-03-03 11:00:00|435.25|432.39|436.03|433.17|437.8|434.94|434.85|431.99|0
1646305500000|2022-03-03 11:05:00|435.83|432.97|435.83|432.97|438.59|435.73|435.05|432.19|0
1646305800000|2022-03-03 11:10:00|436.03|433.17|433.58|430.72|436.52|433.66|433.28|430.42|0
1646306100000|2022-03-03 11:15:00|433.47|430.61|434.45|431.59|434.85|431.99|431.91|429.05|0
1646306400000|2022-03-03 11:20:00|434.36|431.5|432.49|429.63|435.04|432.18|431.81|428.95|0
1646306700000|2022-03-03 11:25:00|432.3|429.44|430.92|428.06|432.79|429.93|430.73|427.87|0
1646307000000|2022-03-03 11:30:00|431.12|428.26|432.1|429.24|432.1|429.24|429.56|426.7|0
1646307300000|2022-03-03 11:35:00|432.29|429.43|435.62|432.76|436.02|433.16|432.29|429.43|0
1646307600000|2022-03-03 11:40:00|435.43|432.57|436.31|433.45|437|434.14|435.42|432.56|0
1646307900000|2022-03-03 11:45:00|436.21|433.35|438.96|436.1|440.74|437.88|436.21|433.35|0
1646308200000|2022-03-03 11:50:00|438.77|435.91|437.68|434.82|440.15|437.29|437.39|434.53|0
1646308500000|2022-03-03 11:55:00|437.58|434.72|437.97|435.11|438.17|435.31|436.99|434.13|0
1646308800000|2022-03-03 12:00:00|437.78|434.92|435.12|432.26|437.97|435.11|434.63|431.77|0
1646309100000|2022-03-03 12:05:00|435.22|432.36|432.97|430.11|435.61|432.75|432.97|430.11|0
1646309400000|2022-03-03 12:10:00|433.06|430.2|433.16|430.3|434.23|431.37|432.67|429.81|0
1646309700000|2022-03-03 12:15:00|433.06|430.2|430.86|428|434|431.14|430.57|427.71|0
1646310000000|2022-03-03 12:20:00|430.66|427.8|430.86|428|431.84|428.98|430.07|427.21|0
1646310300000|2022-03-03 12:25:00|430.66|427.8|429.88|427.02|430.76|427.9|427.83|424.97|0
1646310600000|2022-03-03 12:30:00|429.68|426.82|429.39|426.53|431.24|428.38|428.51|425.65|0
1646310900000|2022-03-03 12:35:00|429.68|426.82|429.87|427.01|430.07|427.21|428.11|425.25|0
1646311200000|2022-03-03 12:40:00|430.07|427.21|430.26|427.4|430.95|428.09|429.09|426.23|0
1646311500000|2022-03-03 12:45:00|430.46|427.6|431.53|428.67|432.61|429.75|430.46|427.6|0
1646311800000|2022-03-03 12:50:00|431.43|428.57|431.63|428.77|432.21|429.35|430.16|427.3|0
1646312100000|2022-03-03 12:55:00|431.43|428.57|432.02|429.16|433.19|430.33|429.47|426.61|0
1646312400000|2022-03-03 13:00:00|431.43|428.57|429.27|426.41|431.82|428.96|429.08|426.22|0
1646312700000|2022-03-03 13:05:00|429.18|426.32|424.21|421.35|429.86|427|423.82|420.96|0
1646313000000|2022-03-03 13:10:00|424.31|421.45|420.15|417.29|424.98|422.12|420.15|417.29|0
1646313300000|2022-03-03 13:15:00|420.54|417.68|421.32|418.46|422.49|419.63|420.35|417.49|0
1646313600000|2022-03-03 13:20:00|421.42|418.56|418.59|415.73|421.71|418.85|418.4|415.54|0
1646313900000|2022-03-03 13:25:00|418.5|415.64|420.25|417.39|420.44|417.58|416.85|413.99|0
1646314200000|2022-03-03 13:30:00|420.15|417.29|419.66|416.8|421.41|418.55|418.59|415.73|0
1646314500000|2022-03-03 13:35:00|419.56|416.7|418.88|416.02|420.53|417.67|417.81|414.95|0
1646314800000|2022-03-03 13:40:00|418.98|416.12|415.39|412.53|420.14|417.28|415.39|412.53|0
1646315100000|2022-03-03 13:45:00|415.49|412.63|417.23|414.37|418|415.14|415.49|412.63|0
1646315400000|2022-03-03 13:50:00|417.81|414.95|416.45|413.59|419.94|417.08|415.1|412.24|0
1646315700000|2022-03-03 13:55:00|416.64|413.78|407.4|404.54|416.64|413.78|406.83|403.97|0
1646316000000|2022-03-03 14:00:00|407.21|404.35|400.07|397.21|407.78|404.92|398.73|395.87|0
1646316300000|2022-03-03 14:05:00|401.02|398.16|403.26|400.4|405.05|402.19|401.02|398.16|0
1646316600000|2022-03-03 14:10:00|403.07|400.21|400.65|397.79|404.79|401.93|400.31|397.45|0
1646316900000|2022-03-03 14:15:00|400.46|397.6|403.31|400.45|403.89|401.03|400.46|397.6|0
1646317200000|2022-03-03 14:20:00|402.93|400.07|406.57|403.71|406.76|403.9|402.93|400.07|0
1646317500000|2022-03-03 14:25:00|406.76|403.9|407.91|405.05|407.91|405.05|405.03|402.17|0
1646317800000|2022-03-03 14:30:00|407.14|404.28|411.13|408.27|411.33|408.47|404.46|401.6|0
1646318100000|2022-03-03 14:35:00|410.75|407.89|411.52|408.66|415.76|412.9|410.75|407.89|0
1646318400000|2022-03-03 14:40:00|411.71|408.85|409.69|406.83|413.63|410.77|407.49|404.63|0
1646318700000|2022-03-03 14:45:00|410.36|407.5|416.33|413.47|417.49|414.63|403.29|400.43|0
1646319000000|2022-03-03 14:50:00|415.95|413.09|417.3|414.44|419.43|416.57|412.67|409.81|0
1646319300000|2022-03-03 14:55:00|417.1|414.24|414.11|411.25|418.65|415.79|411.7|408.84|0
1646319600000|2022-03-03 15:00:00|414.01|411.15|415.55|412.69|416.43|413.57|409.2|406.34|0
1646319900000|2022-03-03 15:05:00|415.94|413.08|418.94|416.08|421.56|418.7|415.94|413.08|0
1646320200000|2022-03-03 15:10:00|419.03|416.17|419.61|416.75|422.53|419.67|416.9|414.04|0
1646320500000|2022-03-03 15:15:00|418.94|416.08|423.89|421.03|426.63|423.77|418.94|416.08|0
1646320800000|2022-03-03 15:20:00|424.09|421.23|431.81|428.95|433.97|431.11|423.11|420.25|0
1646321100000|2022-03-03 15:25:00|432.4|429.54|431.33|428.47|435.34|432.48|430.16|427.3|0
1646321400000|2022-03-03 15:30:00|433.28|430.42|433.67|430.81|434.26|431.4|428.6|425.74|0
1646321700000|2022-03-03 15:35:00|433.48|430.62|441.93|439.07|442.13|439.27|431.72|428.86|0
1646322000000|2022-03-03 15:40:00|441.73|438.87|445.96|443.1|446.95|444.09|439.17|436.31|0
1646322300000|2022-03-03 15:45:00|446.36|443.5|444.38|441.52|447.74|444.88|443.39|440.53|0
1646322600000|2022-03-03 15:50:00|444.77|441.91|450.73|447.87|451.13|448.27|444.77|441.91|0
1646322900000|2022-03-03 15:55:00|450.54|447.68|455.11|452.25|455.11|452.25|449.74|446.88|0
1646323200000|2022-03-03 16:00:00|454.71|451.85|452.52|449.66|454.91|452.05|451.33|448.47|0
1646323500000|2022-03-03 16:05:00|452.32|449.46|452.32|449.46|457.3|454.44|450.33|447.47|0
1646323800000|2022-03-03 16:10:00|452.12|449.26|459.49|456.63|459.69|456.83|452.12|449.26|0
1646324100000|2022-03-03 16:15:00|459.89|457.03|456.1|453.24|464.6|461.74|456.1|453.24|0
1646324400000|2022-03-03 16:20:00|456.67|453.81|448.72|445.86|456.67|453.81|448.32|445.46|0
1646324700000|2022-03-03 16:25:00|448.52|445.66|445.63|442.77|449.91|447.05|443.65|440.79|0
1646325000000|2022-03-03 16:30:00|445.83|442.97|445.23|442.37|448.01|445.15|444.44|441.58|0
1646325300000|2022-03-03 16:35:00|444.74|441.88|447.61|444.75|452|449.14|444.74|441.88|0
1646325600000|2022-03-03 16:40:00|447.72|444.86|442.06|439.2|449.21|446.35|440.28|437.42|0
1646325900000|2022-03-03 16:45:00|442.45|439.59|445.22|442.36|446.61|443.75|441.66|438.8|0
1646326200000|2022-03-03 16:50:00|445.03|442.17|443.83|440.97|447.21|444.35|441.85|438.99|0
1646326500000|2022-03-03 16:55:00|444.23|441.37|442.25|439.39|450.99|448.13|438.3|435.44|0
1646326800000|2022-03-03 17:00:00|442.44|439.58|440.07|437.21|444.03|441.17|439.68|436.82|0
1646327100000|2022-03-03 17:05:00|439.87|437.01|437.81|434.95|443.04|440.18|437.81|434.95|0
1646327400000|2022-03-03 17:10:00|437.11|434.25|437.11|434.25|439.08|436.22|433.77|430.91|0
1646327700000|2022-03-03 17:15:00|436.72|433.86|437.3|434.44|438.49|435.63|434.36|431.5|0
1646328000000|2022-03-03 17:20:00|437.11|434.25|441.64|438.78|441.64|438.78|437.11|434.25|0
1646328300000|2022-03-03 17:25:00|441.45|438.59|447.89|445.03|449.19|446.33|440.85|437.99|0
1646328600000|2022-03-03 17:30:00|447.39|444.53|424.98|422.12|448.79|445.93|421.3|418.44|0
1646328900000|2022-03-03 17:35:00|424.79|421.93|429.24|426.38|430.71|427.85|417.34|414.48|0
1646329200000|2022-03-03 17:40:00|428.94|426.08|429.63|426.77|434.36|431.5|428.94|426.08|0
1646329500000|2022-03-03 17:45:00|428.94|426.08|429.43|426.57|434.65|431.79|426.69|423.83|0
1646329800000|2022-03-03 17:50:00|430.31|427.45|430.31|427.45|433.66|430.8|428.74|425.88|0
1646330100000|2022-03-03 17:55:00|431.88|429.02|428.15|425.29|432.08|429.22|426.19|423.33|0
1646330400000|2022-03-03 18:00:00|428.35|425.49|426.19|423.33|431.49|428.63|424.82|421.96|0
1646330700000|2022-03-03 18:05:00|426.38|423.52|427.95|425.09|429.52|426.66|422.48|419.62|0
1646331000000|2022-03-03 18:10:00|427.85|424.99|424.82|421.96|429.72|426.86|424.23|421.37|0
1646331300000|2022-03-03 18:15:00|424.62|421.76|420.52|417.66|424.62|421.76|419.36|416.5|0
1646331600000|2022-03-03 18:20:00|421.3|418.44|421.3|418.44|422.86|420|419.94|417.08|0
1646331900000|2022-03-03 18:25:00|421.11|418.25|420.13|417.27|423.25|420.39|419.35|416.49|0
1646332200000|2022-03-03 18:30:00|420.33|417.47|428.92|426.06|430.88|428.02|420.33|417.47|0
1646332500000|2022-03-03 18:35:00|428.72|425.86|427.74|424.88|428.72|425.86|425.49|422.63|0
1646332800000|2022-03-03 18:40:00|427.94|425.08|428.92|426.06|431.67|428.81|426.96|424.1|0
1646333100000|2022-03-03 18:45:00|428.52|425.66|427.25|424.39|431.47|428.61|425.97|423.11|0
1646333400000|2022-03-03 18:50:00|427.15|424.29|425.78|422.92|427.15|424.29|423.73|420.87|0
1646333700000|2022-03-03 18:55:00|425.58|422.72|425.96|423.1|426.55|423.69|422.63|419.77|0
1646334000000|2022-03-03 19:00:00|425.48|422.62|425.18|422.32|426.55|423.69|421.45|418.59|0
1646334300000|2022-03-03 19:05:00|425.28|422.42|426.46|423.6|427.14|424.28|423.51|420.65|0
1646334600000|2022-03-03 19:10:00|426.55|423.69|417.35|414.49|428.91|426.05|415.5|412.64|0
1646334900000|2022-03-03 19:15:00|416.76|413.9|418.51|415.65|419.1|416.24|415.98|413.12|0
1646335200000|2022-03-03 19:20:00|419.79|416.93|422.13|419.27|423.01|420.15|418.51|415.65|0
1646335500000|2022-03-03 19:25:00|422.33|419.47|420.07|417.21|422.42|419.56|419.29|416.43|0
1646335800000|2022-03-03 19:30:00|420.27|417.41|423.4|420.54|424.09|421.23|420.27|417.41|0
1646336100000|2022-03-03 19:35:00|423.2|420.34|425.75|422.89|426.34|423.48|422.22|419.36|0
1646336400000|2022-03-03 19:40:00|425.46|422.6|431.27|428.41|432.26|429.4|424.18|421.32|0
1646336700000|2022-03-03 19:45:00|431.07|428.21|437.42|434.56|437.82|434.96|430.48|427.62|0
1646337000000|2022-03-03 19:50:00|437.22|434.36|441.96|439.1|444.68|441.82|436.23|433.37|0
1646337300000|2022-03-03 19:55:00|441.76|438.9|441.37|438.51|443.55|440.69|440.37|437.51|0
1646337600000|2022-03-03 20:00:00|441.17|438.31|450.14|447.28|450.54|447.68|441.17|438.31|0
1646337900000|2022-03-03 20:05:00|450.04|447.18|451.04|448.18|453.14|450.28|445.34|442.48|0
1646338200000|2022-03-03 20:10:00|450.94|448.08|449.13|446.27|451.94|449.08|448.24|445.38|0
1646338500000|2022-03-03 20:15:00|448.93|446.07|444.54|441.68|450.13|447.27|442.95|440.09|0
1646338800000|2022-03-03 20:20:00|445.53|442.67|446.33|443.47|449.23|446.37|442.95|440.09|0
1646339100000|2022-03-03 20:25:00|445.33|442.47|438.76|435.9|445.93|443.07|438.37|435.51|0
1646339400000|2022-03-03 20:30:00|438.96|436.1|451.25|448.39|451.76|448.9|438.96|436.1|0
1646339700000|2022-03-03 20:35:00|451.45|448.59|448.25|445.39|455.06|452.2|448.25|445.39|0
1646340000000|2022-03-03 20:40:00|448.85|445.99|455.97|453.11|456.27|453.41|448.85|445.99|0
1646340300000|2022-03-03 20:45:00|456.87|454.01|454.66|451.8|459.49|456.63|453.85|450.99|0
1646340600000|2022-03-03 20:50:00|456.26|453.4|449.55|446.69|458.08|455.22|447.45|444.59|0
1646340900000|2022-03-03 20:55:00|449.84|446.98|445.25|442.39|453.25|450.39|445.25|442.39|0
1646341200000|2022-03-03 21:00:00|446.25|443.39|443.59|440.73|447.64|444.78|441.8|438.94|0
1646341500000|2022-03-03 21:05:00|443.19|440.33|442.39|439.53|444.59|441.73|442.2|439.34|0
1646341800000|2022-03-03 21:10:00|442.59|439.73|441.6|438.74|442.59|439.73|440.41|437.55|0
1646342100000|2022-03-03 21:15:00|442.38|438.94|441.99|438.35|443.58|439.94|441.79|438.15|0
1646342400000|2022-03-03 21:20:00|442.09|438.45|443.18|439.54|443.77|440.13|442.09|438.45|0
1646342700000|2022-03-03 21:25:00|443.08|439.44|442.38|438.74|444.17|440.53|442.38|438.74|0
1646343000000|2022-03-03 21:30:00|442.58|438.94|443.57|439.93|444.17|440.53|442.28|438.64|0
1646343300000|2022-03-03 21:35:00|443.67|440.03|445.36|441.72|445.47|441.83|442.58|438.94|0
1646343600000|2022-03-03 21:40:00|445.16|441.52|444.76|441.12|445.47|441.83|444.36|440.72|0
1646343900000|2022-03-03 21:45:00|444.67|441.03|443.37|439.73|445.56|441.92|443.37|439.73|0
1646344200000|2022-03-03 21:50:00|443.56|439.92|441.68|438.04|443.67|440.03|441.18|437.54|0
1646344500000|2022-03-03 21:55:00|441.48|437.84|441.48|437.84|441.87|438.23|441.08|437.44|0
1646344800000|2022-03-03 22:00:00|441.34|437.7|441.63|437.99|441.63|437.99|441.29|437.65|0
1646345100000|2022-03-03 22:05:00|441.66|438.02|441.46|437.82|441.66|438.02|441.34|437.7|0
1646345400000|2022-03-03 22:10:00|441.48|437.84|441.22|437.58|441.54|437.9|441.05|437.41|0
1646345700000|2022-03-03 22:15:00|441.14|437.5|441.25|437.61|441.25|437.61|441.14|437.5|0
1646346000000|2022-03-03 22:20:00|441.21|437.57|440.29|436.65|441.25|437.61|440.29|436.65|0
1646346300000|2022-03-03 22:25:00|440.15|436.51|440.32|436.68|440.76|437.12|440.15|436.51|0
1646346600000|2022-03-03 22:30:00|440.29|436.65|440.46|436.82|440.46|436.82|440.15|436.51|0
1646346900000|2022-03-03 22:35:00|440.49|436.85|440.92|437.28|440.92|437.28|440.46|436.82|0
1646347200000|2022-03-03 22:40:00|440.8|437.16|440.83|437.19|440.85|437.21|440.74|437.1|0
1646347500000|2022-03-03 22:45:00|440.8|437.16|440.85|437.21|440.88|437.24|440.74|437.1|0
1646347800000|2022-03-03 22:50:00|440.88|437.24|441.08|437.44|441.08|437.44|440.83|437.19|0
1646348100000|2022-03-03 22:55:00|441.17|437.53|440.5|436.86|441.17|437.53|440.5|436.86|0
1646348400000|2022-03-03 23:00:00|439.67|436.03|441.25|437.61|441.94|438.3|439.47|435.83|0
1646348700000|2022-03-03 23:05:00|441.15|437.51|441.45|437.81|442.84|439.2|440.85|437.21|0
1646349000000|2022-03-03 23:10:00|441.25|437.61|439.66|436.02|442.14|438.5|439.36|435.72|0
1646349300000|2022-03-03 23:15:00|439.75|436.11|439.16|435.52|439.95|436.31|438.56|434.92|0
1646349600000|2022-03-03 23:20:00|438.86|435.22|441.04|437.4|441.04|437.4|438.86|435.22|0
1646349900000|2022-03-03 23:25:00|440.94|437.3|439.95|436.31|441.54|437.9|439.75|436.11|0
1646350200000|2022-03-03 23:30:00|439.75|436.11|437.37|433.73|439.75|436.11|436.97|433.33|0
1646350500000|2022-03-03 23:35:00|437.08|433.44|436.18|432.54|437.17|433.53|435.79|432.15|0
1646350800000|2022-03-03 23:40:00|436.09|432.45|436.57|432.93|436.97|433.33|435.98|432.34|0
1646351100000|2022-03-03 23:45:00|436.38|432.74|436.87|433.23|437.17|433.53|435.58|431.94|0
1646351400000|2022-03-03 23:50:00|436.97|433.33|436.17|432.53|437.17|433.53|435.78|432.14|0
1646351700000|2022-03-03 23:55:00|436.37|432.73|436.17|432.53|436.37|432.73|434.79|431.15|0
1646352000000|2022-03-04 00:00:00|435.38|431.74|434.79|431.15|437.16|433.52|434.39|430.75|0
1646352300000|2022-03-04 00:05:00|435.38|431.74|446.1|442.46|447.3|443.66|435.38|431.74|0
1646352600000|2022-03-04 00:10:00|447.9|444.26|449.7|446.06|455.33|451.69|445.61|441.97|0
1646352900000|2022-03-04 00:15:00|450.01|446.37|456.54|452.9|456.94|453.3|450.01|446.37|0
1646353200000|2022-03-04 00:20:00|456.64|453|466.47|462.83|468.71|465.07|455.63|451.99|0
1646353500000|2022-03-04 00:25:00|467.19|463.55|467.8|464.16|467.8|464.16|461.7|458.06|0
1646353800000|2022-03-04 00:30:00|467.19|463.55|476.29|472.65|476.91|473.27|465.56|461.92|0
1646354100000|2022-03-04 00:35:00|475.99|472.35|491.12|486.36|491.65|486.89|470.75|467.11|0
1646354400000|2022-03-04 00:40:00|491.44|486.68|495.4|490.64|499.27|494.51|489.88|485.12|0
1646354700000|2022-03-04 00:45:00|496.45|491.69|489.67|484.91|499.17|494.41|488.73|483.97|0
1646355000000|2022-03-04 00:50:00|488.11|483.35|495.19|490.43|495.19|490.43|487.38|482.62|0
1646355300000|2022-03-04 00:55:00|495.61|490.85|505.28|500.52|512.03|507.27|494.15|489.39|0
1646355600000|2022-03-04 01:00:00|504.97|500.21|492.1|487.34|513.56|508.8|492.1|487.34|0
1646355900000|2022-03-04 01:05:00|492.4|487.64|509.85|505.09|512.32|507.56|492.1|487.34|0
1646356200000|2022-03-04 01:10:00|508.41|503.65|502.26|497.5|515.82|511.06|501.65|496.89|0
1646356500000|2022-03-04 01:15:00|502.88|498.12|500.02|495.26|507.17|502.41|498.39|493.63|0
1646356800000|2022-03-04 01:20:00|500.22|495.46|484.52|479.76|501.44|496.68|481.88|477.12|0
1646357100000|2022-03-04 01:25:00|485.13|480.37|488.78|484.02|493.07|488.31|484.72|479.96|0
1646357400000|2022-03-04 01:30:00|488.58|483.82|482.69|477.93|491.02|486.26|482.29|477.53|0
1646357700000|2022-03-04 01:35:00|482.08|477.32|482.28|477.52|484.11|479.35|476.53|471.77|0
1646358000000|2022-03-04 01:40:00|482.08|477.32|481.47|476.71|485.53|480.77|480.26|475.5|0
1646358300000|2022-03-04 01:45:00|481.16|476.4|475.92|471.16|484.2|479.44|474.82|470.06|0
1646358600000|2022-03-04 01:50:00|475.82|471.06|468.7|463.94|475.82|471.06|465.11|460.35|0
1646358900000|2022-03-04 01:55:00|467.9|463.14|470.41|465.65|470.61|465.85|466.59|461.83|0
1646359200000|2022-03-04 02:00:00|469.51|464.75|477.37|472.61|480|475.24|468.5|463.74|0
1646359500000|2022-03-04 02:05:00|476.96|472.2|475.24|470.48|477.87|473.11|473.13|468.37|0
1646359800000|2022-03-04 02:10:00|475.14|470.38|471.41|466.65|475.95|471.19|469.3|464.54|0
1646360100000|2022-03-04 02:15:00|471.51|466.75|476.35|471.59|476.76|472|469.8|465.04|0
1646360400000|2022-03-04 02:20:00|475.54|470.78|475.23|470.47|477.05|472.29|473.32|468.56|0
1646360700000|2022-03-04 02:25:00|474.93|470.17|478.47|473.71|479.39|474.63|474.83|470.07|0
1646361000000|2022-03-04 02:30:00|478.37|473.61|475.13|470.37|478.37|473.61|474.02|469.26|0
1646361300000|2022-03-04 02:35:00|474.83|470.07|468.78|464.02|476.24|471.48|467.28|462.52|0
1646361600000|2022-03-04 02:40:00|469.29|464.53|471.9|467.14|473.01|468.25|468.49|463.73|0
1646361900000|2022-03-04 02:45:00|471.8|467.04|475.22|470.46|476.44|471.68|471.8|467.04|0
1646362200000|2022-03-04 02:50:00|475.73|470.97|479.78|475.02|484.05|479.29|475.02|470.26|0
1646362500000|2022-03-04 02:55:00|480.28|475.52|479.78|475.02|483.03|478.27|477.35|472.59|0
1646362800000|2022-03-04 03:00:00|479.37|474.61|477.64|472.88|479.78|475.02|474.01|469.25|0
1646363100000|2022-03-04 03:05:00|477.95|473.19|477.49|473.85|481.5|476.74|476.48|472.84|0
1646363400000|2022-03-04 03:10:00|477.59|473.95|477.89|474.25|482.06|478.42|476.88|473.24|0
1646363700000|2022-03-04 03:15:00|478.09|474.45|482.87|479.23|482.87|479.23|477.28|473.64|0
1646364000000|2022-03-04 03:20:00|482.67|479.03|479.01|475.37|482.67|479.03|478.7|475.06|0
1646364300000|2022-03-04 03:25:00|479.1|475.46|479|475.36|483.27|479.63|477.48|473.84|0
1646364600000|2022-03-04 03:30:00|478.8|475.16|477.99|474.35|480.22|476.58|476.77|473.13|0
1646364900000|2022-03-04 03:35:00|478.09|474.45|477.99|474.35|480.32|476.68|475.56|471.92|0
1646365200000|2022-03-04 03:40:00|478.08|474.44|480.22|476.58|481.84|478.2|478.08|474.44|0
1646365500000|2022-03-04 03:45:00|480.42|476.78|485.51|481.87|485.92|482.28|479.81|476.17|0
1646365800000|2022-03-04 03:50:00|485.71|482.07|483.06|479.42|486.63|482.99|482.55|478.91|0
1646366100000|2022-03-04 03:55:00|482.86|479.22|483.67|480.03|484.69|481.05|481.63|477.99|0
1646366400000|2022-03-04 04:00:00|483.56|479.92|484.48|480.84|485.3|481.66|482.65|479.01|0
1646366700000|2022-03-04 04:05:00|484.28|480.64|481.22|477.58|486.11|482.47|480|476.36|0
1646367000000|2022-03-04 04:10:00|481.12|477.48|482.54|478.9|483.15|479.51|480.51|476.87|0
1646367300000|2022-03-04 04:15:00|482.24|478.6|480|476.36|482.85|479.21|479.59|475.95|0
1646367600000|2022-03-04 04:20:00|480.1|476.46|483.46|479.82|484.16|480.52|479.89|476.25|0
1646367900000|2022-03-04 04:25:00|483.25|479.61|482.94|479.3|484.16|480.52|480.7|477.06|0
1646368200000|2022-03-04 04:30:00|482.44|478.8|483.86|480.22|485.38|481.74|481.21|477.57|0
1646368500000|2022-03-04 04:35:00|483.96|480.32|480.6|476.96|484.47|480.83|480.5|476.86|0
1646368800000|2022-03-04 04:40:00|480.7|477.06|479.88|476.24|480.7|477.06|478.37|474.73|0
1646369100000|2022-03-04 04:45:00|479.58|475.94|481.51|477.87|483.34|479.7|479.58|475.94|0
1646369400000|2022-03-04 04:50:00|481.1|477.46|479.88|476.24|481.3|477.66|479.78|476.14|0
1646369700000|2022-03-04 04:55:00|479.99|476.35|478.26|474.62|480.29|476.65|476.94|473.3|0
1646370000000|2022-03-04 05:00:00|477.85|474.21|474.51|470.87|479.07|475.43|474.51|470.87|0
1646370300000|2022-03-04 05:05:00|474.41|470.77|474.51|470.87|475.93|472.29|473.8|470.16|0
1646370600000|2022-03-04 05:10:00|474.41|470.77|470.98|467.34|474.41|470.77|470.17|466.53|0
1646370900000|2022-03-04 05:15:00|470.48|466.84|471.68|468.04|472.99|469.35|470.37|466.73|0
1646371200000|2022-03-04 05:20:00|471.38|467.74|471.88|468.24|472.99|469.35|470.17|466.53|0
1646371500000|2022-03-04 05:25:00|471.78|468.14|472.89|469.25|473.29|469.65|471.37|467.73|0
1646371800000|2022-03-04 05:30:00|473.29|469.65|471.88|468.24|473.39|469.75|471.07|467.43|0
1646372100000|2022-03-04 05:35:00|471.68|468.04|472.17|468.53|472.68|469.04|470.87|467.23|0
1646372400000|2022-03-04 05:40:00|472.28|468.64|473.38|469.74|475.2|471.56|471.07|467.43|0
1646372700000|2022-03-04 05:45:00|473.49|469.85|473.99|470.35|475.51|471.87|472.37|468.73|0
1646373000000|2022-03-04 05:50:00|473.89|470.25|471.16|467.52|474.39|470.75|470.96|467.32|0
1646373300000|2022-03-04 05:55:00|471.27|467.63|468.25|464.61|471.67|468.03|467.54|463.9|0
1646373600000|2022-03-04 06:00:00|468.54|464.9|464.93|461.29|470.15|466.51|464.53|460.89|0
1646373900000|2022-03-04 06:05:00|464.73|461.09|461.58|457.94|464.73|461.09|458.68|455.04|0
1646374200000|2022-03-04 06:10:00|461.68|458.04|462.58|458.94|463.38|459.74|461.28|457.64|0
1646374500000|2022-03-04 06:15:00|462.38|458.74|462.58|458.94|463.18|459.54|460.08|456.44|0
1646374800000|2022-03-04 06:20:00|462.67|459.03|464.18|460.54|465.68|462.04|462.58|458.94|0
1646375100000|2022-03-04 06:25:00|463.78|460.14|461.47|457.83|463.98|460.34|461.37|457.73|0
1646375400000|2022-03-04 06:30:00|461.77|458.13|464.64|461.28|465.88|462.24|461.47|457.83|0
1646375700000|2022-03-04 06:35:00|464.44|461.08|464.63|461.27|465.04|461.68|462.83|459.47|0
1646376000000|2022-03-04 06:40:00|464.53|461.17|464.43|461.07|466.84|463.48|463.73|460.37|0
1646376300000|2022-03-04 06:45:00|464.63|461.27|466.44|463.08|467.65|464.29|464.63|461.27|0
1646376600000|2022-03-04 06:50:00|466.04|462.68|467.14|463.78|467.34|463.98|465.43|462.07|0
1646376900000|2022-03-04 06:55:00|467.24|463.88|464.83|461.47|467.44|464.08|463.92|460.56|0
1646377200000|2022-03-04 07:00:00|465.03|461.67|461.51|458.15|466.43|463.07|460.52|457.16|0
1646377500000|2022-03-04 07:05:00|461.02|457.66|457.92|454.56|461.42|458.06|454.84|451.48|0
1646377800000|2022-03-04 07:10:00|458.22|454.86|462.76|459.4|462.85|459.49|457.42|454.06|0
1646378100000|2022-03-04 07:15:00|462.85|459.49|468.57|465.21|468.97|465.61|461.56|458.2|0
1646378400000|2022-03-04 07:20:00|467.96|464.6|463.2|459.84|468.55|465.19|462.09|458.73|0
1646378700000|2022-03-04 07:25:00|464|460.64|458.19|454.83|464.2|460.84|456.39|453.03|0
1646379000000|2022-03-04 07:30:00|458.3|454.94|459.2|455.84|459.5|456.14|456.49|453.13|0
1646379300000|2022-03-04 07:35:00|459.3|455.94|462.32|458.96|462.32|458.96|456.79|453.43|0
1646379600000|2022-03-04 07:40:00|462.72|459.36|461.71|458.35|463.73|460.37|461.31|457.95|0
1646379900000|2022-03-04 07:45:00|461.4|458.04|461.91|458.55|462.31|458.95|458.59|455.23|0
1646380200000|2022-03-04 07:50:00|462.01|458.65|461.5|458.14|463.12|459.76|460.9|457.54|0
1646380500000|2022-03-04 07:55:00|461.4|458.04|458.49|455.13|461.91|458.55|457.38|454.02|0
1646380800000|2022-03-04 08:00:00|459.29|455.93|462.51|459.15|462.51|459.15|454.08|450.72|0
1646381100000|2022-03-04 08:05:00|462.85|460.21|452.12|449.48|462.95|460.31|452.12|449.48|0
1646381400000|2022-03-04 08:10:00|452.22|449.58|449.16|446.52|452.22|449.58|446.97|444.33|0
1646381700000|2022-03-04 08:15:00|448.87|446.23|453.06|450.42|454.66|452.02|448.87|446.23|0
1646382000000|2022-03-04 08:20:00|452.96|450.32|449.76|447.12|453.66|451.02|445.78|443.14|0
1646382300000|2022-03-04 08:25:00|449.96|447.32|453.86|451.22|454.26|451.62|448.86|446.22|0
1646382600000|2022-03-04 08:30:00|454.26|451.62|462.84|460.2|464.05|461.41|454.26|451.62|0
1646382900000|2022-03-04 08:35:00|463.24|460.6|465.97|463.33|467.08|464.44|461.63|458.99|0
1646383200000|2022-03-04 08:40:00|466.27|463.63|469.48|466.84|471|468.36|464.55|461.91|0
1646383500000|2022-03-04 08:45:00|468.57|465.93|467.87|465.23|470.9|468.26|465.95|463.31|0
1646383800000|2022-03-04 08:50:00|468.57|465.93|468.67|466.03|472.51|469.87|467.46|464.82|0
1646384100000|2022-03-04 08:55:00|468.87|466.23|471.8|469.16|472.71|470.07|468.07|465.43|0
1646384400000|2022-03-04 09:00:00|472|469.36|474.43|471.79|475.15|472.51|470.38|467.74|0
1646384700000|2022-03-04 09:05:00|474.13|471.49|477.27|474.63|477.48|474.84|472.51|469.87|0
1646385000000|2022-03-04 09:10:00|476.97|474.33|477.48|474.84|478.7|476.06|476.05|473.41|0
1646385300000|2022-03-04 09:15:00|477.27|474.63|476.6|473.96|480.55|477.91|476.49|473.85|0
1646385600000|2022-03-04 09:20:00|476.8|474.16|481.97|479.33|484.82|482.18|476.8|474.16|0
1646385900000|2022-03-04 09:25:00|481.26|478.62|475.27|472.63|483.8|481.16|475.27|472.63|0
1646386200000|2022-03-04 09:30:00|475.58|472.94|474.49|471.85|476.49|473.85|470.3|467.66|0
1646386500000|2022-03-04 09:35:00|473.99|471.35|481.37|478.73|481.37|478.73|473.89|471.25|0
1646386800000|2022-03-04 09:40:00|482.38|479.74|480.76|478.12|485.13|482.49|479.04|476.4|0
1646387100000|2022-03-04 09:45:00|480.25|477.61|478.68|476.04|480.76|478.12|475.66|473.02|0
1646387400000|2022-03-04 09:50:00|478.98|476.34|480.19|477.55|480.19|477.55|476.15|473.51|0
1646387700000|2022-03-04 09:55:00|480.3|477.66|479.08|476.44|483.84|481.2|478.88|476.24|0
1646388000000|2022-03-04 10:00:00|479.28|476.64|477.67|475.03|482.53|479.89|476.35|473.71|0
1646388300000|2022-03-04 10:05:00|477.56|474.92|479.58|476.94|479.58|476.94|475.94|473.3|0
1646388600000|2022-03-04 10:10:00|479.48|476.84|477.96|475.32|481|478.36|476.35|473.71|0
1646388900000|2022-03-04 10:15:00|478.16|475.52|476.45|473.81|478.97|476.33|475.34|472.7|0
1646389200000|2022-03-04 10:20:00|476.75|474.11|470.97|468.33|477.96|475.32|470.27|467.63|0
1646389500000|2022-03-04 10:25:00|471.17|468.53|466.65|464.01|472.28|469.64|466.65|464.01|0
1646389800000|2022-03-04 10:30:00|466.56|463.92|471.17|468.53|471.57|468.93|466.56|463.92|0
1646390100000|2022-03-04 10:35:00|471.27|468.63|472.27|469.63|472.88|470.24|471.07|468.43|0
1646390400000|2022-03-04 10:40:00|472.67|470.03|474.89|472.25|475|472.36|471.87|469.23|0
1646390700000|2022-03-04 10:45:00|474.79|472.15|475.93|473.29|477.11|474.47|474.49|471.85|0
1646391000000|2022-03-04 10:50:00|476.33|473.69|480.57|477.93|480.57|477.93|475.12|472.48|0
1646391300000|2022-03-04 10:55:00|480.48|477.84|481.51|478.87|482.12|479.48|477.88|475.24|0
1646391600000|2022-03-04 11:00:00|481.31|478.67|479.89|477.25|483.83|481.19|479.59|476.95|0
1646391900000|2022-03-04 11:05:00|480.09|477.45|477.77|475.13|481.91|479.27|477.16|474.52|0
1646392200000|2022-03-04 11:10:00|478.27|475.63|482.81|480.17|483.22|480.58|477.67|475.03|0
1646392500000|2022-03-04 11:15:00|482.92|480.28|485.04|482.4|485.45|482.81|481.6|478.96|0
1646392800000|2022-03-04 11:20:00|485.45|482.81|479.98|477.34|486.46|483.82|479.68|477.04|0
1646393100000|2022-03-04 11:25:00|480.18|477.54|478.77|476.13|480.99|478.35|478.77|476.13|0
1646393400000|2022-03-04 11:30:00|478.87|476.23|477.66|475.02|480.78|478.14|477.35|474.71|0
1646393700000|2022-03-04 11:35:00|477.76|475.12|481.99|479.35|481.99|479.35|477.35|474.71|0
1646394000000|2022-03-04 11:40:00|482.5|479.86|480.08|477.44|483.01|480.37|478.76|476.12|0
1646394300000|2022-03-04 11:45:00|480.68|478.04|479.57|476.93|481.79|479.15|478.36|475.72|0
1646394600000|2022-03-04 11:50:00|479.67|477.03|477.05|474.41|481.38|478.74|476.54|473.9|0
1646394900000|2022-03-04 11:55:00|476.94|474.3|480.27|477.63|481.99|479.35|476.64|474|0
1646395200000|2022-03-04 12:00:00|480.37|477.73|478.95|476.31|482.19|479.55|478.35|475.71|0
1646395500000|2022-03-04 12:05:00|479.06|476.42|485.23|482.59|485.23|482.59|478.95|476.31|0
1646395800000|2022-03-04 12:10:00|485.33|482.69|488.27|485.63|488.68|486.04|484.01|481.37|0
1646396100000|2022-03-04 12:15:00|488.48|485.84|484.53|481.89|488.58|485.94|484.12|481.48|0
1646396400000|2022-03-04 12:20:00|484.84|482.2|487.16|484.52|487.87|485.23|484.12|481.48|0
1646396700000|2022-03-04 12:25:00|487.56|484.92|491.82|489.18|492.43|489.79|486.95|484.31|0
1646397000000|2022-03-04 12:30:00|492.02|489.38|491.41|488.77|492.43|489.79|489.69|487.05|0
1646397300000|2022-03-04 12:35:00|491.32|488.68|485.73|483.09|492.02|489.38|485.33|482.69|0
1646397600000|2022-03-04 12:40:00|485.43|482.79|484.32|481.68|487.05|484.41|484.11|481.47|0
1646397900000|2022-03-04 12:45:00|484.11|481.47|481.29|478.65|484.11|481.47|478.58|475.94|0
1646398200000|2022-03-04 12:50:00|481.39|478.75|483.81|481.17|485.93|483.29|480.89|478.25|0
1646398500000|2022-03-04 12:55:00|483.61|480.97|480.15|477.51|483.91|481.27|479.44|476.8|0
1646398800000|2022-03-04 13:00:00|479.64|477|479.72|477.08|482.47|479.83|478.03|475.39|0
1646399100000|2022-03-04 13:05:00|479.92|477.28|480.12|477.48|480.42|477.78|476.38|473.74|0
1646399400000|2022-03-04 13:10:00|480.42|477.78|480.72|478.08|481.94|479.3|479.31|476.67|0
1646399700000|2022-03-04 13:15:00|480.82|478.18|483.65|481.01|483.86|481.22|479.71|477.07|0
1646400000000|2022-03-04 13:20:00|483.25|480.61|481.65|479.01|483.45|480.81|478.92|476.28|0
1646400300000|2022-03-04 13:25:00|481.76|479.12|479.22|476.58|482.26|479.62|477|474.36|0
1646400600000|2022-03-04 13:30:00|479.53|476.89|469.77|467.13|479.53|476.89|464.16|461.52|0
1646400900000|2022-03-04 13:35:00|469.37|466.73|474.32|471.68|475.64|473|468.76|466.12|0
1646401200000|2022-03-04 13:40:00|474.22|471.58|477.26|474.62|477.46|474.82|471.38|468.74|0
1646401500000|2022-03-04 13:45:00|477.87|475.23|482.86|480.22|482.96|480.32|474.32|471.68|0
1646401800000|2022-03-04 13:50:00|483.16|480.52|484.8|482.16|485.62|482.98|480.51|477.87|0
1646402100000|2022-03-04 13:55:00|484.39|481.75|481.12|478.48|485.62|482.98|481.12|478.48|0
1646402400000|2022-03-04 14:00:00|481.32|478.68|482.75|480.11|482.86|480.22|479.29|476.65|0
1646402700000|2022-03-04 14:05:00|482.65|480.01|485.61|482.97|486.64|484|482.24|479.6|0
1646403000000|2022-03-04 14:10:00|486.02|483.38|485.51|482.87|493.88|491.24|483.16|480.52|0
1646403300000|2022-03-04 14:15:00|485.61|482.97|483.37|480.73|486.32|483.68|482.15|479.51|0
1646403600000|2022-03-04 14:20:00|483.77|481.13|480.72|478.08|484.08|481.44|477.68|475.04|0
1646403900000|2022-03-04 14:25:00|480.52|477.88|481.94|479.3|482.35|479.71|479.71|477.07|0
1646404200000|2022-03-04 14:30:00|482.55|479.91|481.92|479.28|483.46|480.82|476.06|473.42|0
1646404500000|2022-03-04 14:35:00|481.72|479.08|482.33|479.69|483.96|481.32|475.4|472.76|0
1646404800000|2022-03-04 14:40:00|482.74|480.1|487.64|485|489.69|487.05|482.74|480.1|0
1646405100000|2022-03-04 14:45:00|488.05|485.41|499.57|496.93|499.57|496.93|486.11|483.47|0
1646405400000|2022-03-04 14:50:00|499.36|496.72|494.31|491.67|500.6|497.96|490.5|487.86|0
1646405700000|2022-03-04 14:55:00|493.9|491.26|481.31|478.67|496.47|493.83|478.66|476.02|0
1646406000000|2022-03-04 15:00:00|481.92|479.28|483.65|481.01|486.61|483.97|476.23|473.59|0
1646406300000|2022-03-04 15:05:00|483.95|481.31|495.43|492.79|496.26|493.62|483.75|481.11|0
1646406600000|2022-03-04 15:10:00|495.54|492.9|503.93|501.29|503.93|501.29|493.58|490.94|0
1646406900000|2022-03-04 15:15:00|504.55|501.91|504.65|502.01|507.24|504.6|501.24|498.6|0
1646407200000|2022-03-04 15:20:00|504.54|501.9|502.15|499.51|504.96|502.32|498.65|496.01|0
1646407500000|2022-03-04 15:25:00|502.24|499.6|500.39|497.75|504.92|502.28|497.62|494.98|0
1646407800000|2022-03-04 15:30:00|499.36|496.72|504.1|501.46|506.58|503.94|498.75|496.11|0
1646408100000|2022-03-04 15:35:00|504.3|501.66|498.13|495.49|504.3|501.66|493.01|490.37|0
1646408400000|2022-03-04 15:40:00|498.54|495.9|505.74|503.1|505.74|503.1|498.54|495.9|0
1646408700000|2022-03-04 15:45:00|505.44|502.8|507.6|504.96|509.26|506.62|502.23|499.59|0
1646409000000|2022-03-04 15:50:00|507.19|504.55|504.91|502.27|508.54|505.9|503.47|500.83|0
1646409300000|2022-03-04 15:55:00|505.53|502.89|509.88|507.24|510.71|508.07|505.53|502.89|0
1646409600000|2022-03-04 16:00:00|509.67|507.03|511.44|508.8|511.74|509.1|506.36|503.72|0
1646409900000|2022-03-04 16:05:00|510.71|508.07|510.7|508.06|512.99|510.35|508.84|506.2|0
1646410200000|2022-03-04 16:10:00|510.91|508.27|511.95|509.31|514.65|512.01|510.4|507.76|0
1646410500000|2022-03-04 16:15:00|511.53|508.89|506.84|504.2|513.19|510.55|504.05|501.41|0
1646410800000|2022-03-04 16:20:00|506.94|504.3|505.91|503.27|511.49|508.85|505.49|502.85|0
1646411100000|2022-03-04 16:25:00|506.32|503.68|505.08|502.44|509.62|506.98|502.61|499.97|0
1646411400000|2022-03-04 16:30:00|506.11|503.47|508.59|505.95|511.9|509.26|504.46|501.82|0
1646411700000|2022-03-04 16:35:00|508.49|505.85|501.17|498.53|514.39|511.75|500.66|498.02|0
1646412000000|2022-03-04 16:40:00|501.37|498.73|501.58|498.94|504.46|501.82|498.91|496.27|0
1646412300000|2022-03-04 16:45:00|501.37|498.73|498.5|495.86|502.71|500.07|498.09|495.45|0
1646412600000|2022-03-04 16:50:00|498.29|495.65|502.6|499.96|503.63|500.99|498.29|495.65|0
1646412900000|2022-03-04 16:55:00|502.81|500.17|503.97|501.33|506.1|503.46|501.78|499.14|0
1646413200000|2022-03-04 17:00:00|504.18|501.54|504.18|501.54|507.89|505.25|502.94|500.3|0
1646413500000|2022-03-04 17:05:00|505|502.36|500.26|497.62|507.68|505.04|498.42|495.78|0
1646413800000|2022-03-04 17:10:00|500.47|497.83|489.02|486.38|500.58|497.94|487.7|485.06|0
1646414100000|2022-03-04 17:15:00|488.81|486.17|487.59|484.95|488.81|486.17|482.32|479.68|0
1646414400000|2022-03-04 17:20:00|487.39|484.75|491.05|488.41|492.48|489.84|486.17|483.53|0
1646414700000|2022-03-04 17:25:00|491.56|488.92|485.66|483.02|493.91|491.27|484.34|481.7|0
1646415000000|2022-03-04 17:30:00|485.56|482.92|487.18|484.54|488.4|485.76|483.33|480.69|0
1646415300000|2022-03-04 17:35:00|487.29|484.65|485.03|482.39|488.64|486|483.2|480.56|0
1646415600000|2022-03-04 17:40:00|484.22|481.58|490.54|487.9|491.57|488.93|483.2|480.56|0
1646415900000|2022-03-04 17:45:00|490.95|488.31|486.97|484.33|491.77|489.13|486.05|483.41|0
1646416200000|2022-03-04 17:50:00|486.66|484.02|484.11|481.47|488.9|486.26|481.27|478.63|0
1646416500000|2022-03-04 17:55:00|483.91|481.27|480.55|477.91|484.21|481.57|477.11|474.47|0
1646416800000|2022-03-04 18:00:00|480.05|477.41|471.66|469.02|480.05|477.41|471.46|468.82|0
1646417100000|2022-03-04 18:05:00|471.26|468.62|469.55|466.91|473.18|470.54|468.65|466.01|0
1646417400000|2022-03-04 18:10:00|469.05|466.41|475.24|472.6|475.24|472.6|469.05|466.41|0
1646417700000|2022-03-04 18:15:00|475.14|472.5|478.7|476.06|481.04|478.4|471.1|468.46|0
1646418000000|2022-03-04 18:20:00|478.19|475.55|480.02|477.38|480.22|477.58|474.33|471.69|0
1646418300000|2022-03-04 18:25:00|480.63|477.99|480.22|477.58|480.63|477.99|477.28|474.64|0
1646418600000|2022-03-04 18:30:00|480.42|477.78|477.98|475.34|480.42|477.78|475.95|473.31|0
1646418900000|2022-03-04 18:35:00|477.78|475.14|472.3|469.66|478.29|475.65|471.9|469.26|0
1646419200000|2022-03-04 18:40:00|474.33|471.69|484.81|482.17|485.52|482.88|474.33|471.69|0
1646419500000|2022-03-04 18:45:00|484.91|482.27|485.32|482.68|487.36|484.72|484.91|482.27|0
1646419800000|2022-03-04 18:50:00|484.91|482.27|482.86|480.22|485.32|482.68|482.05|479.41|0
1646420100000|2022-03-04 18:55:00|482.97|480.33|491.47|488.83|492.29|489.65|481.64|479|0
1646420400000|2022-03-04 19:00:00|491.26|488.62|492.91|490.27|497.03|494.39|488.59|485.95|0
1646420700000|2022-03-04 19:05:00|492.49|489.85|491.67|489.03|493.93|491.29|490.23|487.59|0
1646421000000|2022-03-04 19:10:00|492.49|489.85|495.58|492.94|495.9|493.26|492.28|489.64|0
1646421300000|2022-03-04 19:15:00|494.76|492.12|493.72|491.08|497.44|494.8|493.11|490.47|0
1646421600000|2022-03-04 19:20:00|493.31|490.67|483.82|481.18|494.14|491.5|483|480.36|0
1646421900000|2022-03-04 19:25:00|483.71|481.07|485.14|482.5|488.62|485.98|480.24|477.6|0
1646422200000|2022-03-04 19:30:00|485.34|482.7|483.71|481.07|487.8|485.16|481.87|479.23|0
1646422500000|2022-03-04 19:35:00|483.5|480.86|485.13|482.49|488|485.36|482.48|479.84|0
1646422800000|2022-03-04 19:40:00|485.34|482.7|492.31|489.67|493.13|490.49|485.34|482.7|0
1646423100000|2022-03-04 19:45:00|492.51|489.87|494.57|491.93|495.4|492.76|491.28|488.64|0
1646423400000|2022-03-04 19:50:00|494.78|492.14|493.95|491.31|495.81|493.17|489.54|486.9|0
1646423700000|2022-03-04 19:55:00|493.54|490.9|500.97|498.33|501.5|498.86|491.89|489.25|0
1646424000000|2022-03-04 20:00:00|501.39|498.75|493.33|490.69|501.39|498.75|490.66|488.02|0
1646424300000|2022-03-04 20:05:00|492.92|490.28|493.33|490.69|494.77|492.13|488.6|485.96|0
1646424600000|2022-03-04 20:10:00|493.12|490.48|496.83|494.19|497.45|494.81|489.01|486.37|0
1646424900000|2022-03-04 20:15:00|497.35|494.71|495.18|492.54|497.45|494.81|490.24|487.6|0
1646425200000|2022-03-04 20:20:00|495.38|492.74|493.53|490.89|497.86|495.22|491.88|489.24|0
1646425500000|2022-03-04 20:25:00|494.35|491.71|489.41|486.77|494.35|491.71|484.09|481.45|0
1646425800000|2022-03-04 20:30:00|490.34|487.7|490.64|488|493.52|490.88|486.75|484.11|0
1646426100000|2022-03-04 20:35:00|490.14|487.5|494.35|491.71|498.27|495.63|487.98|485.34|0
1646426400000|2022-03-04 20:40:00|494.25|491.61|490.64|488|495.48|492.84|488.79|486.15|0
1646426700000|2022-03-04 20:45:00|491.05|488.41|493.72|491.08|495.69|493.05|485.11|482.47|0
1646427000000|2022-03-04 20:50:00|493.52|490.88|478.06|475.42|495.37|492.73|478.06|475.42|0
1646427300000|2022-03-04 20:55:00|476.94|474.3|473.48|470.84|478.37|475.73|472.46|469.82|0
1646427600000|2022-03-04 21:00:00|475.51|472.87|477.14|474.5|479.38|476.74|475.51|472.87|0
1646427900000|2022-03-04 21:05:00|476.93|474.29|477.24|474.6|481.02|478.38|476.32|473.68|0
1646428200000|2022-03-04 21:10:00|477.34|474.7|479.99|477.35|480.4|477.76|476.83|474.19|0
1646640300000|2022-03-07 08:05:00|533.92|531.06|530.57|527.71|533.92|531.06|526.08|523.22|0
1646640600000|2022-03-07 08:10:00|529.94|527.08|534.96|532.1|537.69|534.83|528.58|525.72|0
1646640900000|2022-03-07 08:15:00|535.06|532.2|542.11|539.25|545.28|542.42|531.5|528.64|0
1646641200000|2022-03-07 08:20:00|541.69|538.83|549.4|546.54|549.4|546.54|541.48|538.62|0
1646641500000|2022-03-07 08:25:00|550.14|547.28|547.6|544.74|550.14|547.28|545.06|542.2|0
1646641800000|2022-03-07 08:30:00|547.91|545.05|547.7|544.84|553.75|550.89|547.7|544.84|0
1646642100000|2022-03-07 08:35:00|547.6|544.74|541.36|538.5|549.18|546.32|537.26|534.4|0
1646642400000|2022-03-07 08:40:00|541.89|539.03|546.13|543.27|547.08|544.22|540.42|537.56|0
1646642700000|2022-03-07 08:45:00|545.92|543.06|544.12|541.26|546.87|544.01|539.8|536.94|0
1646643000000|2022-03-07 08:50:00|544.76|541.9|540.12|537.26|545.18|542.32|538.44|535.58|0
1646643300000|2022-03-07 08:55:00|539.91|537.05|536.23|533.37|539.91|537.05|533.2|530.34|0
1646643600000|2022-03-07 09:00:00|536.44|533.58|534.69|531.83|536.44|533.58|532.25|529.39|0
1646643900000|2022-03-07 09:05:00|533.95|531.09|525.35|522.49|534.26|531.4|523.26|520.4|0
1646644200000|2022-03-07 09:10:00|525.14|522.28|524.81|521.95|526.3|523.44|523.34|520.48|0
1646644500000|2022-03-07 09:15:00|524.91|522.05|528.48|525.62|530.69|527.83|524.7|521.84|0
1646644800000|2022-03-07 09:20:00|528.27|525.41|528.9|526.04|529.11|526.25|524.17|521.31|0
1646645100000|2022-03-07 09:25:00|528.79|525.93|528.06|525.2|529.95|527.09|524.7|521.84|0
1646645400000|2022-03-07 09:30:00|528.27|525.41|533.53|530.67|534.38|531.52|527.01|524.15|0
1646645700000|2022-03-07 09:35:00|533.32|530.46|536.95|534.09|536.95|534.09|532.69|529.83|0
1646646000000|2022-03-07 09:40:00|537.26|534.4|534.63|531.77|538.32|535.46|531.58|528.72|0
1646646300000|2022-03-07 09:45:00|534.94|532.08|539.48|536.62|540.54|537.68|534.94|532.08|0
1646646600000|2022-03-07 09:50:00|539.27|536.41|535.78|532.92|541.48|538.62|535.47|532.61|0
1646646900000|2022-03-07 09:55:00|535.99|533.13|532.94|530.08|537.26|534.4|530.52|527.66|0
1646647200000|2022-03-07 10:00:00|533.25|530.39|532.94|530.08|534.62|531.76|530.42|527.56|0
1646647500000|2022-03-07 10:05:00|532.83|529.97|532.52|529.66|535.25|532.39|530|527.14|0
1646647800000|2022-03-07 10:10:00|532.31|529.45|528.11|525.25|533.67|530.81|527.37|524.51|0
1646648100000|2022-03-07 10:15:00|527.79|524.93|529.36|526.5|531.25|528.39|527.16|524.3|0
1646648400000|2022-03-07 10:20:00|529.78|526.92|529.88|527.02|530.62|527.76|528|525.14|0
1646648700000|2022-03-07 10:25:00|529.67|526.81|534.17|531.31|534.17|531.31|528.2|525.34|0
1646649000000|2022-03-07 10:30:00|534.28|531.42|533.44|530.58|536.71|533.85|533.23|530.37|0
1646649300000|2022-03-07 10:35:00|533.65|530.79|536.18|533.32|536.39|533.53|532.06|529.2|0
1646649600000|2022-03-07 10:40:00|535.97|533.11|534.59|531.73|536.28|533.42|532.9|530.04|0
1646649900000|2022-03-07 10:45:00|534.28|531.42|530.8|527.94|534.7|531.84|530.17|527.31|0
1646650200000|2022-03-07 10:50:00|531.01|528.15|529.32|526.46|531.01|528.15|527.96|525.1|0
1646650500000|2022-03-07 10:55:00|529.43|526.57|537.97|535.11|537.97|535.11|526.91|524.05|0
1646650800000|2022-03-07 11:00:00|537.44|534.58|540.93|538.07|541.78|538.92|536.59|533.73|0
1646651100000|2022-03-07 11:05:00|540.72|537.86|540.12|537.26|543.29|540.43|539.28|536.42|0
1646651400000|2022-03-07 11:10:00|539.49|536.63|537.06|534.2|539.7|536.84|536.32|533.46|0
1646651700000|2022-03-07 11:15:00|537.69|534.83|538.64|535.78|546.9|544.04|537.16|534.3|0
1646652000000|2022-03-07 11:20:00|538.22|535.36|533.48|530.62|539.38|536.52|531.27|528.41|0
1646652300000|2022-03-07 11:25:00|533.58|530.72|534.63|531.77|534.63|531.77|530.85|527.99|0
1646652600000|2022-03-07 11:30:00|535.05|532.19|532.73|529.87|535.05|532.19|531.69|528.83|0
1646652900000|2022-03-07 11:35:00|533.05|530.19|534.84|531.98|536.42|533.56|531.89|529.03|0
1646653200000|2022-03-07 11:40:00|534.74|531.88|530.42|527.56|535.47|532.61|529.48|526.62|0
1646653500000|2022-03-07 11:45:00|530.74|527.88|529.69|526.83|531.37|528.51|528.11|525.25|0
1646653800000|2022-03-07 11:50:00|529.79|526.93|525.39|522.53|530.63|527.77|524.25|521.39|0
1646654100000|2022-03-07 11:55:00|525.29|522.43|520.21|517.35|525.6|522.74|519.58|516.72|0
1646654400000|2022-03-07 12:00:00|520.1|517.24|510.6|507.74|520.1|517.24|510.07|507.21|0
1646654700000|2022-03-07 12:05:00|511.32|508.46|511.14|508.28|514.28|511.42|507.99|505.13|0
1646655000000|2022-03-07 12:10:00|510.61|507.75|507.27|504.41|510.61|507.75|504.57|501.71|0
1646655300000|2022-03-07 12:15:00|507.06|504.2|500|497.14|508.73|505.87|500|497.14|0
1646655600000|2022-03-07 12:20:00|500.11|497.25|497.51|494.65|502.07|499.21|496.89|494.03|0
1646655900000|2022-03-07 12:25:00|497|494.14|495.45|492.59|501.65|498.79|493.59|490.73|0
1646656200000|2022-03-07 12:30:00|494.52|491.66|495.45|492.59|497.72|494.86|491.33|488.47|0
1646656500000|2022-03-07 12:35:00|494.62|491.76|492.81|489.95|497.3|494.44|492.72|489.86|0
1646656800000|2022-03-07 12:40:00|493.84|490.98|497.87|495.01|499.83|496.97|493.84|490.98|0
1646657100000|2022-03-07 12:45:00|498.38|495.52|502.83|499.97|503.14|500.28|496.93|494.07|0
1646657400000|2022-03-07 12:50:00|502.72|499.86|497.75|494.89|503.14|500.28|497.13|494.27|0
1646657700000|2022-03-07 12:55:00|497.34|494.48|506.04|503.18|506.04|503.18|496.62|493.76|0
1646658000000|2022-03-07 13:00:00|505.83|502.97|507.29|504.43|508.95|506.09|504.17|501.31|0
1646658300000|2022-03-07 13:05:00|507.08|504.22|502.71|499.85|508.74|505.88|502.71|499.85|0
1646658600000|2022-03-07 13:10:00|502.92|500.06|501.68|498.82|503.34|500.48|499.4|496.54|0
1646658900000|2022-03-07 13:15:00|501.78|498.92|496.3|493.44|502.41|499.55|496.09|493.23|0
1646659200000|2022-03-07 13:20:00|496.41|493.55|496.09|493.23|499.19|496.33|494.03|491.17|0
1646659500000|2022-03-07 13:25:00|496.5|493.64|497.74|494.88|498.36|495.5|495.06|492.2|0
1646659800000|2022-03-07 13:30:00|497.33|494.47|491.56|488.7|498.36|495.5|491.56|488.7|0
1646660100000|2022-03-07 13:35:00|492.18|489.32|490.53|487.67|492.59|489.73|486.95|484.09|0
1646660400000|2022-03-07 13:40:00|489.3|486.44|491.56|488.7|492.79|489.93|486.23|483.37|0
1646660700000|2022-03-07 13:45:00|491.35|488.49|487.15|484.29|492.38|489.52|486.64|483.78|0
1646661000000|2022-03-07 13:50:00|487.36|484.5|488.31|485.45|491.55|488.69|486.05|483.19|0
1646661300000|2022-03-07 13:55:00|487.9|485.04|487.49|484.63|488.52|485.66|484.52|481.66|0
1646661600000|2022-03-07 14:00:00|487.08|484.22|484.51|481.65|490.99|488.13|483.49|480.63|0
1646661900000|2022-03-07 14:05:00|484.72|481.86|479.62|476.76|484.72|481.86|477.17|474.31|0
1646662200000|2022-03-07 14:10:00|479.41|476.55|482.88|480.02|484.63|481.77|479|476.14|0
1646662500000|2022-03-07 14:15:00|482.27|479.41|483.29|480.43|486.16|483.3|482.27|479.41|0
1646662800000|2022-03-07 14:20:00|482.88|480.02|477.98|475.12|483.6|480.74|476.35|473.49|0
1646663100000|2022-03-07 14:25:00|477.57|474.71|482.06|479.2|482.06|479.2|476.55|473.69|0
1646663400000|2022-03-07 14:30:00|482.17|479.31|491.09|488.23|491.5|488.64|480.12|477.26|0
1646663700000|2022-03-07 14:35:00|491.3|488.44|496.01|493.15|497.25|494.39|488.39|485.53|0
1646664000000|2022-03-07 14:40:00|495.8|492.94|502.22|499.36|502.43|499.57|490.24|487.38|0
1646664300000|2022-03-07 14:45:00|502.64|499.78|508.05|505.19|508.88|506.02|499.52|496.66|0
1646664600000|2022-03-07 14:50:00|507.42|504.56|505.75|502.89|509.3|506.44|503.46|500.6|0
1646664900000|2022-03-07 14:55:00|504.92|502.06|499.1|496.24|508.57|505.71|496.62|493.76|0
1646665200000|2022-03-07 15:00:00|499.93|497.07|514.11|511.25|515.58|512.72|499.73|496.87|0
1646666400000|2022-03-07 15:20:00|521.29|516.25|525.72|520.68|525.93|520.89|516.45|511.41|0
1646666700000|2022-03-07 15:25:00|526.78|521.74|528.47|524.27|528.47|524.27|524.66|519.62|0
1646667000000|2022-03-07 15:30:00|529.96|525.76|527.2|523|531.02|526.82|523.4|519.2|0
1646667300000|2022-03-07 15:35:00|526.25|522.05|525.72|521.52|528.05|523.85|523.18|518.98|0
1646667600000|2022-03-07 15:40:00|526.14|521.94|528.26|524.06|531.02|526.82|523.6|519.4|0
1646667900000|2022-03-07 15:45:00|527.83|523.63|530.38|526.18|532.71|528.51|525.51|521.31|0
1646668200000|2022-03-07 15:50:00|530.59|526.39|535.27|531.07|535.38|531.18|526.88|522.68|0
1646668500000|2022-03-07 15:55:00|534.84|530.64|532.29|528.09|536.97|532.77|529.95|525.75|0
1646668800000|2022-03-07 16:00:00|524.77|520.57|529.53|525.33|531.02|526.82|522.97|518.77|0
1646669100000|2022-03-07 16:05:00|529.32|525.12|525.93|521.73|531.02|526.82|525.62|521.42|0
1646669400000|2022-03-07 16:10:00|526.35|522.15|530.38|526.18|533.35|529.15|525.72|521.52|0
1646669700000|2022-03-07 16:15:00|527.82|523.62|522.54|518.34|527.82|523.62|519.16|514.96|0
1646670000000|2022-03-07 16:20:00|522.75|518.55|525.7|521.5|525.7|521.5|520.54|516.34|0
1646670300000|2022-03-07 16:25:00|525.91|521.71|525.91|521.71|526.34|522.14|523.59|519.39|0
1646670600000|2022-03-07 16:30:00|525.7|521.5|534.61|530.41|534.61|530.41|525.28|521.08|0
1646670900000|2022-03-07 16:35:00|533.34|529.14|539.73|535.53|539.73|535.53|533.34|529.14|0
1646671200000|2022-03-07 16:40:00|539.52|535.32|537.81|533.61|543.37|539.17|537.17|532.97|0
1646671500000|2022-03-07 16:45:00|525.7|521.5|526.12|521.92|526.55|522.35|523.8|519.6|0
1646671800000|2022-03-07 16:50:00|526.34|522.14|528.67|524.47|528.67|524.47|524.43|520.23|0
1646672100000|2022-03-07 16:55:00|529.09|524.89|532.06|527.86|533.98|529.78|529.09|524.89|0
1646672400000|2022-03-07 17:00:00|543.79|539.59|548.73|544.53|551.1|546.9|543.79|539.59|0
1646672700000|2022-03-07 17:05:00|549.27|545.07|547.87|543.67|550.67|546.47|546.15|541.95|0
1646673000000|2022-03-07 17:10:00|547.44|543.24|547.65|543.45|549.16|544.96|545.93|541.73|0
1646673300000|2022-03-07 17:15:00|547.87|543.67|553.04|548.84|554.55|550.35|543.79|539.59|0
1646673600000|2022-03-07 17:20:00|552.6|548.4|559.85|555.65|561.26|557.06|551.09|546.89|0
1646673900000|2022-03-07 17:25:00|559.3|555.1|553.9|549.7|560.82|556.62|553.68|549.48|0
1646674200000|2022-03-07 17:30:00|548.94|544.74|544.97|540.77|549.27|545.07|544|539.8|0
1646674500000|2022-03-07 17:35:00|545.4|541.2|554.33|550.13|554.98|550.78|544.86|540.66|0
1646674800000|2022-03-07 17:40:00|554.11|549.91|557.36|553.16|557.36|553.16|550.88|546.68|0
1646675100000|2022-03-07 17:45:00|557.47|553.27|559.52|555.32|561.69|557.49|556.27|552.07|0
1646675400000|2022-03-07 17:50:00|559.74|555.54|558.22|554.02|561.26|557.06|556.92|552.72|0
1646675700000|2022-03-07 17:55:00|557.79|553.59|558|553.8|558.65|554.45|556.17|551.97|0
1646676000000|2022-03-07 18:00:00|554.65|550.45|547.64|543.44|554.65|550.45|543.99|539.79|0
1646676300000|2022-03-07 18:05:00|546.35|542.15|549.79|545.59|550|545.8|544.2|540|0
1646676600000|2022-03-07 18:10:00|550.43|546.23|556.26|552.06|556.91|552.71|549.79|545.59|0
1646676900000|2022-03-07 18:15:00|556.04|551.84|560.37|556.17|561.24|557.04|554.96|550.76|0
1646677200000|2022-03-07 18:20:00|561.02|556.82|558.1|553.9|562.32|558.12|555.29|551.09|0
1646677500000|2022-03-07 18:25:00|557.34|553.14|555.17|550.97|557.34|553.14|552.26|548.06|0
1646677800000|2022-03-07 18:30:00|545.7|541.5|551.94|547.74|554.1|549.9|545.27|541.07|0
1646678100000|2022-03-07 18:35:00|552.8|548.6|554.64|550.44|557.34|553.14|552.48|548.28|0
1646678400000|2022-03-07 18:40:00|554.75|550.55|556.69|552.49|557.34|553.14|554.53|550.33|0
1646678700000|2022-03-07 18:45:00|552.04|547.84|555.38|551.18|555.71|551.51|549.46|545.26|0
1646679000000|2022-03-07 18:50:00|554.63|550.43|555.92|551.72|557.22|553.02|551.28|547.08|0
1646679300000|2022-03-07 18:55:00|556.14|551.94|557.11|552.91|558.62|554.42|555.92|551.72|0
1646679600000|2022-03-07 19:00:00|550.2|546|555.06|550.86|555.17|550.97|549.67|545.47|0
1646679900000|2022-03-07 19:05:00|554.95|550.75|552.9|548.7|555.93|551.73|551.28|547.08|0
1646680200000|2022-03-07 19:10:00|553.33|549.13|553.22|549.02|555.17|550.97|551.61|547.41|0
1646680500000|2022-03-07 19:15:00|553.65|549.45|555.6|551.4|555.71|551.51|553.65|549.45|0
1646680800000|2022-03-07 19:20:00|553.01|548.81|553.01|548.81|553.01|548.81|553.01|548.81|0
1646694300000|2022-03-07 23:05:00|599.43|595.23|598.55|594.35|600.42|596.22|598.44|594.24|0
1646694600000|2022-03-07 23:10:00|598.44|594.24|596.8|592.6|599.54|595.34|596.47|592.27|0
1646694900000|2022-03-07 23:15:00|596.58|592.38|597.56|593.36|598.66|594.46|596.25|592.05|0
1646695200000|2022-03-07 23:20:00|597.67|593.47|596.02|591.82|597.67|593.47|594.05|589.85|0
1646695500000|2022-03-07 23:25:00|595.92|591.72|597.78|593.58|598|593.8|594.82|590.62|0
1646695800000|2022-03-07 23:30:00|598.11|593.91|601.4|597.2|602.39|598.19|597.67|593.47|0
1646696100000|2022-03-07 23:35:00|601.18|596.98|599.66|596.3|601.18|596.98|599|594.89|0
1646696400000|2022-03-07 23:40:00|599.77|596.41|598.12|594.76|600.1|596.74|598.01|594.65|0
1646696700000|2022-03-07 23:45:00|598.23|594.87|600.1|596.74|600.54|597.18|597.13|593.77|0
1646697000000|2022-03-07 23:50:00|599.54|596.18|597.35|593.99|599.98|596.62|597.13|593.77|0
1646697300000|2022-03-07 23:55:00|597.46|594.1|598.34|594.98|598.34|594.98|596.25|592.89|0
1646697600000|2022-03-08 00:00:00|597.79|594.43|597.34|593.98|598.66|595.3|595.05|591.69|0
1646697900000|2022-03-08 00:05:00|597.02|593.66|594.49|591.13|597.78|594.42|594.49|591.13|0
1646698200000|2022-03-08 00:10:00|594.93|591.57|596.36|593|597.9|594.54|594.83|591.47|0
1646698500000|2022-03-08 00:15:00|595.92|592.56|590.99|587.63|596.58|593.22|589.68|586.32|0
1646698800000|2022-03-08 00:20:00|591.11|587.75|589.9|586.54|592.96|589.6|589.36|586|0
1646699100000|2022-03-08 00:25:00|590.23|586.87|590.77|587.41|591.43|588.07|589.02|585.66|0
1646699400000|2022-03-08 00:30:00|590.99|587.63|594.49|591.13|594.92|591.56|590.23|586.87|0
1646699700000|2022-03-08 00:35:00|594.82|591.46|590.88|587.52|596.02|592.66|590.88|587.52|0
1646700000000|2022-03-08 00:40:00|590.77|587.41|594.05|590.69|595.14|591.78|590.77|587.41|0
1646700300000|2022-03-08 00:45:00|593.39|590.03|594.48|591.12|596.57|593.21|591.53|588.17|0
1646700600000|2022-03-08 00:50:00|594.7|591.34|593.28|589.92|596.02|592.66|592.84|589.48|0
1646700900000|2022-03-08 00:55:00|593.39|590.03|591.75|588.39|594.16|590.8|591.09|587.73|0
1646701200000|2022-03-08 01:00:00|592.07|588.71|590.1|586.74|592.07|588.71|585.96|582.6|0
1646701500000|2022-03-08 01:05:00|589.89|586.53|582.59|579.23|593.16|589.8|582.59|579.23|0
1646701800000|2022-03-08 01:10:00|582.91|579.55|579.22|575.86|582.91|579.55|576.84|573.48|0
1646702100000|2022-03-08 01:15:00|579.55|576.19|575.86|572.5|579.77|576.41|573.05|569.69|0
1646702400000|2022-03-08 01:20:00|575.65|572.29|575.97|572.61|579.11|575.75|575.65|572.29|0
1646702700000|2022-03-08 01:25:00|575|571.64|578.24|574.88|578.24|574.88|573.05|569.69|0
1646703000000|2022-03-08 01:30:00|577.91|574.55|572.72|569.36|578.35|574.99|572.5|569.14|0
1646703300000|2022-03-08 01:35:00|573.05|569.69|580.73|577.37|580.73|577.37|573.05|569.69|0
1646703600000|2022-03-08 01:40:00|580.51|577.15|573.91|570.55|580.51|577.15|573.69|570.33|0
1646703900000|2022-03-08 01:45:00|574.45|571.09|574.77|571.41|577.26|573.9|573.69|570.33|0
1646704200000|2022-03-08 01:50:00|574.56|571.2|577.26|573.9|577.69|574.33|573.48|570.12|0
1646704500000|2022-03-08 01:55:00|576.5|573.14|575.09|571.73|576.94|573.58|574.12|570.76|0
1646704800000|2022-03-08 02:00:00|574.77|571.41|575|571.64|577.04|573.68|574.01|570.65|0
1646705100000|2022-03-08 02:05:00|575.11|571.75|576.63|573.27|578.48|575.12|572.73|569.37|0
1646705400000|2022-03-08 02:10:00|576.74|573.38|575.87|572.51|576.74|573.38|574.35|570.99|0
1646705700000|2022-03-08 02:15:00|575.33|571.97|575|571.64|576.95|573.59|573.48|570.12|0
1646706000000|2022-03-08 02:20:00|574.89|571.53|576.08|572.72|577.06|573.7|574.89|571.53|0
1646706300000|2022-03-08 02:25:00|576.19|572.83|577.71|574.35|578.91|575.55|576.19|572.83|0
1646706600000|2022-03-08 02:30:00|577.93|574.57|575.76|572.4|577.93|574.57|575.32|571.96|0
1646706900000|2022-03-08 02:35:00|575.97|572.61|577.28|573.92|577.49|574.13|574.89|571.53|0
1646707200000|2022-03-08 02:40:00|577.6|574.24|577.49|574.13|579.77|576.41|576.07|572.71|0
1646707500000|2022-03-08 02:45:00|578.03|574.67|580.54|577.18|581.3|577.94|577.49|574.13|0
1646707800000|2022-03-08 02:50:00|580.86|577.5|583.26|579.9|584.13|580.77|580.75|577.39|0
1646708100000|2022-03-08 02:55:00|583.15|579.79|586.21|582.85|587.19|583.83|581.62|578.26|0
1646708400000|2022-03-08 03:00:00|586.53|583.17|584.78|581.42|588.72|585.36|584.78|581.42|0
1646708700000|2022-03-08 03:05:00|584.68|581.32|583.15|579.79|585.87|582.51|582.38|579.02|0
1646709000000|2022-03-08 03:10:00|582.82|579.46|588.39|585.03|589.27|585.91|582.27|578.91|0
1646709300000|2022-03-08 03:15:00|588.61|585.25|589.82|586.46|590.7|587.34|587.64|584.28|0
1646709600000|2022-03-08 03:20:00|590.16|586.8|587.75|584.39|590.7|587.34|587.64|584.28|0
1646709900000|2022-03-08 03:25:00|587.64|584.28|587.2|583.84|587.64|584.28|585.13|581.77|0
1646710200000|2022-03-08 03:30:00|586.76|583.4|585.56|582.2|587.09|583.73|583.6|580.24|0
1646710500000|2022-03-08 03:35:00|585.35|581.99|585.45|582.09|585.67|582.31|583.49|580.13|0
1646710800000|2022-03-08 03:40:00|585.01|581.65|589.6|586.24|589.6|586.24|584.91|581.55|0
1646711100000|2022-03-08 03:45:00|589.49|586.13|589.49|586.13|590.69|587.33|587.63|584.27|0
1646711400000|2022-03-08 03:50:00|589.6|586.24|588.94|585.58|589.82|586.46|587.63|584.27|0
1646711700000|2022-03-08 03:55:00|589.16|585.8|588.28|584.92|590.47|587.11|588.28|584.92|0
1646712000000|2022-03-08 04:00:00|588.4|585.04|588.28|584.92|589.92|586.56|588.06|584.7|0
1646712300000|2022-03-08 04:05:00|589.05|585.69|588.5|585.14|589.37|586.01|588.06|584.7|0
1646712600000|2022-03-08 04:10:00|588.61|585.25|590.25|586.89|591.34|587.98|588.61|585.25|0
1646712900000|2022-03-08 04:15:00|590.36|587|590.24|586.88|592.33|588.97|589.37|586.01|0
1646713200000|2022-03-08 04:20:00|591.01|587.65|593.53|590.17|594.96|591.6|590.02|586.66|0
1646713500000|2022-03-08 04:25:00|593.42|590.06|592.65|589.29|594.08|590.72|592.21|588.85|0
1646713800000|2022-03-08 04:30:00|592.87|589.51|593.31|589.95|593.86|590.5|591.99|588.63|0
1646714100000|2022-03-08 04:35:00|593.42|590.06|593.96|590.6|595.94|592.58|592.21|588.85|0
1646714400000|2022-03-08 04:40:00|594.18|590.82|593.96|590.6|595.5|592.14|592.21|588.85|0
1646714700000|2022-03-08 04:45:00|594.07|590.71|595.28|591.92|596.27|592.91|594.07|590.71|0
1646715000000|2022-03-08 04:50:00|594.95|591.59|594.29|590.93|595.17|591.81|593.74|590.38|0
1646715300000|2022-03-08 04:55:00|594.4|591.04|594.18|590.82|595.49|592.13|592.64|589.28|0
1646715600000|2022-03-08 05:00:00|594.51|591.15|594.61|591.25|596.81|593.45|594.39|591.03|0
1646715900000|2022-03-08 05:05:00|594.39|591.03|597.8|594.44|598.57|595.21|591.76|588.4|0
1646716200000|2022-03-08 05:10:00|597.69|594.33|596.59|593.23|599.44|596.08|596.37|593.01|0
1646716500000|2022-03-08 05:15:00|597.14|593.78|596.7|593.34|597.68|594.32|595.92|592.56|0
1646716800000|2022-03-08 05:20:00|596.58|593.22|599|595.64|599.56|596.2|596.48|593.12|0
1646717100000|2022-03-08 05:25:00|599.22|595.86|607.38|604.02|607.38|604.02|597.9|594.54|0
1646717400000|2022-03-08 05:30:00|607.94|604.58|604.95|601.59|607.94|604.58|603.4|600.04|0
1646717700000|2022-03-08 05:35:00|605.17|601.81|607.49|604.13|609.37|606.01|603.96|600.6|0
1646718000000|2022-03-08 05:40:00|607.6|604.24|610.92|607.56|611.58|608.22|606.49|603.13|0
1646718300000|2022-03-08 05:45:00|610.69|607.33|612.43|609.07|612.87|609.51|610.69|607.33|0
1646718600000|2022-03-08 05:50:00|612.54|609.18|611.99|608.63|613.76|610.4|611.54|608.18|0
1646718900000|2022-03-08 05:55:00|612.1|608.74|613.2|609.84|613.2|609.84|610.88|607.52|0
1646719200000|2022-03-08 06:00:00|612.54|609.18|607.13|603.77|612.65|609.29|607.13|603.77|0
1646719500000|2022-03-08 06:05:00|607.24|603.88|609.89|606.53|610.22|606.86|606.14|602.78|0
1646719800000|2022-03-08 06:10:00|609.99|606.63|614.97|611.61|617.29|613.93|609.99|606.63|0
1646720100000|2022-03-08 06:15:00|615.08|611.72|620.73|617.37|620.84|617.48|614.41|611.05|0
1646720400000|2022-03-08 06:20:00|620.62|617.26|636.77|632.57|638.89|634.69|619.06|615.7|0
1646720700000|2022-03-08 06:25:00|640.23|636.03|634.21|630.01|640.23|636.03|627.98|623.78|0
1646721000000|2022-03-08 06:30:00|633.09|628.89|635.54|631.34|636.66|632.46|631.19|626.99|0
1646721300000|2022-03-08 06:35:00|635.76|631.56|633.64|629.44|637.1|632.9|632.75|628.55|0
1646721600000|2022-03-08 06:40:00|633.76|629.56|629.3|625.1|635.99|631.79|629.3|625.1|0
1646721900000|2022-03-08 06:45:00|629.53|625.33|629.3|625.1|632.86|628.66|628.86|624.66|0
1646722200000|2022-03-08 06:50:00|629.19|624.99|625.75|621.55|629.75|625.55|625.08|620.88|0
1646722500000|2022-03-08 06:55:00|625.86|621.66|625.53|621.33|626.41|622.21|621.98|617.78|0
1646722800000|2022-03-08 07:00:00|625.63|621.43|629.97|625.77|631.3|627.1|624.86|620.66|0
1646723100000|2022-03-08 07:05:00|629.74|625.54|630.74|626.54|632.19|627.99|627.18|622.98|0
1646723400000|2022-03-08 07:10:00|631.08|626.88|635.31|631.11|636.87|632.67|630.85|626.65|0
1646723700000|2022-03-08 07:15:00|635.98|631.78|627.91|623.71|638.57|634.37|627.69|623.49|0
1646724000000|2022-03-08 07:20:00|627.69|623.49|625.41|621.21|628.73|624.53|624.53|620.33|0
1646724300000|2022-03-08 07:25:00|625.63|621.43|616.62|612.42|627.18|622.98|615.74|611.54|0
1646724600000|2022-03-08 07:30:00|616.73|612.53|618.98|614.78|619.42|615.22|615|610.8|0
1646724900000|2022-03-08 07:35:00|618.43|614.23|618.53|614.33|619.76|615.56|616.32|612.12|0
1646725200000|2022-03-08 07:40:00|618.31|614.11|612.57|608.37|619.54|615.34|611.02|606.82|0
1646725500000|2022-03-08 07:45:00|611.24|607.04|614.99|610.79|615.99|611.79|610.92|606.72|0
1646725800000|2022-03-08 07:50:00|615.11|610.91|620.75|616.55|623.63|619.43|614.89|610.69|0
1646726100000|2022-03-08 07:55:00|620.86|616.66|624.41|620.21|626.85|622.65|620.86|616.66|0
1646726400000|2022-03-08 08:00:00|623.3|619.1|611.9|607.7|625.18|620.98|611.35|607.15|0
1646726700000|2022-03-08 08:05:00|613.11|609.81|607.48|604.18|613.21|609.91|607.26|603.96|0
1646727000000|2022-03-08 08:10:00|608.8|605.5|590.74|587.44|608.8|605.5|590.3|587|0
1646727300000|2022-03-08 08:15:00|590.52|587.22|586.68|583.38|596.12|592.82|586.68|583.38|0
1646727600000|2022-03-08 08:20:00|586.46|583.16|578.27|574.97|587.44|584.14|576.53|573.23|0
1646727900000|2022-03-08 08:25:00|577.95|574.65|569.22|565.92|580.76|577.46|568.68|565.38|0
1646728200000|2022-03-08 08:30:00|569.54|566.24|575.74|572.44|575.96|572.66|568.89|565.59|0
1646728500000|2022-03-08 08:35:00|575.96|572.66|570.21|566.91|576.17|572.87|568.47|565.17|0
1646728800000|2022-03-08 08:40:00|570.75|567.45|579.07|575.77|579.18|575.88|565.96|562.66|0
1646729100000|2022-03-08 08:45:00|578.96|575.66|575.34|572.04|581.38|578.08|570.86|567.56|0
1646729400000|2022-03-08 08:50:00|575.67|572.37|580.06|576.76|584.67|581.37|574.47|571.17|0
1646729700000|2022-03-08 08:55:00|580.5|577.2|576.33|573.03|582.25|578.95|575.12|571.82|0
1646730000000|2022-03-08 09:00:00|577.2|573.9|569.22|565.92|577.53|574.23|567.04|563.74|0
1646730300000|2022-03-08 09:05:00|568.78|565.48|574.24|570.94|576.43|573.13|567.26|563.96|0
1646730600000|2022-03-08 09:10:00|574.14|570.84|570.42|567.12|574.14|570.84|568.13|564.83|0
1646730900000|2022-03-08 09:15:00|570.74|567.44|567.91|564.61|570.74|567.44|566.28|562.98|0
1646731200000|2022-03-08 09:20:00|568.12|564.82|572.05|568.75|574.89|571.59|567.69|564.39|0
1646731500000|2022-03-08 09:25:00|571.29|567.99|574.35|571.05|575.01|571.71|570.96|567.66|0
1646731800000|2022-03-08 09:30:00|574.23|570.93|569.76|566.46|577.3|574|568.67|565.37|0
1646732100000|2022-03-08 09:35:00|570.41|567.11|571.07|567.77|574.45|571.15|570.08|566.78|0
1646732400000|2022-03-08 09:40:00|571.5|568.2|572.48|569.18|575|571.7|571.07|567.77|0
1646732700000|2022-03-08 09:45:00|573.25|569.95|575.87|572.57|578.94|575.64|573.25|569.95|0
1646733000000|2022-03-08 09:50:00|576.64|573.34|571.06|567.76|576.97|573.67|570.51|567.21|0
1646733300000|2022-03-08 09:55:00|570.41|567.11|571.82|568.52|574.23|570.93|569.2|565.9|0
1646733600000|2022-03-08 10:00:00|571.28|567.98|574.66|571.36|575.43|572.13|570.41|567.11|0
1646733900000|2022-03-08 10:05:00|574.99|571.69|579.26|575.96|579.26|575.96|573.68|570.38|0
1646734200000|2022-03-08 10:10:00|579.04|575.74|575.31|572.01|579.48|576.18|574.66|571.36|0
1646734500000|2022-03-08 10:15:00|575.75|572.45|587.95|584.65|588.28|584.98|575.53|572.23|0
1646734800000|2022-03-08 10:20:00|587.29|583.99|583.99|580.69|588.17|584.87|583.87|580.57|0
1646735100000|2022-03-08 10:25:00|584.43|581.13|573.34|570.04|584.53|581.23|572.9|569.6|0
1646735400000|2022-03-08 10:30:00|573.67|570.37|577.06|573.76|578.6|575.3|573.67|570.37|0
1646735700000|2022-03-08 10:35:00|576.84|573.54|578.37|575.07|578.37|575.07|573.56|570.26|0
1646736000000|2022-03-08 10:40:00|578.16|574.86|574.76|571.46|582.66|579.36|574.11|570.81|0
1646736300000|2022-03-08 10:45:00|575.31|572.01|571.37|568.07|577.39|574.09|570.5|567.2|0
1646736600000|2022-03-08 10:50:00|570.93|567.63|570.93|567.63|572.57|569.27|567.12|563.82|0
1646736900000|2022-03-08 10:55:00|570.71|567.41|571.04|567.74|571.58|568.28|567.34|564.04|0
1646737200000|2022-03-08 11:00:00|570.82|567.52|570.05|566.75|573.55|570.25|569.84|566.54|0
1646737500000|2022-03-08 11:05:00|569.62|566.32|573.01|569.71|575.85|572.55|569.51|566.21|0
1646737800000|2022-03-08 11:10:00|573.11|569.81|571.36|568.06|573.88|570.58|569.51|566.21|0
1646738100000|2022-03-08 11:15:00|571.04|567.74|577.38|574.08|577.92|574.62|570.92|567.62|0
1646738400000|2022-03-08 11:20:00|577.16|573.86|571.69|568.39|577.16|573.86|571.36|568.06|0
1646738700000|2022-03-08 11:25:00|572.35|569.05|569.72|566.42|572.35|569.05|568.3|565|0
1646739000000|2022-03-08 11:30:00|569.61|566.31|569.5|566.2|572.67|569.37|568.74|565.44|0
1646739300000|2022-03-08 11:35:00|570.16|566.86|570.26|566.96|572.23|568.93|569.72|566.42|0
1646739600000|2022-03-08 11:40:00|570.04|566.74|571.03|567.73|574.63|571.33|569.94|566.64|0
1646739900000|2022-03-08 11:45:00|571.25|567.95|568.08|564.78|574.31|571.01|567.21|563.91|0
1646740200000|2022-03-08 11:50:00|568.63|565.33|569.6|566.3|571.13|567.83|567.1|563.8|0
1646740500000|2022-03-08 11:55:00|569.38|566.08|565.9|562.6|569.72|566.42|565.9|562.6|0
1646740800000|2022-03-08 12:00:00|566.23|562.93|561.98|558.68|567.53|564.23|561.98|558.68|0
1646741100000|2022-03-08 12:05:00|562.2|558.9|561.44|558.14|563.29|559.99|561.44|558.14|0
1646741400000|2022-03-08 12:10:00|561.33|558.03|554.73|551.43|561.33|558.03|554.19|550.89|0
1646741700000|2022-03-08 12:15:00|554.83|551.53|557.34|554.04|557.56|554.26|553.18|549.88|0
1646742000000|2022-03-08 12:20:00|557.67|554.37|559.08|555.78|559.73|556.43|557.56|554.26|0
1646742300000|2022-03-08 12:25:00|558.86|555.56|563.43|560.13|564.08|560.78|555.39|552.09|0
1646742600000|2022-03-08 12:30:00|563.54|560.24|562.12|558.82|567.69|564.39|561.69|558.39|0
1646742900000|2022-03-08 12:35:00|562.23|558.93|566.04|562.74|566.92|563.62|562.23|558.93|0
1646743200000|2022-03-08 12:40:00|565.83|562.53|574.58|571.28|574.69|571.39|564.52|561.22|0
1646743500000|2022-03-08 12:45:00|574.91|571.61|577.09|573.79|579.31|576.01|574.25|570.95|0
1646743800000|2022-03-08 12:50:00|578.08|574.78|582.14|578.84|582.14|578.84|578.08|574.78|0
1646744100000|2022-03-08 12:55:00|582.03|578.73|578.62|575.32|582.25|578.95|577.74|574.44|0
1646744400000|2022-03-08 13:00:00|578.84|575.54|577.74|574.44|584.34|581.04|577.42|574.12|0
1646744700000|2022-03-08 13:05:00|577.3|574|577.3|574|579.83|576.53|575.33|572.03|0
1646745000000|2022-03-08 13:10:00|576.76|573.46|593.51|590.21|594.72|591.42|576.64|573.34|0
1646745300000|2022-03-08 13:15:00|592.28|588.98|590.41|587.11|593.83|590.53|588.3|585|0
1646745600000|2022-03-08 13:20:00|590.07|586.77|592.84|589.54|593.73|590.43|589.19|585.89|0
1646745900000|2022-03-08 13:25:00|592.5|589.2|589.29|585.99|594.35|591.05|588.63|585.33|0
1646746200000|2022-03-08 13:30:00|589.18|585.88|591.26|587.96|593.03|589.73|588.63|585.33|0
1646746500000|2022-03-08 13:35:00|591.04|587.74|583.47|580.17|592.04|588.74|582.81|579.51|0
1646746800000|2022-03-08 13:40:00|583.58|580.28|583.95|580.65|584.89|581.59|579.2|575.9|0
1646747100000|2022-03-08 13:45:00|584.06|580.76|581.1|577.8|584.94|581.64|579.01|575.71|0
1646747400000|2022-03-08 13:50:00|581.32|578.02|578.79|575.49|584.27|580.97|575.52|572.22|0
1646747700000|2022-03-08 13:55:00|578.58|575.28|582.3|579|583.51|580.21|577.26|573.96|0
1646748000000|2022-03-08 14:00:00|582.74|579.44|582.52|579.22|585.81|582.51|580|576.7|0
1646748300000|2022-03-08 14:05:00|581.97|578.67|588.01|584.71|588.23|584.93|579.67|576.37|0
1646748600000|2022-03-08 14:10:00|587.79|584.49|587.68|584.38|588.67|585.37|583.83|580.53|0
1646748900000|2022-03-08 14:15:00|588|584.7|583.61|580.31|588|584.7|581.09|577.79|0
1646749200000|2022-03-08 14:20:00|584.05|580.75|576.49|573.19|584.05|580.75|576.49|573.19|0
1646749500000|2022-03-08 14:25:00|577.47|574.17|583.28|579.98|584.48|581.18|577.25|573.95|0
1646749800000|2022-03-08 14:30:00|584.16|580.86|589.32|586.02|590.76|587.46|577.69|574.39|0
1646750100000|2022-03-08 14:35:00|589.54|586.24|595.28|591.98|595.28|591.98|572.67|569.37|0
1646750400000|2022-03-08 14:40:00|595.94|592.64|576.6|573.3|600.14|596.84|572.56|569.26|0
1646750700000|2022-03-08 14:45:00|576.72|573.42|584.04|580.74|584.16|580.86|571.59|568.29|0
1646751000000|2022-03-08 14:50:00|583.6|580.3|593.61|590.31|595.48|592.18|578.68|575.38|0
1646751300000|2022-03-08 14:55:00|593.06|589.76|592.83|589.53|597.58|594.28|591.07|587.77|0
1646751600000|2022-03-08 15:00:00|595.59|592.29|610.91|607.61|612.68|609.38|595.04|591.74|0
1646751900000|2022-03-08 15:05:00|611.35|608.05|619.4|616.1|619.84|616.54|610.47|607.17|0
1646752200000|2022-03-08 15:10:00|619.62|616.32|613.19|609.89|620.51|617.21|611.86|608.56|0
1646752500000|2022-03-08 15:15:00|613.08|609.78|593.16|589.86|613.41|610.11|593.16|589.86|0
1646752800000|2022-03-08 15:20:00|593.6|590.3|606.56|603.26|606.56|603.26|590.75|587.45|0
1646753100000|2022-03-08 15:25:00|606.67|603.37|615.4|612.1|615.4|612.1|606.67|603.37|0
1646753400000|2022-03-08 15:30:00|615.73|612.43|621.73|618.43|623.84|620.54|607.44|604.14|0
1646753700000|2022-03-08 15:35:00|622.5|619.2|619.61|616.31|622.95|619.65|615.29|611.99|0
1646754000000|2022-03-08 15:40:00|617.83|614.53|611.19|607.89|619.83|616.53|609.42|606.12|0
1646754300000|2022-03-08 15:45:00|610.08|606.78|603.73|600.43|614.73|611.43|603.73|600.43|0
1646754600000|2022-03-08 15:50:00|605.5|602.2|593.05|589.75|612.6|609.3|592.71|589.41|0
1646754900000|2022-03-08 15:55:00|594.25|590.95|589.2|585.9|598.43|595.13|587.67|584.37|0
1646755200000|2022-03-08 16:00:00|589.64|586.34|586.19|582.89|595.79|592.49|583.55|580.25|0
1646755500000|2022-03-08 16:05:00|584.87|581.57|599.86|596.56|602.52|599.22|584.87|581.57|0
1646755800000|2022-03-08 16:10:00|599.42|596.12|596.1|592.8|602.64|599.34|594.11|590.81|0
1646756100000|2022-03-08 16:15:00|596.32|593.02|597.65|594.35|604.74|601.44|594.55|591.25|0
1646756400000|2022-03-08 16:20:00|596.76|593.46|607.4|604.1|608.07|604.77|596.1|592.8|0
1646756700000|2022-03-08 16:25:00|608.07|604.77|611.5|608.2|613.86|610.56|604.96|601.66|0
1646757000000|2022-03-08 16:30:00|610.61|607.31|616.85|613.55|624.45|621.15|610.38|607.08|0
1646757300000|2022-03-08 16:35:00|617.41|614.11|618.41|615.11|619.97|616.67|613.5|610.2|0
1646757600000|2022-03-08 16:40:00|617.52|614.22|617.96|614.66|622.44|619.14|611.94|608.64|0
1646757900000|2022-03-08 16:45:00|618.08|614.78|603.39|600.09|618.08|614.78|599.73|596.43|0
1646758200000|2022-03-08 16:50:00|603.05|599.75|597.86|594.56|605.27|601.97|596.86|593.56|0
1646758500000|2022-03-08 16:55:00|597.96|594.66|601.39|598.09|602.83|599.53|593.55|590.25|0
1646758800000|2022-03-08 17:00:00|600.83|597.53|584.52|581.22|601.94|598.64|582.34|579.04|0
1646759100000|2022-03-08 17:05:00|584.08|580.78|575.75|572.45|584.08|580.78|572.14|568.84|0
1646759400000|2022-03-08 17:10:00|575.64|572.34|556.83|553.53|575.64|572.34|556.83|553.53|0
1646759700000|2022-03-08 17:15:00|555.31|552.01|544.47|541.17|559.1|555.8|541.78|538.48|0
1646760000000|2022-03-08 17:20:00|544.04|540.74|555.91|552.61|556.88|553.58|541.97|538.67|0
1646760300000|2022-03-08 17:25:00|556.01|552.71|546.71|543.41|562.75|559.45|544.12|540.82|0
1646760600000|2022-03-08 17:30:00|546.49|543.19|540.24|536.94|553.41|550.11|539.6|536.3|0
1646760900000|2022-03-08 17:35:00|540.88|537.58|538.21|534.91|547.32|544.02|537.45|534.15|0
1646761200000|2022-03-08 17:40:00|537.67|534.37|536.3|533|545.82|542.52|534.38|531.08|0
1646761500000|2022-03-08 17:45:00|537.59|534.29|537.16|533.86|541.66|538.36|533.52|530.22|0
1646761800000|2022-03-08 17:50:00|538.87|535.57|531.81|528.51|546.4|543.1|531.81|528.51|0
1646762100000|2022-03-08 17:55:00|532.14|528.84|534.59|531.29|538.01|534.71|532.14|528.84|0
1646762400000|2022-03-08 18:00:00|534.37|531.07|523.09|519.79|534.37|531.07|523.09|519.79|0
1646762700000|2022-03-08 18:05:00|523.31|520.01|517.42|514.12|526.28|522.98|517.42|514.12|0
1646763000000|2022-03-08 18:10:00|516.99|513.69|523|519.7|524.28|520.98|516.3|513|0
1646763300000|2022-03-08 18:15:00|523.32|520.02|522.25|518.95|525.88|522.58|519.69|516.39|0
1646763600000|2022-03-08 18:20:00|521.82|518.52|534.67|531.37|535.1|531.8|521.82|518.52|0
1646763900000|2022-03-08 18:25:00|535.21|531.91|546.11|542.81|547.42|544.12|534.67|531.37|0
1646764200000|2022-03-08 18:30:00|545.25|541.95|556.12|552.82|560.49|557.19|545.25|541.95|0
1646764500000|2022-03-08 18:35:00|555.9|552.6|559.18|555.88|561.81|558.51|553.62|550.32|0
1646764800000|2022-03-08 18:40:00|559.4|556.1|563.41|560.11|570.62|567.32|557.16|553.86|0
1646765100000|2022-03-08 18:45:00|562.75|559.45|570.39|567.09|573.24|569.94|561.23|557.93|0
1646765400000|2022-03-08 18:50:00|571.05|567.75|576.75|573.45|579.17|575.87|569.74|566.44|0
1646765700000|2022-03-08 18:55:00|576.53|573.23|585.55|582.25|585.55|582.25|576.53|573.23|0
1646766000000|2022-03-08 19:00:00|585.77|582.47|592.82|589.52|600.56|597.26|584.68|581.38|0
1646766300000|2022-03-08 19:05:00|594.59|591.29|585.55|582.25|595.25|591.95|581.38|578.08|0
1646766600000|2022-03-08 19:10:00|585.33|582.03|589.07|585.77|596.57|593.27|585.01|581.71|0
1646766900000|2022-03-08 19:15:00|589.73|586.43|589.07|585.77|593.82|590.52|584.01|580.71|0
1646767200000|2022-03-08 19:20:00|588.63|585.33|583.9|580.6|597.9|594.6|581.6|578.3|0
1646767500000|2022-03-08 19:25:00|584.01|580.71|574.16|570.86|586.87|583.57|572.85|569.55|0
1646767800000|2022-03-08 19:30:00|575.03|571.73|583.13|579.83|584.45|581.15|570.89|567.59|0
1646768100000|2022-03-08 19:35:00|581.71|578.41|570.4|567.1|582.03|578.73|568|564.7|0
1646768400000|2022-03-08 19:40:00|570.95|567.65|568.87|565.57|577.52|574.22|568.43|565.13|0
1646768700000|2022-03-08 19:45:00|565.6|562.3|557.56|554.26|566.69|563.39|557.56|554.26|0
1646769000000|2022-03-08 19:50:00|557.89|554.59|567.56|564.26|567.99|564.69|557.12|553.82|0
1646769300000|2022-03-08 19:55:00|566.25|562.95|566.58|563.28|573.02|569.72|561.24|557.94|0
1646769600000|2022-03-08 20:00:00|567.77|564.47|551.5|548.2|569.3|566|550.63|547.33|0
1646769900000|2022-03-08 20:05:00|553.44|550.14|557.23|553.93|559.18|555.88|552.36|549.06|0
1646770200000|2022-03-08 20:10:00|556.03|552.73|562|558.7|569.3|566|554.74|551.44|0
1646770500000|2022-03-08 20:15:00|561.45|558.15|566.57|563.27|568.64|565.34|559.83|556.53|0
1646770800000|2022-03-08 20:20:00|566.46|563.16|570.6|567.3|575.42|572.12|566.24|562.94|0
1646771100000|2022-03-08 20:25:00|569.95|566.65|589.19|585.89|589.19|585.89|569.95|566.65|0
1646771400000|2022-03-08 20:30:00|588.19|584.89|599.74|596.44|602.53|599.23|587.53|584.23|0
1646771700000|2022-03-08 20:35:00|599.96|596.66|590.41|587.11|602.19|598.89|590.41|587.11|0
1646772000000|2022-03-08 20:40:00|588.19|584.89|600.18|596.88|600.18|596.88|585.98|582.68|0
1646772300000|2022-03-08 20:45:00|601.52|598.22|603.64|600.34|605.65|602.35|594.84|591.54|0
1646772600000|2022-03-08 20:50:00|603.75|600.45|600.4|597.1|603.97|600.67|587.97|584.67|0
1646772900000|2022-03-08 20:55:00|601.07|597.77|608.22|604.92|613.37|610.07|600.62|597.32|0
1646773200000|2022-03-08 21:00:00|610.46|607.6|618.88|616.02|621.7|618.84|610.46|607.6|0
1646773500000|2022-03-08 21:05:00|618.99|616.13|621.47|618.61|623.05|620.19|618.09|615.23|0
1646773800000|2022-03-08 21:10:00|621.14|618.28|619.22|616.36|621.14|618.28|616.29|613.43|0
1646774100000|2022-03-08 21:15:00|620.51|616.87|624.34|620.7|624.56|620.92|620.28|616.64|0
1646774400000|2022-03-08 21:20:00|624.68|621.04|625.36|621.72|626.14|622.5|624.11|620.47|0
1646774700000|2022-03-08 21:25:00|625.24|621.6|624.23|620.59|626.82|623.18|624.23|620.59|0
1646775000000|2022-03-08 21:30:00|624.11|620.47|626.37|622.73|626.82|623.18|623.88|620.24|0
1646775300000|2022-03-08 21:35:00|626.59|622.95|627.27|623.63|627.27|623.63|625.24|621.6|0
1646775600000|2022-03-08 21:40:00|627.04|623.4|628.17|624.53|628.85|625.21|626.59|622.95|0
1646775900000|2022-03-08 21:45:00|627.95|624.31|624.67|621.03|628.74|625.1|624.67|621.03|0
1646776200000|2022-03-08 21:50:00|625.23|621.59|624.78|621.14|625.35|621.71|622.07|618.43|0
1646776500000|2022-03-08 21:55:00|624.55|620.91|625.35|621.71|626.59|622.95|623.43|619.79|0
1646776800000|2022-03-08 22:00:00|624.9|621.26|625.03|621.39|625.72|622.08|624.9|621.26|0
1646777100000|2022-03-08 22:05:00|625.22|621.58|626.57|622.93|626.57|622.93|625.16|621.52|0
1646777400000|2022-03-08 22:10:00|626.54|622.9|625.49|621.85|626.54|622.9|624.6|620.96|0
1646777700000|2022-03-08 22:15:00|625.39|621.75|625.29|621.65|625.94|622.3|625.19|621.55|0
1646778000000|2022-03-08 22:20:00|625.16|621.52|625.94|622.3|625.94|622.3|624.6|620.96|0
1646778300000|2022-03-08 22:25:00|626.17|622.53|626.4|622.76|626.5|622.86|625.32|621.68|0
1646778600000|2022-03-08 22:30:00|626.26|622.62|626.53|622.89|626.73|623.09|626.23|622.59|0
1646778900000|2022-03-08 22:35:00|627.02|623.38|627.06|623.42|627.19|623.55|627.02|623.38|0
1646779200000|2022-03-08 22:40:00|627.05|623.41|627.15|623.51|627.35|623.71|627.05|623.41|0
1646779500000|2022-03-08 22:45:00|627.19|623.55|626.23|622.59|627.19|623.55|626.17|622.53|0
1646779800000|2022-03-08 22:50:00|626.92|623.28|626.57|622.93|626.99|623.35|626.36|622.72|0
1646780100000|2022-03-08 22:55:00|626.61|622.97|625.83|622.19|626.67|623.03|625.8|622.16|0
1646780400000|2022-03-08 23:00:00|624.88|621.24|619.24|615.6|624.88|621.24|618.57|614.93|0
1646780700000|2022-03-08 23:05:00|619.13|615.49|620.03|616.39|620.6|616.96|618.68|615.04|0
1646781000000|2022-03-08 23:10:00|620.25|616.61|618.22|614.58|622.05|618.41|617.89|614.25|0
1646781300000|2022-03-08 23:15:00|618.45|614.81|619.69|616.05|621.04|617.4|618.45|614.81|0
1646781600000|2022-03-08 23:20:00|620.02|616.38|619.57|615.93|621.49|617.85|618.67|615.03|0
1646781900000|2022-03-08 23:25:00|619.69|616.05|617.21|613.57|620.14|616.5|616.87|613.23|0
1646782200000|2022-03-08 23:30:00|615.75|612.11|612.83|609.19|615.75|612.11|611.71|608.07|0
1646782500000|2022-03-08 23:35:00|612.6|608.96|612.72|609.08|613.17|609.53|611.71|608.07|0
1646782800000|2022-03-08 23:40:00|612.6|608.96|612.04|608.4|613.5|609.86|611.48|607.84|0
1646783100000|2022-03-08 23:45:00|611.93|608.29|612.82|609.18|613.27|609.63|609.69|606.05|0
1646783400000|2022-03-08 23:50:00|612.94|609.3|611.03|607.39|614.62|610.98|609.91|606.27|0
1646783700000|2022-03-08 23:55:00|610.8|607.16|610.13|606.49|612.94|609.3|608.79|605.15|0
1646784000000|2022-03-09 00:00:00|609.68|606.04|607.78|604.14|610.02|606.38|606.89|603.25|0
1646784300000|2022-03-09 00:05:00|607.89|604.25|607.44|603.8|608.56|604.92|606.32|602.68|0
1646784600000|2022-03-09 00:10:00|607.66|604.02|608.78|605.14|609.23|605.59|607.33|603.69|0
1646784900000|2022-03-09 00:15:00|608.9|605.26|609|605.36|609.23|605.59|604.53|600.89|0
1646785200000|2022-03-09 00:20:00|608.78|605.14|606.32|602.68|609.23|605.59|605.2|601.56|0
1646785500000|2022-03-09 00:25:00|606.54|602.9|604.53|600.89|606.54|602.9|603.19|599.55|0
1646785800000|2022-03-09 00:30:00|604.42|600.78|609|605.36|609.57|605.93|604.42|600.78|0
1646786100000|2022-03-09 00:35:00|609.12|605.48|608.22|604.58|609.22|605.58|606.43|602.79|0
1646786400000|2022-03-09 00:40:00|608.1|604.46|605.87|602.23|608.55|604.91|605.87|602.23|0
1646786700000|2022-03-09 00:45:00|605.76|602.12|604.86|601.22|607.32|603.68|604.86|601.22|0
1646787000000|2022-03-09 00:50:00|604.97|601.33|604.3|600.66|605.86|602.22|603.3|599.66|0
1646787300000|2022-03-09 00:55:00|603.85|600.21|602.96|599.32|604.97|601.33|602.51|598.87|0
1646787600000|2022-03-09 01:00:00|601.62|597.98|604.64|601|604.74|601.1|599.39|595.75|0
1646787900000|2022-03-09 01:05:00|604.52|600.88|601.39|597.75|605.64|602|600.39|596.75|0
1646788200000|2022-03-09 01:10:00|601.29|597.65|602.28|598.64|602.28|598.64|599.16|595.52|0
1646788500000|2022-03-09 01:15:00|602.73|599.09|605.08|601.44|605.86|602.22|602.62|598.98|0
1646788800000|2022-03-09 01:20:00|604.96|601.32|607.76|604.12|608.54|604.9|604.07|600.43|0
1646789100000|2022-03-09 01:25:00|607.98|604.34|606.19|602.55|608.66|605.02|605.97|602.33|0
1646789400000|2022-03-09 01:30:00|606.52|602.88|592.71|589.07|607.09|603.45|590.39|586.75|0
1646789700000|2022-03-09 01:35:00|592.49|588.85|590.99|587.35|593.82|590.18|590.27|586.63|0
1646790000000|2022-03-09 01:40:00|590.88|587.24|589.32|585.68|593.33|589.69|587.88|584.24|0
1646790300000|2022-03-09 01:45:00|589.65|586.01|589.32|585.68|589.87|586.23|587.43|583.79|0
1646790600000|2022-03-09 01:50:00|589.43|585.79|595.44|591.8|596.78|593.14|588.32|584.68|0
1646790900000|2022-03-09 01:55:00|595.66|592.02|596.11|592.47|596.45|592.81|593.43|589.79|0
1646791200000|2022-03-09 02:00:00|596.33|592.69|594.77|591.13|596.33|592.69|590.21|586.57|0
1646791500000|2022-03-09 02:05:00|594.88|591.24|594.1|590.46|595.88|592.24|593.43|589.79|0
1646791800000|2022-03-09 02:10:00|593.87|590.23|592.88|589.24|594.1|590.46|592.21|588.57|0
1646792100000|2022-03-09 02:15:00|592.98|589.34|594.09|590.45|596.33|592.69|592.98|589.34|0
1646792400000|2022-03-09 02:20:00|593.99|590.35|595.65|592.01|595.88|592.24|592.31|588.67|0
1646792700000|2022-03-09 02:25:00|595.55|591.91|591.86|588.22|595.88|592.24|591.86|588.22|0
1646793000000|2022-03-09 02:30:00|592.09|588.45|595.21|591.57|596.88|593.24|592.09|588.45|0
1646793300000|2022-03-09 02:35:00|594.65|591.01|601.46|597.82|601.46|597.82|593.87|590.23|0
1646793600000|2022-03-09 02:40:00|601.35|597.71|601.68|598.04|602.58|598.94|598.89|595.25|0
1646793900000|2022-03-09 02:45:00|601.91|598.27|602.47|598.83|602.58|598.94|599.67|596.03|0
1646794200000|2022-03-09 02:50:00|602.58|598.94|606.39|602.75|607.51|603.87|602.24|598.6|0
1646794500000|2022-03-09 02:55:00|606.16|602.52|603.81|600.17|606.5|602.86|603.25|599.61|0
1646794800000|2022-03-09 03:00:00|603.69|600.05|606.05|602.41|606.38|602.74|602.8|599.16|0
1646795100000|2022-03-09 03:05:00|605.93|602.29|606.38|602.74|607.28|603.64|605.15|601.51|0
1646795400000|2022-03-09 03:10:00|606.61|602.97|607.84|604.2|608.4|604.76|605.38|601.74|0
1646795700000|2022-03-09 03:15:00|607.95|604.31|611.32|607.68|613.24|609.6|607.39|603.75|0
1646796000000|2022-03-09 03:20:00|611.21|607.57|606.27|602.63|611.32|607.68|605.48|601.84|0
1646796300000|2022-03-09 03:25:00|607.28|603.64|607.84|604.2|607.84|604.2|605.7|602.06|0
1646796600000|2022-03-09 03:30:00|607.95|604.31|604.47|600.83|607.95|604.31|603.91|600.27|0
1646796900000|2022-03-09 03:35:00|604.36|600.72|604.36|600.72|605.48|601.84|602.9|599.26|0
1646797200000|2022-03-09 03:40:00|604.47|600.83|604.58|600.94|606.04|602.4|604.25|600.61|0
1646797500000|2022-03-09 03:45:00|604.13|600.49|604.35|600.71|604.8|601.16|603.13|599.49|0
1646797800000|2022-03-09 03:50:00|604.58|600.94|604.47|600.83|605.02|601.38|604.13|600.49|0
1646798100000|2022-03-09 03:55:00|604.58|600.94|609.51|605.87|611.09|607.45|604.58|600.94|0
1646798400000|2022-03-09 04:00:00|609.18|605.54|600.77|597.13|609.51|605.87|599.65|596.01|0
1646798700000|2022-03-09 04:05:00|600.43|596.79|599.42|595.78|600.77|597.13|597.86|594.22|0
1646799000000|2022-03-09 04:10:00|599.2|595.56|596.96|593.32|601.78|598.14|596.96|593.32|0
1646799300000|2022-03-09 04:15:00|596.86|593.22|596.41|592.77|598.53|594.89|596.41|592.77|0
1646799600000|2022-03-09 04:20:00|595.96|592.32|595.29|591.65|596.52|592.88|593.95|590.31|0
1646799900000|2022-03-09 04:25:00|595.18|591.54|589.1|585.46|598.63|594.99|588.99|585.35|0
1646800200000|2022-03-09 04:30:00|588.99|585.35|590.2|586.56|590.87|587.23|587.99|584.35|0
1646800500000|2022-03-09 04:35:00|589.87|586.23|587.55|583.91|590.64|587|587.33|583.69|0
1646800800000|2022-03-09 04:40:00|587.33|583.69|589.98|586.34|590.98|587.34|587.33|583.69|0
1646801100000|2022-03-09 04:45:00|589.76|586.12|588.1|584.46|591.42|587.78|587.88|584.24|0
1646801400000|2022-03-09 04:50:00|588.65|585.01|589.2|585.56|589.97|586.33|587.54|583.9|0
1646801700000|2022-03-09 04:55:00|589.09|585.45|590.42|586.78|590.86|587.22|587.76|584.12|0
1646802000000|2022-03-09 05:00:00|590.53|586.89|594.3|590.66|594.96|591.32|590.53|586.89|0
1646802300000|2022-03-09 05:05:00|593.85|590.21|594.84|591.2|594.84|591.2|593.63|589.99|0
1646802600000|2022-03-09 05:10:00|594.62|590.98|595.29|591.65|595.85|592.21|592.96|589.32|0
1646802900000|2022-03-09 05:15:00|595.4|591.76|597.28|593.64|599.51|595.87|594.96|591.32|0
1646803200000|2022-03-09 05:20:00|597.4|593.76|596.07|592.43|597.73|594.09|595.06|591.42|0
1646803500000|2022-03-09 05:25:00|595.95|592.31|590.85|587.21|596.95|593.31|589.2|585.56|0
1646803800000|2022-03-09 05:30:00|590.96|587.32|597.17|593.53|597.17|593.53|590.52|586.88|0
1646804100000|2022-03-09 05:35:00|597.62|593.98|604.85|601.21|604.96|601.32|596.51|592.87|0
1646804400000|2022-03-09 05:40:00|605.07|601.43|602.73|599.09|605.07|601.43|601.4|597.76|0
1646804700000|2022-03-09 05:45:00|602.17|598.53|606.97|603.33|607.64|604|601.62|597.98|0
1646805000000|2022-03-09 05:50:00|606.75|603.11|606.08|602.44|609.21|605.57|605.18|601.54|0
1646805300000|2022-03-09 05:55:00|605.96|602.32|602.95|599.31|606.52|602.88|602.73|599.09|0
1646805600000|2022-03-09 06:00:00|602.73|599.09|602.5|598.86|603.06|599.42|599.05|595.41|0
1646805900000|2022-03-09 06:05:00|602.06|598.42|595.72|592.08|602.95|599.31|595.16|591.52|0
1646806200000|2022-03-09 06:10:00|596.05|592.41|596.94|593.3|596.94|593.3|593.27|589.63|0
1646806500000|2022-03-09 06:15:00|596.27|592.63|594.16|590.52|596.27|592.63|592.5|588.86|0
1646806800000|2022-03-09 06:20:00|593.83|590.19|596.6|592.96|596.71|593.07|591.72|588.08|0
1646807100000|2022-03-09 06:25:00|596.71|593.07|594.38|590.74|598.71|595.07|594.27|590.63|0
1646807400000|2022-03-09 06:30:00|594.27|590.63|590.28|586.64|597.16|593.52|590.17|586.53|0
1646807700000|2022-03-09 06:35:00|590.39|586.75|596.93|593.29|596.93|593.29|587.63|583.99|0
1646808000000|2022-03-09 06:40:00|596.71|593.07|598.26|594.62|600.15|596.51|596.49|592.85|0
1646808300000|2022-03-09 06:45:00|598.37|594.73|600.27|596.63|600.93|597.29|596.37|592.73|0
1646808600000|2022-03-09 06:50:00|600.49|596.85|593.26|589.62|600.49|596.85|590.94|587.3|0
1646808900000|2022-03-09 06:55:00|593.71|590.07|592.93|589.29|594.04|590.4|590.72|587.08|0
1646809200000|2022-03-09 07:00:00|591.93|588.29|594.48|590.84|599.82|596.18|591.38|587.74|0
1646809500000|2022-03-09 07:05:00|594.04|590.4|589.61|585.97|594.04|590.4|588.28|584.64|0
1646809800000|2022-03-09 07:10:00|589.39|585.75|589.61|585.97|590.93|587.29|587.62|583.98|0
1646810100000|2022-03-09 07:15:00|589.83|586.19|585.51|581.87|589.83|586.19|585.19|581.55|0
1646810400000|2022-03-09 07:20:00|585.29|581.65|583.86|580.22|586.29|582.65|583.42|579.78|0
1646810700000|2022-03-09 07:25:00|584.3|580.66|571.45|567.81|584.41|580.77|570.68|567.04|0
1646811000000|2022-03-09 07:30:00|572.32|568.68|573.18|569.54|575.82|572.18|569.37|565.73|0
1646811300000|2022-03-09 07:35:00|573.07|569.43|571.42|567.78|575.28|571.64|571.42|567.78|0
1646811600000|2022-03-09 07:40:00|571.31|567.67|574.5|570.86|575.49|571.85|569.44|565.8|0
1646811900000|2022-03-09 07:45:00|572.85|569.21|572.52|568.88|577.36|573.72|572.52|568.88|0
1646812200000|2022-03-09 07:50:00|572.3|568.66|569.77|566.13|573.17|569.53|567.8|564.16|0
1646812500000|2022-03-09 07:55:00|569.55|565.91|568.56|564.92|572.73|569.09|567.8|564.16|0
1646812800000|2022-03-09 08:00:00|568.67|565.03|580.01|576.37|580.01|576.37|568.67|565.03|0
1646813100000|2022-03-09 08:05:00|579.95|577.09|570.8|567.94|583.71|580.85|569.82|566.96|0
1646813400000|2022-03-09 08:10:00|570.36|567.5|567.18|564.32|571.24|568.38|565.1|562.24|0
1646813700000|2022-03-09 08:15:00|567.51|564.65|572.78|569.92|577.3|574.44|567.51|564.65|0
1646814000000|2022-03-09 08:20:00|572.56|569.7|574.54|571.68|575.42|572.56|568.49|565.63|0
1646814300000|2022-03-09 08:25:00|574.65|571.79|579.17|576.31|579.28|576.42|571.79|568.93|0
1646814600000|2022-03-09 08:30:00|578.62|575.76|572.45|569.59|579.28|576.42|569.37|566.51|0
1646814900000|2022-03-09 08:35:00|573.11|570.25|572.89|570.03|577.18|574.32|571.57|568.71|0
1646815200000|2022-03-09 08:40:00|572.99|570.13|567.61|564.75|573.43|570.57|566.95|564.09|0
1646815500000|2022-03-09 08:45:00|568.05|565.19|568.49|565.63|570.46|567.6|566.84|563.98|0
1646815800000|2022-03-09 08:50:00|568.15|565.29|565.3|562.44|569.03|566.17|564.21|561.35|0
1646816100000|2022-03-09 08:55:00|565.63|562.77|564.76|561.9|566.73|563.87|563.99|561.13|0
1646816400000|2022-03-09 09:00:00|564.86|562|562.13|559.27|564.86|562|559.4|556.54|0
1646816700000|2022-03-09 09:05:00|562.24|559.38|563.22|560.36|564.54|561.68|559.73|556.87|0
1646817000000|2022-03-09 09:10:00|562.89|560.03|566.17|563.31|567.38|564.52|560.49|557.63|0
1646817300000|2022-03-09 09:15:00|565.95|563.09|559.83|556.97|566.39|563.53|559.39|556.53|0
1646817600000|2022-03-09 09:20:00|560.26|557.4|555.68|552.82|560.26|557.4|555.25|552.39|0
1646817900000|2022-03-09 09:25:00|555.8|552.94|555.36|552.5|556.56|553.7|553.29|550.43|0
1646818200000|2022-03-09 09:30:00|554.81|551.95|551.12|548.26|556.45|553.59|551.12|548.26|0
1646818500000|2022-03-09 09:35:00|551.55|548.69|548.8|545.94|552.85|549.99|548.69|545.83|0
1646818800000|2022-03-09 09:40:00|548.59|545.73|546.41|543.55|549.34|546.48|544.79|541.93|0
1646819100000|2022-03-09 09:45:00|546.52|543.66|551.41|548.55|553.25|550.39|545.76|542.9|0
1646819400000|2022-03-09 09:50:00|551.73|548.87|548.25|545.39|552.38|549.52|544.13|541.27|0
1646819700000|2022-03-09 09:55:00|547.93|545.07|544.13|541.27|549.23|546.37|544.13|541.27|0
1646820000000|2022-03-09 10:00:00|544.78|541.92|544.56|541.7|550.85|547.99|544.24|541.38|0
1646820300000|2022-03-09 10:05:00|545|542.14|544.78|541.92|546.3|543.44|541.75|538.89|0
1646820600000|2022-03-09 10:10:00|544.34|541.48|544.46|541.6|547.06|544.2|542.51|539.65|0
1646820900000|2022-03-09 10:15:00|544.34|541.48|542.94|540.08|547.59|544.73|542.83|539.97|0
1646821200000|2022-03-09 10:20:00|543.26|540.4|549.66|546.8|550.2|547.34|543.26|540.4|0
1646821500000|2022-03-09 10:25:00|549.87|547.01|544.99|542.13|549.87|547.01|544.55|541.69|0
1646821800000|2022-03-09 10:30:00|543.91|541.05|544.12|541.26|546.83|543.97|541.85|538.99|0
1646822100000|2022-03-09 10:35:00|544.34|541.48|544.55|541.69|544.67|541.81|540.56|537.7|0
1646822400000|2022-03-09 10:40:00|544.12|541.26|541.95|539.09|544.66|541.8|540.87|538.01|0
1646822700000|2022-03-09 10:45:00|542.07|539.21|543.06|540.2|545.53|542.67|540.99|538.13|0
1646823000000|2022-03-09 10:50:00|543.49|540.63|548.16|545.3|549.59|546.73|541.21|538.35|0
1646823300000|2022-03-09 10:55:00|548.06|545.2|551.45|548.59|555.27|552.41|548.06|545.2|0
1646823600000|2022-03-09 11:00:00|551.12|548.26|548.83|545.97|553.96|551.1|548.51|545.65|0
1646823900000|2022-03-09 11:05:00|548.39|545.53|547.41|544.55|550.01|547.15|546.98|544.12|0
1646824200000|2022-03-09 11:10:00|547.31|544.45|551.64|548.78|552.08|549.22|547.2|544.34|0
1646824500000|2022-03-09 11:15:00|551.21|548.35|546.98|544.12|552.4|549.54|546.01|543.15|0
1646824800000|2022-03-09 11:20:00|547.3|544.44|542.65|539.79|550.77|547.91|542|539.14|0
1646825100000|2022-03-09 11:25:00|542.33|539.47|548.27|545.41|548.49|545.63|540.71|537.85|0
1646825400000|2022-03-09 11:30:00|548.06|545.2|548.05|545.19|550.66|547.8|545.89|543.03|0
1646825700000|2022-03-09 11:35:00|548.49|545.63|551.52|548.66|551.74|548.88|546.54|543.68|0
1646826000000|2022-03-09 11:40:00|551.63|548.77|555.98|553.12|556.96|554.1|551.42|548.56|0
1646826300000|2022-03-09 11:45:00|556.52|553.66|553.37|550.51|558.27|555.41|553.04|550.18|0
1646826600000|2022-03-09 11:50:00|553.47|550.61|550.65|547.79|553.47|550.61|549.35|546.49|0
1646826900000|2022-03-09 11:55:00|551.08|548.22|554.02|551.16|554.02|551.16|550.87|548.01|0
1646827200000|2022-03-09 12:00:00|554.56|551.7|553.03|550.17|557.61|554.75|552.82|549.96|0
1646827500000|2022-03-09 12:05:00|553.8|550.94|552.06|549.2|556.73|553.87|550.32|547.46|0
1646827800000|2022-03-09 12:10:00|552.38|549.52|551.73|548.87|554.88|552.02|551.62|548.76|0
1646828100000|2022-03-09 12:15:00|551.29|548.43|548.04|545.18|552.93|550.07|546.96|544.1|0
1646828400000|2022-03-09 12:20:00|547.82|544.96|548.8|545.94|549.45|546.59|546.31|543.45|0
1646828700000|2022-03-09 12:25:00|549.23|546.37|549.34|546.48|550.32|547.46|547.39|544.53|0
1646829000000|2022-03-09 12:30:00|548.69|545.83|547.71|544.85|552.16|549.3|546.85|543.99|0
1646829300000|2022-03-09 12:35:00|547.93|545.07|550.85|547.99|552.81|549.95|546.3|543.44|0
1646829600000|2022-03-09 12:40:00|550.63|547.77|546.85|543.99|550.63|547.77|546.3|543.44|0
1646829900000|2022-03-09 12:45:00|546.52|543.66|547.49|544.63|549.76|546.9|543.92|541.06|0
1646830200000|2022-03-09 12:50:00|547.16|544.3|544.78|541.92|548.03|545.17|544.35|541.49|0
1646830500000|2022-03-09 12:55:00|544.9|542.04|543.05|540.19|546.51|543.65|542.19|539.33|0
1646830800000|2022-03-09 13:00:00|542.62|539.76|542.62|539.76|542.84|539.98|538.1|535.24|0
1646831100000|2022-03-09 13:05:00|542.84|539.98|539.6|536.74|544.35|541.49|539.49|536.63|0
1646831400000|2022-03-09 13:10:00|539.71|536.85|544.04|541.18|544.58|541.72|538.63|535.77|0
1646831700000|2022-03-09 13:15:00|543.82|540.96|541.33|538.47|544.03|541.17|541.22|538.36|0
1646832000000|2022-03-09 13:20:00|541.76|538.9|543.06|540.2|546.2|543.34|541.43|538.57|0
1646832300000|2022-03-09 13:25:00|542.95|540.09|539.16|536.3|543.93|541.07|537.97|535.11|0
1646832600000|2022-03-09 13:30:00|539.05|536.19|534.3|531.44|539.92|537.06|532.58|529.72|0
1646832900000|2022-03-09 13:35:00|534.52|531.66|538.83|535.97|539.05|536.19|533.01|530.15|0
1646833200000|2022-03-09 13:40:00|538.62|535.76|542.08|539.22|542.94|540.08|538.4|535.54|0
1646833500000|2022-03-09 13:45:00|542.19|539.33|539.79|536.93|542.99|540.13|539.14|536.28|0
1646833800000|2022-03-09 13:50:00|540.01|537.15|544.11|541.25|544.77|541.91|538.93|536.07|0
1646834100000|2022-03-09 13:55:00|544.23|541.37|547.15|544.29|548.02|545.16|543.58|540.72|0
1646834400000|2022-03-09 14:00:00|547.37|544.51|544.33|541.47|549.97|547.11|544.33|541.47|0
1646834700000|2022-03-09 14:05:00|544.11|541.25|529.24|526.38|546.06|543.2|529.24|526.38|0
1646835000000|2022-03-09 14:10:00|528.5|525.64|537.84|534.98|540.54|537.68|524.75|521.89|0
1646835300000|2022-03-09 14:15:00|537.95|535.09|539.68|536.82|540.54|537.68|533.96|531.1|0
1646835600000|2022-03-09 14:20:00|539.13|536.27|536.76|533.9|542.16|539.3|536.76|533.9|0
1646835900000|2022-03-09 14:25:00|536.33|533.47|532.88|530.02|537.19|534.33|532.88|530.02|0
1646836200000|2022-03-09 14:30:00|532.99|530.13|536.97|534.11|540.86|538|532.02|529.16|0
1646836500000|2022-03-09 14:35:00|537.83|534.97|535.89|533.03|544.21|541.35|533.96|531.1|0
1646836800000|2022-03-09 14:40:00|535.46|532.6|539.77|536.91|540.21|537.35|528.7|525.84|0
1646837100000|2022-03-09 14:45:00|537.83|534.97|537.4|534.54|540.96|538.1|532.88|530.02|0
1646837400000|2022-03-09 14:50:00|536.97|534.11|548.65|545.79|552.79|549.93|535.89|533.03|0
1646837700000|2022-03-09 14:55:00|549.3|546.44|542.36|539.5|550.39|547.53|540.63|537.77|0
1646838000000|2022-03-09 15:00:00|540.85|537.99|529.44|526.58|543.44|540.58|525.58|522.72|0
1646838300000|2022-03-09 15:05:00|529.87|527.01|529.55|526.69|532.44|529.58|527.19|524.33|0
1646838600000|2022-03-09 15:10:00|529.86|527|527.93|525.07|531.15|528.29|527.72|524.86|0
1646838900000|2022-03-09 15:15:00|526.22|523.36|530.29|527.43|535.67|532.81|523.23|520.37|0
1646839200000|2022-03-09 15:20:00|530.72|527.86|525.19|522.33|532.52|529.66|524.97|522.11|0
1646839500000|2022-03-09 15:25:00|525.62|522.76|527.33|524.47|533.78|530.92|524.87|522.01|0
1646839800000|2022-03-09 15:30:00|526.26|523.4|528.19|525.33|533.13|530.27|526.04|523.18|0
1646840100000|2022-03-09 15:35:00|526.9|524.04|524.76|521.9|529.47|526.61|522.19|519.33|0
1646840400000|2022-03-09 15:40:00|524.97|522.11|528.8|525.94|529.01|526.15|523.04|520.18|0
1646840700000|2022-03-09 15:45:00|528.37|525.51|524.47|521.61|529.65|526.79|524.36|521.5|0
1646841000000|2022-03-09 15:50:00|524.15|521.29|525.43|522.57|529.52|526.66|521.79|518.93|0
1646841300000|2022-03-09 15:55:00|525.65|522.79|519.76|516.9|526.08|523.22|517.09|514.23|0
1646841600000|2022-03-09 16:00:00|518.58|515.72|527.79|524.93|528.22|525.36|518.58|515.72|0
1646841900000|2022-03-09 16:05:00|526.62|523.76|526.07|523.21|528.01|525.15|521.25|518.39|0
1646842200000|2022-03-09 16:10:00|525.76|522.9|531.67|528.81|532.1|529.24|525.43|522.57|0
1646842500000|2022-03-09 16:15:00|531.78|528.92|526.83|523.97|535.77|532.91|526.71|523.85|0
1646842800000|2022-03-09 16:20:00|526.93|524.07|525.85|522.99|527.57|524.71|523.49|520.63|0
1646843100000|2022-03-09 16:25:00|525.42|522.56|530.48|527.62|530.8|527.94|525.42|522.56|0
1646843400000|2022-03-09 16:30:00|529.72|526.86|519|516.14|529.94|527.08|519|516.14|0
1646843700000|2022-03-09 16:35:00|519.64|516.78|520.92|518.06|524.24|521.38|516.22|513.36|0
1646844000000|2022-03-09 16:40:00|521.46|518.6|517.71|514.85|521.99|519.13|516.65|513.79|0
1646844300000|2022-03-09 16:45:00|517.4|514.54|516|513.14|519.42|516.56|515.79|512.93|0
1646844600000|2022-03-09 16:50:00|516.75|513.89|516.86|514|520.49|517.63|516|513.14|0
1646844900000|2022-03-09 16:55:00|516.64|513.78|513.23|510.37|517.28|514.42|512.38|509.52|0
1646845200000|2022-03-09 17:00:00|512.81|509.95|513.23|510.37|514.51|511.65|509.94|507.08|0
1646845500000|2022-03-09 17:05:00|512.81|509.95|513.87|511.01|515.36|512.5|512.38|509.52|0
1646845800000|2022-03-09 17:10:00|513.65|510.79|511.95|509.09|516.85|513.99|511.74|508.88|0
1646846100000|2022-03-09 17:15:00|511.85|508.99|513.23|510.37|513.86|511|510.89|508.03|0
1646846400000|2022-03-09 17:20:00|513.01|510.15|514.5|511.64|516.21|513.35|508.55|505.69|0
1646846700000|2022-03-09 17:25:00|514.08|511.22|511.31|508.45|518.13|515.27|510.04|507.18|0
1646847000000|2022-03-09 17:30:00|511.52|508.66|507.52|504.66|511.52|508.66|507.52|504.66|0
1646847300000|2022-03-09 17:35:00|507.1|504.24|502.86|500|507.52|504.66|501.17|498.31|0
1646847600000|2022-03-09 17:40:00|502.43|499.57|506.46|503.6|507.84|504.98|502.22|499.36|0
1646847900000|2022-03-09 17:45:00|506.24|503.38|503.07|500.21|509|506.14|502.64|499.78|0
1646848200000|2022-03-09 17:50:00|503.28|500.42|505.93|502.41|505.94|502.42|503.28|500.09|0
1646848500000|2022-03-09 17:55:00|505.51|501.99|504.24|500.72|507.32|503.8|503.61|500.09|0
1646848800000|2022-03-09 18:00:00|504.66|501.14|512.52|509|512.73|509.21|504.66|501.14|0
1646849100000|2022-03-09 18:05:00|512.95|509.43|511.67|508.15|513.8|510.28|509.65|506.13|0
1646849400000|2022-03-09 18:10:00|512.09|508.57|506.99|503.47|512.09|508.57|506.56|503.04|0
1646849700000|2022-03-09 18:15:00|506.78|503.26|508.69|505.17|508.69|505.17|504.87|501.35|0
1646850000000|2022-03-09 18:20:00|508.37|504.85|505.82|502.3|508.9|505.38|505.71|502.19|0
1646850300000|2022-03-09 18:25:00|505.5|501.98|505.08|501.56|507.73|504.21|504.23|500.71|0
1646850600000|2022-03-09 18:30:00|504.44|500.92|512.27|508.75|512.7|509.18|504.44|500.92|0
1646850900000|2022-03-09 18:35:00|511.85|508.33|512.27|508.75|513.97|510.45|509.31|505.79|0
1646851200000|2022-03-09 18:40:00|511.42|507.9|517.16|513.64|517.16|513.64|510.36|506.84|0
1646851500000|2022-03-09 18:45:00|516.52|513|520.78|517.26|522.71|519.19|515.88|512.36|0
1646851800000|2022-03-09 18:50:00|520.57|517.05|518.01|514.49|522.49|518.97|514.6|511.08|0
1646852100000|2022-03-09 18:55:00|517.79|514.27|519.28|515.76|520.57|517.05|517.37|513.85|0
1646852400000|2022-03-09 19:00:00|519.07|515.55|510.99|507.47|520.35|516.83|510.78|507.26|0
1646852700000|2022-03-09 19:05:00|511.2|507.68|515.02|511.5|515.66|512.14|510.35|506.83|0
1646853000000|2022-03-09 19:10:00|514.6|511.08|515.87|512.35|518.85|515.33|512.47|508.95|0
1646853300000|2022-03-09 19:15:00|515.66|512.14|516.93|513.41|520.35|516.83|514.17|510.65|0
1646853600000|2022-03-09 19:20:00|517.47|513.95|516.51|512.99|517.58|514.06|512.38|508.86|0
1646853900000|2022-03-09 19:25:00|517.57|514.05|515.45|511.93|517.79|514.27|515.02|511.5|0
1646854200000|2022-03-09 19:30:00|514.6|511.08|511|507.48|515.24|511.72|510.36|506.84|0
1646854500000|2022-03-09 19:35:00|511.21|507.69|510.99|507.47|512.48|508.96|509.3|505.78|0
1646854800000|2022-03-09 19:40:00|511.21|507.69|510.78|507.26|512.47|508.95|508.67|505.15|0
1646855100000|2022-03-09 19:45:00|510.36|506.84|513.53|510.01|515.87|512.35|509.09|505.57|0
1646855400000|2022-03-09 19:50:00|513.74|510.22|516.29|512.77|516.5|512.98|508.03|504.51|0
1646855700000|2022-03-09 19:55:00|516.5|512.98|515.01|511.49|516.5|512.98|511.41|507.89|0
1646856000000|2022-03-09 20:00:00|514.27|510.75|512.04|508.52|514.8|511.28|511.83|508.31|0
1646856300000|2022-03-09 20:05:00|511.41|507.89|503.6|500.08|512.26|508.74|503.6|500.08|0
1646856600000|2022-03-09 20:10:00|502.55|499.03|502.76|499.24|505.28|501.76|500.45|496.93|0
1646856900000|2022-03-09 20:15:00|502.34|498.82|504.02|500.5|506.97|503.45|500.66|497.14|0
1646857200000|2022-03-09 20:20:00|504.23|500.71|501.91|498.39|504.23|500.71|499.81|496.29|0
1646857500000|2022-03-09 20:25:00|502.12|498.6|500.95|497.43|505.28|501.76|500.95|497.43|0
1646857800000|2022-03-09 20:30:00|501.16|497.64|498.42|494.9|501.16|497.64|495.06|491.54|0
1646858100000|2022-03-09 20:35:00|498.84|495.32|504.65|501.13|504.75|501.23|497.79|494.27|0
1646858400000|2022-03-09 20:40:00|504.54|501.02|502.42|498.9|504.75|501.23|500.32|496.8|0
1646858700000|2022-03-09 20:45:00|502.85|499.33|508.35|504.83|509.83|506.31|499.47|495.95|0
1646859000000|2022-03-09 20:50:00|505.38|501.86|511.32|507.8|516.86|513.34|504.43|500.91|0
1646859300000|2022-03-09 20:55:00|511.75|508.23|513.23|509.71|519.21|515.69|511.75|508.23|0
1646859600000|2022-03-09 21:00:00|513.87|510.35|515.15|511.63|515.36|511.84|508.13|504.61|0
1646859900000|2022-03-09 21:05:00|514.72|511.2|512.89|509.37|515.43|511.91|509.52|506|0
1646860200000|2022-03-09 21:10:00|513.11|509.59|517.55|514.03|519.25|515.73|513.11|509.59|0
1646860500000|2022-03-09 21:15:00|517.18|512.7|514.01|509.53|517.76|514.24|513.58|509.1|0
1646860800000|2022-03-09 21:20:00|513.06|508.58|515.6|511.12|515.7|511.22|512.95|508.47|0
1646861100000|2022-03-09 21:25:00|515.48|511|515.27|510.79|515.81|511.33|514.54|510.06|0
1646861400000|2022-03-09 21:30:00|515.48|511|517.92|513.44|518.02|513.54|514.85|510.37|0
1646861700000|2022-03-09 21:35:00|518.02|513.54|515.27|510.79|518.35|513.87|515.27|510.79|0
1646862000000|2022-03-09 21:40:00|514.11|509.63|508.62|504.14|514.63|510.15|507.57|503.09|0
1646862300000|2022-03-09 21:45:00|508.93|504.45|512.2|507.72|512.3|507.82|508.83|504.35|0
1646862600000|2022-03-09 21:50:00|512.94|508.46|512.72|508.24|514.42|509.94|512.2|507.72|0
1646862900000|2022-03-09 21:55:00|513.36|508.88|512.83|508.35|513.68|509.2|512.51|508.03|0
1646863200000|2022-03-09 22:00:00|513.02|508.54|514.45|509.97|514.88|510.4|512.63|508.15|0
1646863500000|2022-03-09 22:05:00|514.57|510.09|514.29|509.81|514.82|510.34|514.29|509.81|0
1646863800000|2022-03-09 22:10:00|514.5|510.02|514.07|509.59|514.88|510.4|513.77|509.29|0
1646864100000|2022-03-09 22:15:00|514.2|509.72|513.82|509.34|514.56|510.08|513.18|508.7|0
1646864400000|2022-03-09 22:20:00|513.78|509.3|513.38|508.9|513.91|509.43|513.38|508.9|0
1646864700000|2022-03-09 22:25:00|513.08|508.6|513.38|508.9|513.38|508.9|513.08|508.6|0
1646865000000|2022-03-09 22:30:00|513.44|508.96|513.23|508.75|513.44|508.96|513.23|508.75|0
1646865300000|2022-03-09 22:35:00|513.32|508.84|513.5|509.02|513.66|509.18|513.23|508.75|0
1646865600000|2022-03-09 22:40:00|513.53|509.05|513.56|509.08|513.56|509.08|513.53|509.05|0
1646865900000|2022-03-09 22:45:00|513.59|509.11|513.62|509.14|513.62|509.14|513.59|509.11|0
1646866200000|2022-03-09 22:50:00|513.65|509.17|513.53|509.05|513.68|509.2|513.51|509.03|0
1646866500000|2022-03-09 22:55:00|513.59|509.11|513.94|509.46|514.18|509.7|513.13|508.65|0
1646866800000|2022-03-09 23:00:00|512.81|508.33|515.77|511.29|518.11|513.63|512.81|508.33|0
1646867100000|2022-03-09 23:05:00|515.98|511.5|514.92|510.44|516.93|512.45|513.54|509.06|0
1646867400000|2022-03-09 23:10:00|515.02|510.54|513.97|509.49|515.02|510.54|511.22|506.74|0
1646867700000|2022-03-09 23:15:00|513.75|509.27|516.29|511.81|516.29|511.81|513.12|508.64|0
1646868000000|2022-03-09 23:20:00|516.08|511.6|518.95|514.47|519.05|514.57|515.23|510.75|0
1646868300000|2022-03-09 23:25:00|518.73|514.25|517.67|513.19|519.26|514.78|517.14|512.66|0
1646868600000|2022-03-09 23:30:00|517.35|512.87|516.92|512.44|517.35|512.87|516.61|512.13|0
1646868900000|2022-03-09 23:35:00|517.03|512.55|517.46|512.98|518.73|514.25|516.29|511.81|0
1646869200000|2022-03-09 23:40:00|517.56|513.08|517.98|513.5|518.19|513.71|516.92|512.44|0
1646869500000|2022-03-09 23:45:00|517.88|513.4|517.88|513.4|518.19|513.71|516.71|512.23|0
1646869800000|2022-03-09 23:50:00|517.98|513.5|516.92|512.44|519.36|514.88|516.81|512.33|0
1646870100000|2022-03-09 23:55:00|516.7|512.22|515.64|511.16|516.92|512.44|515.54|511.06|0
1646870400000|2022-03-10 00:00:00|515.22|510.74|517.02|512.54|518.61|514.13|513.74|509.26|0
1646870700000|2022-03-10 00:05:00|516.91|512.43|517.97|513.49|519.46|514.98|516.7|512.22|0
1646871000000|2022-03-10 00:10:00|517.76|513.28|518.82|514.34|518.82|514.34|516.81|512.33|0
1646871300000|2022-03-10 00:15:00|519.03|514.55|518.6|514.12|520.52|516.04|518.08|513.6|0
1646871600000|2022-03-10 00:20:00|518.39|513.91|515.63|511.15|519.14|514.66|514.79|510.31|0
1646871900000|2022-03-10 00:25:00|515.42|510.94|515.21|510.73|515.74|511.26|514.36|509.88|0
1646872200000|2022-03-10 00:30:00|515.42|510.94|513.62|509.14|516.9|512.42|512.88|508.4|0
1646872500000|2022-03-10 00:35:00|513.73|509.25|513.41|508.93|514.57|510.09|512.67|508.19|0
1646872800000|2022-03-10 00:40:00|513.3|508.82|514.78|510.3|514.99|510.51|512.67|508.19|0
1646873100000|2022-03-10 00:45:00|514.57|510.09|516.37|511.89|516.69|512.21|514.57|510.09|0
1646873400000|2022-03-10 00:50:00|516.26|511.78|516.05|511.57|516.79|512.31|515.31|510.83|0
1646873700000|2022-03-10 00:55:00|515.84|511.36|516.47|511.99|517.43|512.95|515.41|510.93|0
1646874000000|2022-03-10 01:00:00|516.37|511.89|518.16|513.68|518.27|513.79|515.2|510.72|0
1646874300000|2022-03-10 01:05:00|517.95|513.47|514.56|510.08|519.23|514.75|513.71|509.23|0
1646874600000|2022-03-10 01:10:00|514.77|510.29|514.35|509.87|515.19|510.71|513.29|508.81|0
1646874900000|2022-03-10 01:15:00|514.24|509.76|516.46|511.98|516.89|512.41|513.92|509.44|0
1646875200000|2022-03-10 01:20:00|516.25|511.77|515.61|511.13|517.52|513.04|514.77|510.29|0
1646875500000|2022-03-10 01:25:00|515.82|511.34|515.3|510.82|515.82|511.34|513.6|509.12|0
1646875800000|2022-03-10 01:30:00|515.4|510.92|519|514.52|519|514.52|515.09|510.61|0
1646876100000|2022-03-10 01:35:00|518.58|514.1|523.9|519.42|524.96|520.48|518.05|513.57|0
1646876400000|2022-03-10 01:40:00|523.79|519.31|522.83|518.35|523.89|519.41|522.4|517.92|0
1646876700000|2022-03-10 01:45:00|522.73|518.25|519.75|515.27|522.83|518.35|519.75|515.27|0
1646877000000|2022-03-10 01:50:00|519.64|515.16|519.96|515.48|520.91|516.43|519.64|515.16|0
1646877300000|2022-03-10 01:55:00|520.06|515.58|519.42|514.94|522.08|517.6|518.78|514.3|0
1646877600000|2022-03-10 02:00:00|519.63|515.15|512.11|507.63|519.84|515.36|511.06|506.58|0
1646877900000|2022-03-10 02:05:00|512.21|507.73|514.33|509.85|514.75|510.27|512.21|507.73|0
1646878200000|2022-03-10 02:10:00|514.12|509.64|515.07|510.59|515.38|510.9|513.8|509.32|0
1646878500000|2022-03-10 02:15:00|515.38|510.9|515.17|510.69|517.29|512.81|514.86|510.38|0
1646878800000|2022-03-10 02:20:00|515.49|511.01|513.48|509|516.23|511.75|513.48|509|0
1646879100000|2022-03-10 02:25:00|513.37|508.89|513.9|509.42|515.17|510.69|513.37|508.89|0
1646879400000|2022-03-10 02:30:00|513.47|508.99|514|509.52|514.53|510.05|513.05|508.57|0
1646879700000|2022-03-10 02:35:00|514.11|509.63|512.62|508.14|514.43|509.95|512.52|508.04|0
1646880000000|2022-03-10 02:40:00|512.84|508.36|513.68|509.2|515.27|510.79|512.73|508.25|0
1646880300000|2022-03-10 02:45:00|513.58|509.1|516.85|512.37|517.07|512.59|513.58|509.1|0
1646880600000|2022-03-10 02:50:00|516.64|512.16|514.95|510.47|516.64|512.16|514.73|510.25|0
1646880900000|2022-03-10 02:55:00|514.84|510.36|516.43|511.95|517.7|513.22|514.73|510.25|0
1646881200000|2022-03-10 03:00:00|516.33|511.85|517.38|512.9|518.02|513.54|515.58|511.1|0
1646881500000|2022-03-10 03:05:00|517.27|512.79|518.76|514.28|518.76|514.28|516.64|512.16|0
1646881800000|2022-03-10 03:10:00|518.23|513.75|517.91|513.43|518.97|514.49|516.96|512.48|0
1646882100000|2022-03-10 03:15:00|517.81|513.33|517.17|512.69|518.54|514.06|516.42|511.94|0
1646882400000|2022-03-10 03:20:00|517.06|512.58|516.42|511.94|517.48|513|515.78|511.3|0
1646882700000|2022-03-10 03:25:00|516.32|511.84|519.17|514.69|520.55|516.07|515.25|510.77|0
1646883000000|2022-03-10 03:30:00|518.85|514.37|519.59|515.11|520.65|516.17|518.21|513.73|0
1646883300000|2022-03-10 03:35:00|519.48|515|519.38|514.9|521.39|516.91|519.27|514.79|0
1646883600000|2022-03-10 03:40:00|519.91|515.43|520.33|515.85|520.75|516.27|519.27|514.79|0
1646883900000|2022-03-10 03:45:00|520.44|515.96|518.74|514.26|521.81|517.33|518.63|514.15|0
1646884200000|2022-03-10 03:50:00|518.63|514.15|516.72|512.24|518.74|514.26|516.51|512.03|0
1646884500000|2022-03-10 03:55:00|517.57|513.09|517.57|513.09|517.78|513.3|516.93|512.45|0
1646884800000|2022-03-10 04:00:00|517.68|513.2|517.14|512.66|517.68|513.2|516.51|512.03|0
1646885100000|2022-03-10 04:05:00|517.25|512.77|517.99|513.51|517.99|513.51|516.08|511.6|0
1646885400000|2022-03-10 04:10:00|519.26|514.78|521.17|516.69|522.44|517.96|517.99|513.51|0
1646885700000|2022-03-10 04:15:00|521.38|516.9|521.8|517.32|522.13|517.65|519.89|515.41|0
1646886000000|2022-03-10 04:20:00|521.59|517.11|521.8|517.32|521.8|517.32|520.74|516.26|0
1646886300000|2022-03-10 04:25:00|521.59|517.11|523.07|518.59|523.5|519.02|521.37|516.89|0
1646886600000|2022-03-10 04:30:00|523.4|518.92|523.5|519.02|524.03|519.55|521.59|517.11|0
1646886900000|2022-03-10 04:35:00|523.61|519.13|525.41|520.93|525.41|520.93|523.07|518.59|0
1646887200000|2022-03-10 04:40:00|525.2|520.72|525.31|520.83|525.62|521.14|524.46|519.98|0
1646887500000|2022-03-10 04:45:00|525.09|520.61|524.98|520.5|525.09|520.61|523.92|519.44|0
1646887800000|2022-03-10 04:50:00|524.88|520.4|524.13|519.65|525.2|520.72|523.7|519.22|0
1646888100000|2022-03-10 04:55:00|524.03|519.55|523.06|518.58|524.45|519.97|523.06|518.58|0
1646888400000|2022-03-10 05:00:00|522.85|518.37|523.49|519.01|523.91|519.43|522.21|517.73|0
1646888700000|2022-03-10 05:05:00|523.27|518.79|524.55|520.07|524.76|520.28|523.06|518.58|0
1646889000000|2022-03-10 05:10:00|524.76|520.28|525.4|520.92|525.61|521.13|523.91|519.43|0
1646889300000|2022-03-10 05:15:00|525.19|520.71|524.12|519.64|525.61|521.13|523.81|519.33|0
1646889600000|2022-03-10 05:20:00|523.91|519.43|524.54|520.06|525.18|520.7|523.06|518.58|0
1646889900000|2022-03-10 05:25:00|524.76|520.28|525.18|520.7|525.61|521.13|524.76|520.28|0
1646890200000|2022-03-10 05:30:00|524.54|520.06|525.39|520.91|525.61|521.13|524.33|519.85|0
1646890500000|2022-03-10 05:35:00|525.18|520.7|523.69|519.21|525.18|520.7|523.48|519|0
1646890800000|2022-03-10 05:40:00|523.59|519.11|523.69|519.21|524.33|519.85|523.05|518.57|0
1646891100000|2022-03-10 05:45:00|523.58|519.1|522.2|517.72|523.69|519.21|521.56|517.08|0
1646891400000|2022-03-10 05:50:00|522.09|517.61|520.71|516.23|522.2|517.72|520.61|516.13|0
1646891700000|2022-03-10 05:55:00|520.82|516.34|521.56|517.08|521.98|517.5|519.86|515.38|0
1646892000000|2022-03-10 06:00:00|520.28|515.8|521.13|516.65|522.52|518.04|520.07|515.59|0
1646892300000|2022-03-10 06:05:00|521.24|516.76|519.22|514.74|521.55|517.07|519.22|514.74|0
1646892600000|2022-03-10 06:10:00|519|514.52|519.64|515.16|521.76|517.28|519|514.52|0
1646892900000|2022-03-10 06:15:00|519.75|515.27|520.7|516.22|521.12|516.64|519|514.52|0
1646893200000|2022-03-10 06:20:00|520.81|516.33|521.55|517.07|522.61|518.13|520.81|516.33|0
1646893500000|2022-03-10 06:25:00|521.33|516.85|524.31|519.83|524.52|520.04|521.33|516.85|0
1646893800000|2022-03-10 06:30:00|524.1|519.62|524.73|520.25|525.59|521.11|523.46|518.98|0
1646894100000|2022-03-10 06:35:00|524.52|520.04|522.6|518.12|524.52|520.04|521.54|517.06|0
1646894400000|2022-03-10 06:40:00|522.39|517.91|521.54|517.06|523.67|519.19|521.54|517.06|0
1646894700000|2022-03-10 06:45:00|521.33|516.85|524.09|519.61|524.73|520.25|520.9|516.42|0
1646895000000|2022-03-10 06:50:00|523.88|519.4|524.3|519.82|525.05|520.57|523.77|519.29|0
1646895300000|2022-03-10 06:55:00|524.09|519.61|523.45|518.97|524.2|519.72|522.81|518.33|0
1646895600000|2022-03-10 07:00:00|523.23|518.75|525.15|520.67|525.26|520.78|521.75|517.27|0
1646895900000|2022-03-10 07:05:00|525.05|520.57|524.51|520.03|525.26|520.78|523.77|519.29|0
1646896200000|2022-03-10 07:10:00|524.41|519.93|522.8|518.32|525.57|521.09|522.8|518.32|0
1646896500000|2022-03-10 07:15:00|523.44|518.96|523.87|519.39|524.93|520.45|522.06|517.58|0
1646896800000|2022-03-10 07:20:00|524.08|519.6|523.34|518.86|524.72|520.24|521.31|516.83|0
1646897100000|2022-03-10 07:25:00|523.44|518.96|523.22|518.74|523.98|519.5|522.16|517.68|0
1646897400000|2022-03-10 07:30:00|523.44|518.96|522.58|518.1|524.29|519.81|521.1|516.62|0
1646897700000|2022-03-10 07:35:00|522.37|517.89|523.27|518.79|524.12|519.64|519.72|515.24|0
1646898000000|2022-03-10 07:40:00|523.05|518.57|523.16|518.68|523.9|519.42|522.63|518.15|0
1646898300000|2022-03-10 07:45:00|523.05|518.57|522.41|517.93|523.9|519.42|522.31|517.83|0
1646898600000|2022-03-10 07:50:00|522.1|517.62|522.1|517.62|524.11|519.63|521.56|517.08|0
1646898900000|2022-03-10 07:55:00|521.99|517.51|523.03|518.55|523.88|519.4|521.14|516.66|0
1646899200000|2022-03-10 08:00:00|523.67|519.19|526.63|522.15|527.06|522.58|519.02|514.54|0
1646899500000|2022-03-10 08:05:00|526.53|522.05|525.3|521.78|526.58|523.06|523.51|519.99|0
1646899800000|2022-03-10 08:10:00|524.57|521.05|531.46|527.94|531.67|528.15|524.57|521.05|0
1646900100000|2022-03-10 08:15:00|530.82|527.3|531.25|527.73|531.67|528.15|529.76|526.24|0
1646900400000|2022-03-10 08:20:00|531.46|527.94|537.86|534.34|538.29|534.77|530.18|526.66|0
1646900700000|2022-03-10 08:25:00|538.29|534.77|540|536.48|543|539.48|538.18|534.66|0
1646901000000|2022-03-10 08:30:00|540.64|537.12|542.56|539.04|544.8|541.28|540.13|536.61|0
1646901300000|2022-03-10 08:35:00|542.77|539.25|541.59|538.07|543.09|539.57|539.67|536.15|0
1646901600000|2022-03-10 08:40:00|541.8|538.28|538.81|535.29|543.84|540.32|538.39|534.87|0
1646901900000|2022-03-10 08:45:00|538.6|535.08|539.14|535.62|541.91|538.39|536.26|532.74|0
1646902200000|2022-03-10 08:50:00|539.45|535.93|542.55|539.03|543.19|539.67|539.35|535.83|0
1646902500000|2022-03-10 08:55:00|542.22|538.7|543.29|539.77|544.15|540.63|540.84|537.32|0
1646902800000|2022-03-10 09:00:00|543.19|539.67|530.84|527.32|543.19|539.67|528.83|525.31|0
1646903100000|2022-03-10 09:05:00|530|526.48|524.81|521.29|531.27|527.75|524.29|520.77|0
1646903400000|2022-03-10 09:10:00|525.14|521.62|526.5|522.98|527.35|523.83|523.34|519.82|0
1646903700000|2022-03-10 09:15:00|526.4|522.88|526.71|523.19|528.19|524.67|525.77|522.25|0
1646904000000|2022-03-10 09:20:00|526.92|523.4|532.85|529.33|532.85|529.33|526.92|523.4|0
1646904300000|2022-03-10 09:25:00|533.27|529.75|536.14|532.62|536.24|532.72|532.74|529.22|0
1646904600000|2022-03-10 09:30:00|535.93|532.41|534.86|531.34|539.22|535.7|534.86|531.34|0
1646904900000|2022-03-10 09:35:00|535.39|531.87|534.33|530.81|536.24|532.72|533.27|529.75|0
1646905200000|2022-03-10 09:40:00|534.12|530.6|530.3|526.78|534.96|531.44|529.66|526.14|0
1646905500000|2022-03-10 09:45:00|530.08|526.56|534.22|530.7|535.81|532.29|529.24|525.72|0
1646905800000|2022-03-10 09:50:00|534.11|530.59|543.06|539.54|544.77|541.25|533.37|529.85|0
1646906100000|2022-03-10 09:55:00|542.53|539.01|541.25|537.73|544.77|541.25|531.35|527.83|0
1646906400000|2022-03-10 10:00:00|541.67|538.15|541.03|537.51|543.7|540.18|535.38|531.86|0
1646906700000|2022-03-10 10:05:00|541.13|537.61|543.81|540.29|546.8|543.28|537.83|534.31|0
1646907000000|2022-03-10 10:10:00|544.23|540.71|547.33|543.81|547.33|543.81|542.63|539.11|0
1646907300000|2022-03-10 10:15:00|547.23|543.71|544.02|540.5|547.87|544.35|542.41|538.89|0
1646907600000|2022-03-10 10:20:00|544.98|541.46|541.77|538.25|545.94|542.42|540.49|536.97|0
1646907900000|2022-03-10 10:25:00|541.88|538.36|539.2|535.68|542.83|539.31|538.56|535.04|0
1646908200000|2022-03-10 10:30:00|539.31|535.79|540.81|537.29|543.9|540.38|538.99|535.47|0
1646908500000|2022-03-10 10:35:00|541.45|537.93|545.08|541.56|545.51|541.99|540.05|536.53|0
1646908800000|2022-03-10 10:40:00|545.29|541.77|544.65|541.13|545.94|542.42|542.83|539.31|0
1646909100000|2022-03-10 10:45:00|544.54|541.02|540.9|537.38|545.29|541.77|540.9|537.38|0
1646909400000|2022-03-10 10:50:00|541.01|537.49|541.44|537.92|543.04|539.52|540.37|536.85|0
1646909700000|2022-03-10 10:55:00|541.54|538.02|548.61|545.09|548.82|545.3|540.47|536.95|0
1646910000000|2022-03-10 11:00:00|548.5|544.98|546.89|543.37|549.03|545.51|546.24|542.72|0
1646910300000|2022-03-10 11:05:00|547|543.48|552.47|548.95|552.58|549.06|546.89|543.37|0
1646910600000|2022-03-10 11:10:00|552.37|548.85|549.03|545.51|554.84|551.32|547.74|544.22|0
1646910900000|2022-03-10 11:15:00|548.82|545.3|549.57|546.05|550.1|546.58|547.96|544.44|0
1646911200000|2022-03-10 11:20:00|549.67|546.15|546.67|543.15|549.78|546.26|545.17|541.65|0
1646911500000|2022-03-10 11:25:00|546.56|543.04|545.81|542.29|546.88|543.36|544.1|540.58|0
1646911800000|2022-03-10 11:30:00|545.38|541.86|547.63|544.11|549.45|545.93|545.38|541.86|0
1646912100000|2022-03-10 11:35:00|547.52|544|550.74|547.22|550.85|547.33|545.59|542.07|0
1646912400000|2022-03-10 11:40:00|551.17|547.65|547.95|544.43|552.46|548.94|547.42|543.9|0
1646912700000|2022-03-10 11:45:00|547.85|544.33|552.04|548.52|552.8|549.28|547.09|543.57|0
1646913000000|2022-03-10 11:50:00|552.15|548.63|556.78|553.26|556.78|553.26|551.5|547.98|0
1646913300000|2022-03-10 11:55:00|556.35|552.83|552.79|549.27|556.56|553.04|552.15|548.63|0
1646913600000|2022-03-10 12:00:00|552.25|548.73|559.16|555.64|559.16|555.64|551.39|547.87|0
1646913900000|2022-03-10 12:05:00|558.94|555.42|553.97|550.45|558.94|555.42|553.97|550.45|0
1646914200000|2022-03-10 12:10:00|554.19|550.67|551.93|548.41|555.59|552.07|551.82|548.3|0
1646914500000|2022-03-10 12:15:00|551.82|548.3|549.57|546.05|553.75|550.23|548.5|544.98|0
1646914800000|2022-03-10 12:20:00|549.14|545.62|549.78|546.26|553.11|549.59|549.14|545.62|0
1646915100000|2022-03-10 12:25:00|549.57|546.05|548.49|544.97|550.96|547.44|547.95|544.43|0
1646915400000|2022-03-10 12:30:00|547.53|544.01|552.67|549.15|552.67|549.15|547.21|543.69|0
1646915700000|2022-03-10 12:35:00|552.46|548.94|550.63|547.11|554.61|551.09|550.52|547|0
1646916000000|2022-03-10 12:40:00|550.74|547.22|552.35|548.83|552.57|549.05|550.42|546.9|0
1646916300000|2022-03-10 12:45:00|552.78|549.26|559.24|555.72|559.24|555.72|551.92|548.4|0
1646916600000|2022-03-10 12:50:00|559.13|555.61|559.02|555.5|559.34|555.82|556.97|553.45|0
1646916900000|2022-03-10 12:55:00|558.59|555.07|561.4|557.88|561.5|557.98|555.68|552.16|0
1646917200000|2022-03-10 13:00:00|561.18|557.66|561.07|557.55|562.37|558.85|558.48|554.96|0
1646917500000|2022-03-10 13:05:00|561.28|557.76|565.61|562.09|565.61|562.09|560.42|556.9|0
1646917800000|2022-03-10 13:10:00|564.42|560.9|561.93|558.41|564.42|560.9|560.31|556.79|0
1646918100000|2022-03-10 13:15:00|562.26|558.74|560.35|556.83|563.44|559.92|559.48|555.96|0
1646918400000|2022-03-10 13:20:00|560.78|557.26|559.09|555.57|561.54|558.02|558.23|554.71|0
1646918700000|2022-03-10 13:25:00|559.2|555.68|557.9|554.38|560.39|556.87|557.36|553.84|0
1646919000000|2022-03-10 13:30:00|558.22|554.7|544.67|541.15|558.77|555.25|543.4|539.88|0
1646919300000|2022-03-10 13:35:00|544.14|540.62|551.38|547.86|552.9|549.38|542.63|539.11|0
1646919600000|2022-03-10 13:40:00|551.49|547.97|554.53|551.01|555.39|551.87|549.43|545.91|0
1646919900000|2022-03-10 13:45:00|554.74|551.22|555.72|552.2|555.72|552.2|551.93|548.41|0
1646920200000|2022-03-10 13:50:00|555.18|551.66|562.56|559.04|564.85|561.33|555.18|551.66|0
1646920500000|2022-03-10 13:55:00|562.12|558.6|562.99|559.47|562.99|559.47|560.38|556.86|0
1646920800000|2022-03-10 14:00:00|563.21|559.69|561.68|558.16|565.17|561.65|561.25|557.73|0
1646921100000|2022-03-10 14:05:00|561.9|558.38|564|560.48|564.65|561.13|560.93|557.41|0
1646921400000|2022-03-10 14:10:00|564.43|560.91|562.59|559.07|565.52|562|562.26|558.74|0
1646921700000|2022-03-10 14:15:00|562.26|558.74|562.26|558.74|564.21|560.69|562.04|558.52|0
1646922000000|2022-03-10 14:20:00|562.69|559.17|562.69|559.17|564.87|561.35|561.82|558.3|0
1646922300000|2022-03-10 14:25:00|562.8|559.28|559.43|555.91|563.12|559.6|559.22|555.7|0
1646922600000|2022-03-10 14:30:00|558.25|554.73|555.97|552.45|562.15|558.63|552.73|549.21|0
1646922900000|2022-03-10 14:35:00|556.62|553.1|561.52|558|561.74|558.22|555.54|552.02|0
1646923200000|2022-03-10 14:40:00|560.21|556.69|555.42|551.9|560.21|556.69|550.64|547.12|0
1646923500000|2022-03-10 14:45:00|555.63|552.11|559.55|556.03|559.55|556.03|552.16|548.64|0
1646923800000|2022-03-10 14:50:00|558.68|555.16|551.4|547.88|561.3|557.78|551.4|547.88|0
1646924100000|2022-03-10 14:55:00|552.37|548.85|540.06|536.54|552.37|548.85|536.62|533.1|0
1646924400000|2022-03-10 15:00:00|540.17|536.65|549.12|545.6|550.2|546.68|540.17|536.65|0
1646924700000|2022-03-10 15:05:00|547.82|544.3|545.23|541.71|549.34|545.82|543.5|539.98|0
1646925000000|2022-03-10 15:10:00|544.91|541.39|543.93|540.41|548.69|545.17|541.78|538.26|0
1646925300000|2022-03-10 15:15:00|544.79|541.27|534.47|530.95|544.79|541.27|534.47|530.95|0
1646925600000|2022-03-10 15:20:00|534.69|531.17|542.97|539.45|545.04|541.52|534.69|531.17|0
1646925900000|2022-03-10 15:25:00|542.75|539.23|550.6|547.08|550.6|547.08|538.86|535.34|0
1646926200000|2022-03-10 15:30:00|549.73|546.21|558.45|554.93|559.33|555.81|547.56|544.04|0
1646926500000|2022-03-10 15:35:00|559.54|556.02|552.62|549.1|560.2|556.68|552.41|548.89|0
1646926800000|2022-03-10 15:40:00|553.06|549.54|553.06|549.54|554.16|550.64|549.33|545.81|0
1646927100000|2022-03-10 15:45:00|553.28|549.76|548.67|545.15|555.26|551.74|546.38|542.86|0
1646927400000|2022-03-10 15:50:00|548.24|544.72|558.56|555.04|559.22|555.7|548.24|544.72|0
1646927700000|2022-03-10 15:55:00|559.22|555.7|560.77|557.25|562.98|559.46|558.78|555.26|0
1646928000000|2022-03-10 16:00:00|562.43|558.91|564.74|561.22|565.85|562.33|561.87|558.35|0
1646928300000|2022-03-10 16:05:00|564.08|560.56|567.46|563.94|569.88|566.36|562.97|559.45|0
1646928600000|2022-03-10 16:10:00|567.58|564.06|564.4|560.88|569.22|565.7|563.96|560.44|0
1646928900000|2022-03-10 16:15:00|564.84|561.32|566.8|563.28|569.22|565.7|564.84|561.32|0
1646929200000|2022-03-10 16:20:00|567.02|563.5|569.55|566.03|570.97|567.45|563.74|560.22|0
1646929500000|2022-03-10 16:25:00|570.09|566.57|573.2|569.68|575.51|571.99|569.33|565.81|0
1646929800000|2022-03-10 16:30:00|573.64|570.12|573.31|569.79|574.74|571.22|571.22|567.7|0
1646930100000|2022-03-10 16:35:00|573.09|569.57|574.51|570.99|574.96|571.44|571.44|567.92|0
1646930400000|2022-03-10 16:40:00|574.29|570.77|569.03|565.51|576.05|572.53|568.81|565.29|0
1646930700000|2022-03-10 16:45:00|568.49|564.97|569.9|566.38|573.41|569.89|568.49|564.97|0
1646931000000|2022-03-10 16:50:00|569.68|566.16|565.31|561.79|570.78|567.26|563.78|560.26|0
1646931300000|2022-03-10 16:55:00|565.09|561.57|562.9|559.38|567.05|563.53|562.68|559.16|0
1646931600000|2022-03-10 17:00:00|563.56|560.04|561.59|558.07|564.65|561.13|560.29|556.77|0
1646931900000|2022-03-10 17:05:00|561.37|557.85|563.54|560.02|564.65|561.13|559.41|555.89|0
1646932200000|2022-03-10 17:10:00|562.66|559.14|561.68|558.16|564.63|561.11|561.57|558.05|0
1646932500000|2022-03-10 17:15:00|561.57|558.05|560.91|557.39|563.1|559.58|560.04|556.52|0
1646932800000|2022-03-10 17:20:00|560.48|556.96|553.07|549.55|561.57|558.05|552.64|549.12|0
1646933100000|2022-03-10 17:25:00|552.86|549.34|554.37|550.85|555.46|551.94|552.2|548.68|0
1646933400000|2022-03-10 17:30:00|554.59|551.07|558.94|555.42|559.16|555.64|554.37|550.85|0
1646933700000|2022-03-10 17:35:00|558.73|555.21|563.75|560.23|563.97|560.45|558.73|555.21|0
1646934000000|2022-03-10 17:40:00|563.97|560.45|564.83|561.31|566.15|562.63|563.3|559.78|0
1646934300000|2022-03-10 17:45:00|565.49|561.97|562.75|559.23|566.14|562.62|562.42|558.9|0
1646934600000|2022-03-10 17:50:00|562.86|559.34|567.68|564.16|568.56|565.04|562.2|558.68|0
1646934900000|2022-03-10 17:55:00|567.24|563.72|566.36|562.84|567.46|563.94|565.04|561.52|0
1646935200000|2022-03-10 18:00:00|566.04|562.52|569.21|565.69|569.33|565.81|561.54|558.02|0
1646935500000|2022-03-10 18:05:00|568.99|565.47|565.7|562.18|568.99|565.47|564.28|560.76|0
1646935800000|2022-03-10 18:10:00|565.48|561.96|564.16|560.64|566.58|563.06|560.22|556.7|0
1646936100000|2022-03-10 18:15:00|564.28|560.76|557.16|553.64|565.26|561.74|556.51|552.99|0
1646936400000|2022-03-10 18:20:00|557.6|554.08|558.69|555.17|561.1|557.58|555.64|552.12|0
1646936700000|2022-03-10 18:25:00|558.91|555.39|558.25|554.73|561.75|558.23|556.62|553.1|0
1646937000000|2022-03-10 18:30:00|558.47|554.95|555.63|552.11|560.44|556.92|554.76|551.24|0
1646937300000|2022-03-10 18:35:00|555.85|552.33|557.81|554.29|558.47|554.95|553.02|549.5|0
1646937600000|2022-03-10 18:40:00|557.16|553.64|557.81|554.29|559.56|556.04|555.41|551.89|0
1646937900000|2022-03-10 18:45:00|557.37|553.85|546.72|543.2|557.37|553.85|546.5|542.98|0
1646938200000|2022-03-10 18:50:00|546.5|542.98|546.36|542.84|548.23|544.71|542.86|539.34|0
1646938500000|2022-03-10 18:55:00|546.14|542.62|546.14|542.62|548.11|544.59|543.51|539.99|0
1646938800000|2022-03-10 19:00:00|545.92|542.4|533.5|529.98|547.23|543.71|533.5|529.98|0
1646939100000|2022-03-10 19:05:00|533.39|529.87|540.67|537.15|540.67|537.15|531.01|527.49|0
1646939400000|2022-03-10 19:10:00|539.8|536.28|539.58|536.06|541.76|538.24|538.06|534.54|0
1646939700000|2022-03-10 19:15:00|539.8|536.28|536.1|532.58|540.57|537.05|533.27|529.75|0
1646940000000|2022-03-10 19:20:00|535.66|532.14|540.01|536.49|540.01|536.49|534.58|531.06|0
1646940300000|2022-03-10 19:25:00|539.14|535.62|534.47|530.95|539.58|536.06|532.52|529|0
1646940600000|2022-03-10 19:30:00|532.62|529.1|533.7|530.18|534.79|531.27|528.94|525.42|0
1646940900000|2022-03-10 19:35:00|532.84|529.32|532.83|529.31|534.79|531.27|529.37|525.85|0
1646941200000|2022-03-10 19:40:00|532.4|528.88|535.87|532.35|536.96|533.44|530.67|527.15|0
1646941500000|2022-03-10 19:45:00|536.96|533.44|525.91|522.39|536.96|533.44|525.48|521.96|0
1646941800000|2022-03-10 19:50:00|525.48|521.96|528.07|524.55|528.07|524.55|523.32|519.8|0
1646942100000|2022-03-10 19:55:00|527.85|524.33|527.2|523.68|528.5|524.98|524.83|521.31|0
1646942400000|2022-03-10 20:00:00|526.12|522.6|534.35|530.83|534.78|531.26|526.12|522.6|0
1646942700000|2022-03-10 20:05:00|533.91|530.39|536.3|532.78|539.56|536.04|531.96|528.44|0
1646943000000|2022-03-10 20:10:00|535.86|532.34|531.09|527.57|537.17|533.65|530.22|526.7|0
1646943300000|2022-03-10 20:15:00|530.87|527.35|532.17|528.65|533.47|529.95|528.28|524.76|0
1646943600000|2022-03-10 20:20:00|532.39|528.87|538.04|534.52|540.21|536.69|529.57|526.05|0
1646943900000|2022-03-10 20:25:00|538.47|534.95|533.25|529.73|539.12|535.6|532.82|529.3|0
1646944200000|2022-03-10 20:30:00|533.47|529.95|533.03|529.51|535.86|532.34|530.87|527.35|0
1646944500000|2022-03-10 20:35:00|533.69|530.17|536.51|532.99|539.34|535.82|531.95|528.43|0
1646944800000|2022-03-10 20:40:00|535.42|531.9|533.47|529.95|535.64|532.12|528.7|525.18|0
1646945100000|2022-03-10 20:45:00|534.77|531.25|533.25|529.73|538.03|534.51|530.43|526.91|0
1646945400000|2022-03-10 20:50:00|530.65|527.13|523.4|519.88|531.73|528.21|520.72|517.2|0
1646945700000|2022-03-10 20:55:00|523.29|519.77|527.83|524.31|530.21|526.69|522.21|518.69|0
1646946000000|2022-03-10 21:00:00|529.35|525.83|528.26|524.74|530.21|526.69|527.61|524.09|0
1646946300000|2022-03-10 21:05:00|528.05|524.53|530.21|526.69|531.3|527.78|527.4|523.88|0
1646946600000|2022-03-10 21:10:00|529.99|526.47|525.28|522.53|530.65|527.13|525.06|522.31|0
1646946900000|2022-03-10 21:15:00|525.87|522.37|526.3|522.8|526.73|523.23|525.44|521.94|0
1646947200000|2022-03-10 21:20:00|526.08|522.58|525.22|521.72|526.3|522.8|525.22|521.72|0
1646947500000|2022-03-10 21:25:00|525|521.5|525.43|521.93|525.65|522.15|525|521.5|0
1646947800000|2022-03-10 21:30:00|525.65|522.15|526.3|522.8|526.3|522.8|525.65|522.15|0
1646948100000|2022-03-10 21:35:00|526.29|522.79|524.78|521.28|526.29|522.79|523.92|520.42|0
1646948400000|2022-03-10 21:40:00|525.21|521.71|525.86|522.36|525.86|522.36|525|521.5|0
1646948700000|2022-03-10 21:45:00|525.64|522.14|525.43|521.93|527.59|524.09|525.43|521.93|0
1646949000000|2022-03-10 21:50:00|525.64|522.14|526.07|522.57|526.29|522.79|525.42|521.92|0
1646949300000|2022-03-10 21:55:00|526.29|522.79|528.35|524.85|528.89|525.39|526.29|522.79|0
1646949600000|2022-03-10 22:00:00|528.18|524.68|528.98|525.48|528.98|525.48|527.02|523.52|0
1646949900000|2022-03-10 22:05:00|528.66|525.16|529.48|525.98|529.86|526.36|528.22|524.72|0
1646950200000|2022-03-10 22:10:00|529.58|526.08|529.86|526.36|530.42|526.92|529.07|525.57|0
1646950500000|2022-03-10 22:15:00|529.89|526.39|530.17|526.67|530.99|527.49|529.76|526.26|0
1646950800000|2022-03-10 22:20:00|529.92|526.42|530.22|526.72|530.33|526.83|529.42|525.92|0
1646951100000|2022-03-10 22:25:00|530.35|526.85|529.63|526.13|530.35|526.85|529.19|525.69|0
1646951400000|2022-03-10 22:30:00|529.44|525.94|530.01|526.51|530.04|526.54|529.4|525.9|0
1646951700000|2022-03-10 22:35:00|530.04|526.54|529.97|526.47|530.04|526.54|529.63|526.13|0
1646952000000|2022-03-10 22:40:00|530.01|526.51|530.2|526.7|530.23|526.73|529.94|526.44|0
1646952300000|2022-03-10 22:45:00|530.22|526.72|530.07|526.57|530.22|526.72|529.94|526.44|0
1646952600000|2022-03-10 22:50:00|530.2|526.7|530.03|526.53|530.2|526.7|530.03|526.53|0
1646952900000|2022-03-10 22:55:00|530.06|526.56|530.35|526.85|530.51|527.01|529.72|526.22|0
1646953200000|2022-03-10 23:00:00|527.03|523.53|524.54|521.04|530.82|527.32|524.54|521.04|0
1646953500000|2022-03-10 23:05:00|524.75|521.25|522.81|519.31|524.97|521.47|522.06|518.56|0
1646953800000|2022-03-10 23:10:00|522.59|519.09|522.16|518.66|523.46|519.96|522.16|518.66|0
1646954100000|2022-03-10 23:15:00|521.73|518.23|522.7|519.2|522.81|519.31|520.98|517.48|0
1646954400000|2022-03-10 23:20:00|522.59|519.09|521.94|518.44|523.35|519.85|521.73|518.23|0
1646954700000|2022-03-10 23:25:00|522.16|518.66|523.56|520.06|523.67|520.17|522.16|518.66|0
1646955000000|2022-03-10 23:30:00|523.67|520.17|523.45|519.95|523.78|520.28|522.37|518.87|0
1646955300000|2022-03-10 23:35:00|523.56|520.06|521.94|518.44|523.56|520.06|521.94|518.44|0
1646955600000|2022-03-10 23:40:00|521.83|518.33|523.66|520.16|523.66|520.16|521.72|518.22|0
1646955900000|2022-03-10 23:45:00|523.56|520.06|518.92|515.42|523.56|520.06|518.06|514.56|0
1646956200000|2022-03-10 23:50:00|519.03|515.53|521.28|517.78|521.72|518.22|518.92|515.42|0
1646956500000|2022-03-10 23:55:00|521.4|517.9|522.36|518.86|522.47|518.97|519.78|516.28|0
1646956800000|2022-03-11 00:00:00|521.93|518.43|524.73|521.23|525.17|521.67|521.5|518|0
1646957100000|2022-03-11 00:05:00|524.52|521.02|523.98|520.48|524.95|521.45|523.22|519.72|0
1646957400000|2022-03-11 00:10:00|523.87|520.37|523.22|519.72|524.95|521.45|522.36|518.86|0
1646957700000|2022-03-11 00:15:00|523.12|519.62|522.79|519.29|525.49|521.99|522.04|518.54|0
1646958000000|2022-03-11 00:20:00|523|519.5|522.57|519.07|524.51|521.01|522.57|519.07|0
1646958300000|2022-03-11 00:25:00|522.35|518.85|523.65|520.15|524.19|520.69|522.14|518.64|0
1646958600000|2022-03-11 00:30:00|523.54|520.04|523|519.5|523.54|520.04|521.6|518.1|0
1646958900000|2022-03-11 00:35:00|522.78|519.28|524.51|521.01|524.84|521.34|522.78|519.28|0
1646959200000|2022-03-11 00:40:00|524.72|521.22|525.37|521.87|525.37|521.87|524.4|520.9|0
1646959500000|2022-03-11 00:45:00|525.15|521.65|525.8|522.3|526.67|523.17|525.15|521.65|0
1646959800000|2022-03-11 00:50:00|525.59|522.09|531.22|527.72|531.87|528.37|525.59|522.09|0
1646960100000|2022-03-11 00:55:00|531.33|527.83|531.43|527.93|532.52|529.02|531.22|527.72|0
1646960400000|2022-03-11 01:00:00|531.22|527.72|539.05|535.55|539.27|535.77|531.22|527.72|0
1646960700000|2022-03-11 01:05:00|539.49|535.99|537.31|533.81|540.36|536.86|535.78|532.28|0
1646961000000|2022-03-11 01:10:00|537.09|533.59|536.65|533.15|538.18|534.68|536|532.5|0
1646961300000|2022-03-11 01:15:00|536.76|533.26|534.04|530.54|536.76|533.26|533.38|529.88|0
1646961600000|2022-03-11 01:20:00|534.25|530.75|541.01|537.51|541.13|537.63|534.04|530.54|0
1646961900000|2022-03-11 01:25:00|541.45|537.95|541.56|538.06|543.86|540.36|540.25|536.75|0
1646962200000|2022-03-11 01:30:00|541.01|537.51|541.45|537.95|544.41|540.91|541.01|537.51|0
1646962500000|2022-03-11 01:35:00|541.88|538.38|540.13|536.63|541.88|538.38|539.7|536.2|0
1646962800000|2022-03-11 01:40:00|540.03|536.53|538.82|535.32|541.56|538.06|538.39|534.89|0
1646963100000|2022-03-11 01:45:00|538.6|535.1|539.69|536.19|540.13|536.63|537.51|534.01|0
1646963400000|2022-03-11 01:50:00|539.81|536.31|540.9|537.4|541.88|538.38|539.47|535.97|0
1646963700000|2022-03-11 01:55:00|541|537.5|541.64|538.14|542.1|538.6|540.57|537.07|0
1646964000000|2022-03-11 02:00:00|541.54|538.04|537.92|534.42|542.96|539.46|537.92|534.42|0
1646964300000|2022-03-11 02:05:00|538.58|535.08|536.29|532.79|539.45|535.95|535.08|531.58|0
1646964600000|2022-03-11 02:10:00|536.39|532.89|536.29|532.79|537.05|533.55|535.74|532.24|0
1646964900000|2022-03-11 02:15:00|536.39|532.89|536.83|533.33|537.38|533.88|536.17|532.67|0
1646965200000|2022-03-11 02:20:00|537.04|533.54|539.45|535.95|539.67|536.17|536.83|533.33|0
1646965500000|2022-03-11 02:25:00|539.67|536.17|540.54|537.04|543.28|539.78|539.23|535.73|0
1646965800000|2022-03-11 02:30:00|540.43|536.93|539.66|536.16|542.07|538.57|538.79|535.29|0
1646966100000|2022-03-11 02:35:00|539.56|536.06|538.57|535.07|539.88|536.38|537.91|534.41|0
1646966400000|2022-03-11 02:40:00|538.46|534.96|539|535.5|539.22|535.72|536.93|533.43|0
1646966700000|2022-03-11 02:45:00|539.22|535.72|541.63|538.13|542.07|538.57|538.57|535.07|0
1646967000000|2022-03-11 02:50:00|541.52|538.02|538.56|535.06|542.94|539.44|538.56|535.06|0
1646967300000|2022-03-11 02:55:00|538.68|535.18|540.97|537.47|541.08|537.58|538.56|535.06|0
1646967600000|2022-03-11 03:00:00|540.53|537.03|541.19|537.69|541.84|538.34|539.99|536.49|0
1646967900000|2022-03-11 03:05:00|541.08|537.58|542.72|539.22|542.72|539.22|540.97|537.47|0
1646968200000|2022-03-11 03:10:00|542.61|539.11|545.13|541.63|545.13|541.63|542.28|538.78|0
1646968500000|2022-03-11 03:15:00|545.35|541.85|546.01|542.51|548.54|545.04|545.25|541.75|0
1646968800000|2022-03-11 03:20:00|545.79|542.29|546.12|542.62|546.89|543.39|545.13|541.63|0
1646969100000|2022-03-11 03:25:00|546.23|542.73|546.01|542.51|546.89|543.39|544.69|541.19|0
1646969400000|2022-03-11 03:30:00|547.76|544.26|545.24|541.74|549.75|546.25|545.24|541.74|0
1646969700000|2022-03-11 03:35:00|545.13|541.63|547.32|543.82|547.88|544.38|544.03|540.53|0
1646970000000|2022-03-11 03:40:00|546.88|543.38|545.12|541.62|547.54|544.04|544.03|540.53|0
1646970300000|2022-03-11 03:45:00|544.9|541.4|544.68|541.18|546.44|542.94|544.02|540.52|0
1646970600000|2022-03-11 03:50:00|545.12|541.62|542.05|538.55|545.56|542.06|542.05|538.55|0
1646970900000|2022-03-11 03:55:00|542.27|538.77|541.5|538|543.48|539.98|541.17|537.67|0
1646971200000|2022-03-11 04:00:00|541.61|538.11|541.83|538.33|542.05|538.55|540.73|537.23|0
1646971500000|2022-03-11 04:05:00|541.72|538.22|540.73|537.23|542.16|538.66|540.73|537.23|0
1646971800000|2022-03-11 04:10:00|540.07|536.57|544.02|540.52|544.9|541.4|540.07|536.57|0
1646972100000|2022-03-11 04:15:00|544.24|540.74|541.72|538.22|544.24|540.74|540.73|537.23|0
1646972400000|2022-03-11 04:20:00|541.6|538.1|539.85|536.35|541.6|538.1|539.63|536.13|0
1646972700000|2022-03-11 04:25:00|540.29|536.79|541.38|537.88|541.82|538.32|540.29|536.79|0
1646973000000|2022-03-11 04:30:00|541.16|537.66|542.26|538.76|542.26|538.76|540.72|537.22|0
1646973300000|2022-03-11 04:35:00|541.82|538.32|542.04|538.54|542.69|539.19|541.38|537.88|0
1646973600000|2022-03-11 04:40:00|542.25|538.75|540.72|537.22|542.69|539.19|540.61|537.11|0
1646973900000|2022-03-11 04:45:00|540.94|537.44|541.59|538.09|542.03|538.53|540.61|537.11|0
1646974200000|2022-03-11 04:50:00|541.38|537.88|542.91|539.41|542.91|539.41|540.39|536.89|0
1646974500000|2022-03-11 04:55:00|542.8|539.3|543.56|540.06|544|540.5|542.8|539.3|0
1646974800000|2022-03-11 05:00:00|543.46|539.96|544.22|540.72|545.98|542.48|543.13|539.63|0
1646975100000|2022-03-11 05:05:00|544.44|540.94|545.54|542.04|546.2|542.7|544.44|540.94|0
1646975400000|2022-03-11 05:10:00|545.76|542.26|545.32|541.82|547.3|543.8|545.1|541.6|0
1646975700000|2022-03-11 05:15:00|545.76|542.26|546.2|542.7|546.42|542.92|545.32|541.82|0
1646976000000|2022-03-11 05:20:00|546.09|542.59|546.31|542.81|547.29|543.79|545.54|542.04|0
1646976300000|2022-03-11 05:25:00|545.98|542.48|544.66|541.16|545.98|542.48|544.22|540.72|0
1646976600000|2022-03-11 05:30:00|544.44|540.94|541.27|537.77|545.32|541.82|541.05|537.55|0
1646976900000|2022-03-11 05:35:00|541.16|537.66|535.92|532.42|542.25|538.75|535.7|532.2|0
1646977200000|2022-03-11 05:40:00|536.57|533.07|537.88|534.38|537.88|534.38|535.7|532.2|0
1646977500000|2022-03-11 05:45:00|537.66|534.16|535.7|532.2|537.88|534.38|535.26|531.76|0
1646977800000|2022-03-11 05:50:00|535.48|531.98|532.54|529.04|536.13|532.63|532.21|528.71|0
1646978100000|2022-03-11 05:55:00|531.89|528.39|530.47|526.97|531.89|528.39|528.2|524.7|0
1646978400000|2022-03-11 06:00:00|530.69|527.19|525.79|522.99|532.65|529.15|525.57|522.42|0
1646978700000|2022-03-11 06:05:00|526|523.2|524.7|521.9|526.44|523.64|523.19|520.39|0
1646979000000|2022-03-11 06:10:00|524.92|522.12|524.27|521.47|525.35|522.55|523.08|520.28|0
1646979300000|2022-03-11 06:15:00|524.05|521.25|523.4|520.6|525.13|522.33|522.11|519.31|0
1646979600000|2022-03-11 06:20:00|523.08|520.28|524.91|522.11|525.13|522.33|522.75|519.95|0
1646979900000|2022-03-11 06:25:00|524.81|522.01|523.18|520.38|524.91|522.11|522.65|519.85|0
1646980200000|2022-03-11 06:30:00|523.08|520.28|526.11|523.31|526.21|523.41|522.97|520.17|0
1646980500000|2022-03-11 06:35:00|526.21|523.41|525.02|522.22|527.51|524.71|524.69|521.89|0
1646980800000|2022-03-11 06:40:00|525.13|522.33|522.64|519.84|525.13|522.33|522.1|519.3|0
1646981100000|2022-03-11 06:45:00|522.53|519.73|522.31|519.51|523.94|521.14|521.88|519.08|0
1646981400000|2022-03-11 06:50:00|522.21|519.41|522.31|519.51|522.96|520.16|522.1|519.3|0
1646981700000|2022-03-11 06:55:00|522.1|519.3|523.17|520.37|524.15|521.35|522.09|519.29|0
1646982000000|2022-03-11 07:00:00|522.31|519.51|516.17|513.37|522.74|519.94|515.42|512.62|0
1646982300000|2022-03-11 07:05:00|515.85|513.05|511.66|508.86|515.85|513.05|508.77|505.97|0
1646982600000|2022-03-11 07:10:00|511.77|508.97|513.05|510.25|513.59|510.79|509.41|506.61|0
1646982900000|2022-03-11 07:15:00|513.16|510.36|514|511.2|514.35|511.55|511.98|509.18|0
1646983200000|2022-03-11 07:20:00|514.11|511.31|518.42|515.62|518.64|515.84|514.11|511.31|0
1646983500000|2022-03-11 07:25:00|518.31|515.51|516.58|513.78|519.17|516.37|516.15|513.35|0
1646983800000|2022-03-11 07:30:00|516.69|513.89|520.47|517.67|521.12|518.32|516.69|513.89|0
1646984100000|2022-03-11 07:35:00|520.8|518|522.41|519.61|524.37|521.57|520.04|517.24|0
1646984400000|2022-03-11 07:40:00|522.63|519.83|520.36|517.56|522.63|519.83|519.17|516.37|0
1646984700000|2022-03-11 07:45:00|520.68|517.88|522.63|519.83|523.39|520.59|517.22|514.42|0
1646985000000|2022-03-11 07:50:00|522.31|519.51|522.74|519.94|523.28|520.48|521.44|518.64|0
1646985300000|2022-03-11 07:55:00|522.84|520.04|522.19|519.39|526.64|523.84|522.19|519.39|0
1646985600000|2022-03-11 08:00:00|521.44|518.64|527.62|524.82|527.62|524.82|520.89|518.09|0
1646985900000|2022-03-11 08:05:00|527.1|524.9|526.99|524.79|529.93|527.73|523.95|521.75|0
1646986200000|2022-03-11 08:10:00|526.88|524.68|525.57|523.37|526.88|524.68|522.87|520.67|0
1646986500000|2022-03-11 08:15:00|525.36|523.16|535.49|533.29|536.15|533.95|524.38|522.18|0
1646986800000|2022-03-11 08:20:00|535.38|533.18|531.78|529.58|537.13|534.93|531.56|529.36|0
1646987100000|2022-03-11 08:25:00|532.1|529.9|532.43|530.23|534.5|532.3|528.83|526.63|0
1646987400000|2022-03-11 08:30:00|532.75|530.55|534.18|531.98|534.5|532.3|529.16|526.96|0
1646987700000|2022-03-11 08:35:00|533.84|531.64|529.7|527.5|533.84|531.64|529.7|527.5|0
1646988000000|2022-03-11 08:40:00|529.91|527.71|528.61|526.41|532.08|529.88|527.53|525.33|0
1646988300000|2022-03-11 08:45:00|528.4|526.2|522.77|520.57|528.4|526.2|522.77|520.57|0
1646988600000|2022-03-11 08:50:00|522.67|520.47|529.26|527.06|529.37|527.17|522.34|520.14|0
1646988900000|2022-03-11 08:55:00|528.94|526.74|528.18|525.98|529.48|527.28|525.58|523.38|0
1646989200000|2022-03-11 09:00:00|528.61|526.41|525.58|523.38|528.61|526.41|524.5|522.3|0
1646989500000|2022-03-11 09:05:00|525.47|523.27|522.55|520.35|525.58|523.38|519.65|517.45|0
1646989800000|2022-03-11 09:10:00|522.34|520.14|517.93|515.73|522.55|520.35|517.6|515.4|0
1646990100000|2022-03-11 09:15:00|518.24|516.04|518.89|516.69|520.08|517.88|517.17|514.97|0
1646990400000|2022-03-11 09:20:00|519.1|516.9|516.7|514.5|519.1|516.9|515.35|513.15|0
1646990700000|2022-03-11 09:25:00|516.59|514.39|518.52|516.32|518.63|516.43|514.65|512.45|0
1646991000000|2022-03-11 09:30:00|518.63|516.43|518.74|516.54|521.11|518.91|517.01|514.81|0
1646991300000|2022-03-11 09:35:00|518.3|516.1|520.24|518.04|521.11|518.91|517.87|515.67|0
1646991600000|2022-03-11 09:40:00|520.14|517.94|519.81|517.61|522.4|520.2|519.81|517.61|0
1646991900000|2022-03-11 09:45:00|519.59|517.39|514.8|512.6|519.59|517.39|514.58|512.38|0
1646992200000|2022-03-11 09:50:00|514.58|512.38|512.86|510.66|515.87|513.67|511.57|509.37|0
1646992500000|2022-03-11 09:55:00|513.07|510.87|513.93|511.73|514.15|511.95|512.86|510.66|0
1646992800000|2022-03-11 10:00:00|513.72|511.52|505.14|502.94|513.72|511.52|505.14|502.94|0
1646993100000|2022-03-11 10:05:00|504.93|502.73|507.71|505.51|508.35|506.15|503.86|501.66|0
1646993400000|2022-03-11 10:10:00|507.92|505.72|510.28|508.08|510.49|508.29|507.82|505.62|0
1646993700000|2022-03-11 10:15:00|510.17|507.97|509.85|507.65|510.7|508.5|508.13|505.93|0
1646994000000|2022-03-11 10:20:00|509.96|507.76|508.77|506.57|510.7|508.5|508.77|506.57|0
1646994300000|2022-03-11 10:25:00|508.99|506.79|505.67|503.47|508.99|506.79|504.71|502.51|0
1646994600000|2022-03-11 10:30:00|505.77|503.57|507.38|505.18|507.91|505.71|505.46|503.26|0
1646994900000|2022-03-11 10:35:00|507.48|505.28|510.05|507.85|510.59|508.39|507.05|504.85|0
1646995200000|2022-03-11 10:40:00|510.16|507.96|513.49|511.29|513.49|511.29|510.05|507.85|0
1646995500000|2022-03-11 10:45:00|512.95|510.75|510.26|508.06|513.27|511.07|510.26|508.06|0
1646995800000|2022-03-11 10:50:00|510.16|507.96|513.92|511.72|514.35|512.15|510.05|507.85|0
1646996100000|2022-03-11 10:55:00|513.7|511.5|509.83|507.63|514.46|512.26|507.9|505.7|0
1646996400000|2022-03-11 11:00:00|510.16|507.96|509.73|507.53|511.33|509.13|508.97|506.77|0
1646996700000|2022-03-11 11:05:00|509.62|507.42|510.16|507.96|512.19|509.99|508.44|506.24|0
1646997000000|2022-03-11 11:10:00|510.04|507.84|511.97|509.77|512.73|510.53|509.19|506.99|0
1646997300000|2022-03-11 11:15:00|512.19|509.99|512.94|510.74|513.26|511.06|510.47|508.27|0
1646997600000|2022-03-11 11:20:00|512.83|510.63|486.44|484.24|515.31|513.11|484.66|482.46|0
1646997900000|2022-03-11 11:25:00|488.45|486.25|470.4|468.2|489.3|487.1|458.84|456.64|0
1646998200000|2022-03-11 11:30:00|473.12|470.92|471.34|469.14|479.86|477.66|468.72|466.52|0
1646998500000|2022-03-11 11:35:00|470.09|467.89|477.01|474.81|479.01|476.81|469.77|467.57|0
1646998800000|2022-03-11 11:40:00|477.11|474.91|472.91|470.71|477.32|475.12|467.67|465.47|0
1646999100000|2022-03-11 11:45:00|473.02|470.82|474.4|470.88|477.53|475.33|468.83|466.63|0
1646999400000|2022-03-11 11:50:00|474.82|471.3|481.89|478.37|484.95|481.43|474.4|470.88|0
1646999700000|2022-03-11 11:55:00|481.46|477.94|474.82|471.3|481.89|478.37|474.3|470.78|0
1647000000000|2022-03-11 12:00:00|475.87|472.35|476.5|472.98|481.25|477.73|475.45|471.93|0
1647000300000|2022-03-11 12:05:00|476.08|472.56|476.4|472.88|479.87|476.35|475.45|471.93|0
1647000600000|2022-03-11 12:10:00|476.71|473.19|475.24|471.72|478.18|474.66|472.93|469.41|0
1647000900000|2022-03-11 12:15:00|476.08|472.56|476.92|473.4|477.76|474.24|474.18|470.66|0
1647001200000|2022-03-11 12:20:00|477.45|473.93|476.6|473.08|477.45|473.93|474.82|471.3|0
1647001500000|2022-03-11 12:25:00|476.5|472.98|479.9|476.38|482.92|479.4|476.5|472.98|0
1647001800000|2022-03-11 12:30:00|479.59|476.07|476.28|472.76|479.59|476.07|476.28|472.76|0
1647002100000|2022-03-11 12:35:00|476.38|472.86|475.02|471.5|478.69|475.17|475.02|471.5|0
1647002400000|2022-03-11 12:40:00|474.81|471.29|477.32|473.8|478.48|474.96|474.81|471.29|0
1647002700000|2022-03-11 12:45:00|477.11|473.59|481.95|478.43|482.79|479.27|477.01|473.49|0
1647003000000|2022-03-11 12:50:00|481.74|478.22|486.38|482.86|486.38|482.86|481.53|478.01|0
1647003300000|2022-03-11 12:55:00|486.17|482.65|487.76|484.24|491.16|487.64|485.32|481.8|0
1647003600000|2022-03-11 13:00:00|487.97|484.45|488.71|485.19|490.31|486.79|485.86|482.34|0
1647003900000|2022-03-11 13:05:00|488.5|484.98|486.59|483.07|489.45|485.93|485.95|482.43|0
1647004200000|2022-03-11 13:10:00|487.22|483.7|491.68|488.16|493.49|489.97|485.74|482.22|0
1647004500000|2022-03-11 13:15:00|491.58|488.06|494.87|491.35|494.87|491.35|489.98|486.46|0
1647004800000|2022-03-11 13:20:00|494.65|491.13|491.67|488.15|495.51|491.99|490.82|487.3|0
1647005100000|2022-03-11 13:25:00|491.25|487.73|487.54|484.02|491.67|488.15|487.54|484.02|0
1647005400000|2022-03-11 13:30:00|487.43|483.91|490.4|486.88|491.46|487.94|486.16|482.64|0
1647005700000|2022-03-11 13:35:00|491.03|487.51|489.12|485.6|491.88|488.36|487.85|484.33|0
1647006000000|2022-03-11 13:40:00|489.97|486.45|494.43|490.91|494.65|491.13|489.97|486.45|0
1647006300000|2022-03-11 13:45:00|494.01|490.49|496.78|493.26|496.99|493.47|491.99|488.47|0
1647006600000|2022-03-11 13:50:00|496.56|493.04|494|490.48|496.56|493.04|492.94|489.42|0
1647006900000|2022-03-11 13:55:00|493.79|490.27|497.07|493.55|498.48|494.96|493.36|489.84|0
1647007200000|2022-03-11 14:00:00|496.33|492.81|496.8|493.28|499.48|495.96|494.89|491.37|0
1647007500000|2022-03-11 14:05:00|497.23|493.71|499.69|496.17|500.43|496.91|496.8|493.28|0
1647007800000|2022-03-11 14:10:00|499.58|496.06|501.07|497.55|502.35|498.83|499.36|495.84|0
1647008100000|2022-03-11 14:15:00|500.86|497.34|499.57|496.05|501.07|497.55|498.5|494.98|0
1647008400000|2022-03-11 14:20:00|499.36|495.84|499.36|495.84|502.14|498.62|497.44|493.92|0
1647008700000|2022-03-11 14:25:00|499.78|496.26|503.96|500.44|503.96|500.44|499.57|496.05|0
1647009000000|2022-03-11 14:30:00|503.21|499.69|502.99|499.47|505.13|501.61|498.93|495.41|0
1647009300000|2022-03-11 14:35:00|502.56|499.04|508.14|504.62|508.14|504.62|499.57|496.05|0
1647009600000|2022-03-11 14:40:00|507.82|504.3|507.01|504.81|512.88|509.36|504.66|502.46|0
1647009900000|2022-03-11 14:45:00|507.12|504.92|504.45|502.25|507.12|504.92|501.67|499.47|0
1647010200000|2022-03-11 14:50:00|504.87|502.67|511.73|509.53|511.94|509.74|501.46|499.26|0
1647010500000|2022-03-11 14:55:00|511.94|509.74|513.23|511.03|517.54|515.34|510.98|508.78|0
1647010800000|2022-03-11 15:00:00|516.14|513.94|526.74|524.54|528.37|526.17|514.42|512.22|0
1647011100000|2022-03-11 15:05:00|526.19|523.99|531.85|529.65|532.5|530.3|521.86|519.66|0
1647011400000|2022-03-11 15:10:00|530.98|528.78|525.97|523.77|530.98|528.78|522.29|520.09|0
1647011700000|2022-03-11 15:15:00|525.87|523.67|527.06|524.86|529.45|527.25|523.8|521.6|0
1647012000000|2022-03-11 15:20:00|526.84|524.64|528.58|526.38|532.39|530.19|526.41|524.21|0
1647012300000|2022-03-11 15:25:00|528.14|525.94|524.88|522.68|528.14|525.94|520.34|518.14|0
1647012600000|2022-03-11 15:30:00|525.53|523.33|531.19|528.99|531.84|529.64|523.8|521.6|0
1647012900000|2022-03-11 15:35:00|531.08|528.88|524.56|522.36|531.19|528.99|524.13|521.93|0
1647013200000|2022-03-11 15:40:00|524.45|522.25|523.36|521.16|525.21|523.01|517.96|515.76|0
1647013500000|2022-03-11 15:45:00|523.8|521.6|521.52|519.32|525.31|523.11|519.35|517.15|0
1647013800000|2022-03-11 15:50:00|521.74|519.54|517.84|515.64|521.74|519.54|514.6|512.4|0
1647014100000|2022-03-11 15:55:00|517.62|515.42|513.73|511.53|519.35|517.15|513.3|511.1|0
1647014400000|2022-03-11 16:00:00|513.52|511.32|519.35|517.15|519.57|517.37|513.52|511.32|0
1647014700000|2022-03-11 16:05:00|519.03|516.83|524.12|521.92|525.75|523.55|518.48|516.28|0
1647015000000|2022-03-11 16:10:00|523.68|521.48|528.58|526.38|529.56|527.36|522.6|520.4|0
1647015300000|2022-03-11 16:15:00|528.03|525.83|524.98|522.78|529.56|527.36|524.23|522.03|0
1647015600000|2022-03-11 16:20:00|524.77|522.57|524.52|522.32|526.72|524.52|521.29|519.09|0
1647015900000|2022-03-11 16:25:00|524.3|522.1|528.44|526.24|529.53|527.33|524.3|522.1|0
1647016200000|2022-03-11 16:30:00|528.88|526.68|537.53|535.33|537.75|535.55|528.22|526.02|0
1647016500000|2022-03-11 16:35:00|538.08|535.88|533.2|531|538.08|535.88|532.98|530.78|0
1647016800000|2022-03-11 16:40:00|533.42|531.22|534.51|532.31|541.75|539.55|532.66|530.46|0
1647017100000|2022-03-11 16:45:00|534.73|532.53|533.85|531.65|537.36|535.16|531.23|529.03|0
1647017400000|2022-03-11 16:50:00|534.51|532.31|536.48|534.28|539.33|537.13|533.85|531.65|0
1647017700000|2022-03-11 16:55:00|534.73|532.53|536.81|534.61|539.11|536.91|534.29|532.09|0
1647018000000|2022-03-11 17:00:00|536.7|534.5|537.13|534.93|543.51|541.31|536.48|534.28|0
1647018300000|2022-03-11 17:05:00|536.7|534.5|543.5|541.3|543.94|541.74|534.29|532.09|0
1647018600000|2022-03-11 17:10:00|543.28|541.08|541.74|539.54|543.28|541.08|538.01|535.81|0
1647018900000|2022-03-11 17:15:00|541.3|539.1|534.28|532.08|541.96|539.76|534.28|532.08|0
1647019200000|2022-03-11 17:20:00|534.06|531.86|538.01|535.81|539.1|536.9|532.75|530.55|0
1647019500000|2022-03-11 17:25:00|537.9|535.7|544.71|542.51|544.82|542.62|537.79|535.59|0
1647019800000|2022-03-11 17:30:00|544.49|542.29|542.84|540.64|544.82|542.62|541.52|539.32|0
1647020100000|2022-03-11 17:35:00|543.5|541.3|547.69|545.49|548.35|546.15|543.28|541.08|0
1647020400000|2022-03-11 17:40:00|547.46|545.26|542.17|539.97|547.91|545.71|542.07|539.87|0
1647020700000|2022-03-11 17:45:00|542.51|540.31|543.61|541.41|543.61|541.41|540.41|538.21|0
1647021000000|2022-03-11 17:50:00|543.49|541.29|540.97|538.77|543.49|541.29|540.41|538.21|0
1647021300000|2022-03-11 17:55:00|541.07|538.87|539.75|537.55|541.19|538.99|537.12|534.92|0
1647021600000|2022-03-11 18:00:00|539.53|537.33|536.46|534.26|541.95|539.75|535.7|533.5|0
1647021900000|2022-03-11 18:05:00|536.68|534.48|538.21|536.01|538.87|536.67|533.17|530.97|0
1647022200000|2022-03-11 18:10:00|537.99|535.79|539.31|537.11|539.97|537.77|536.46|534.26|0
1647022500000|2022-03-11 18:15:00|539.09|536.89|533.83|531.63|539.09|536.89|533.83|531.63|0
1647022800000|2022-03-11 18:20:00|533.39|531.19|530.55|528.35|534.26|532.06|530.33|528.13|0
1647023100000|2022-03-11 18:25:00|530.66|528.46|530.98|528.78|532.19|529.99|529.24|527.04|0
1647023400000|2022-03-11 18:30:00|531.2|529|532.29|530.09|533.17|530.97|529.89|527.69|0
1647023700000|2022-03-11 18:35:00|532.51|530.31|534.26|532.06|534.7|532.5|530.33|528.13|0
1647024000000|2022-03-11 18:40:00|534.15|531.95|531.41|529.21|534.7|532.5|531.41|529.21|0
1647024300000|2022-03-11 18:45:00|531.63|529.43|528.58|526.38|531.63|529.43|528.58|526.38|0
1647024600000|2022-03-11 18:50:00|527.7|525.5|539.08|536.88|539.08|536.88|526.83|524.63|0
1647024900000|2022-03-11 18:55:00|539.3|537.1|542.37|540.17|542.59|540.39|536.66|534.46|0
1647025200000|2022-03-11 19:00:00|544.35|542.15|539.73|537.53|545.24|543.04|539.73|537.53|0
1647025500000|2022-03-11 19:05:00|539.29|537.09|541.71|539.51|541.71|539.51|538.63|536.43|0
1647025800000|2022-03-11 19:10:00|541.05|538.85|541.27|539.07|543.47|541.27|539.51|537.31|0
1647026100000|2022-03-11 19:15:00|540.39|538.19|543.69|541.49|543.69|541.49|537.75|535.55|0
1647026400000|2022-03-11 19:20:00|544.35|542.15|541.05|538.85|544.57|542.37|540.61|538.41|0
1647026700000|2022-03-11 19:25:00|540.83|538.63|533.59|531.39|542.15|539.95|532.93|530.73|0
1647027000000|2022-03-11 19:30:00|534.03|531.83|537.31|535.11|537.53|535.33|533.15|530.95|0
1647027300000|2022-03-11 19:35:00|538.19|535.99|537.31|535.11|539.5|537.3|535.99|533.79|0
1647027600000|2022-03-11 19:40:00|537.53|535.33|543.68|541.48|544.12|541.92|537.09|534.89|0
1647027900000|2022-03-11 19:45:00|543.9|541.7|542.58|540.38|546.44|544.24|542.36|540.16|0
1647028200000|2022-03-11 19:50:00|542.91|540.71|548.09|545.89|551.63|549.43|542.91|540.71|0
1647028500000|2022-03-11 19:55:00|547.57|545.37|548.86|546.66|550.52|548.32|545.92|543.72|0
1647028800000|2022-03-11 20:00:00|548.64|546.44|550.62|548.42|551.72|549.52|547.76|545.56|0
1647029100000|2022-03-11 20:05:00|550.4|548.2|553.49|551.29|554.59|552.39|548.42|546.22|0
1647029400000|2022-03-11 20:10:00|553.27|551.07|554.59|552.39|555.7|553.5|550.84|548.64|0
1647029700000|2022-03-11 20:15:00|555.25|553.05|551.72|549.52|555.25|553.05|550.84|548.64|0
1647030000000|2022-03-11 20:20:00|552.38|550.18|554.26|552.06|554.26|552.06|550.39|548.19|0
1647030300000|2022-03-11 20:25:00|555.25|553.05|558.35|556.15|558.35|556.15|552.82|550.62|0
1647030600000|2022-03-11 20:30:00|559.9|557.7|566.06|563.86|566.06|563.86|559.9|557.7|0
1647030900000|2022-03-11 20:35:00|565.61|563.41|564.5|562.3|565.83|563.63|560.74|558.54|0
1647031200000|2022-03-11 20:40:00|564.95|562.75|566.27|564.07|567.72|565.52|562.18|559.98|0
1647031500000|2022-03-11 20:45:00|564.84|562.64|568.94|566.74|569.6|567.4|564.84|562.64|0
1647031800000|2022-03-11 20:50:00|570.16|567.96|574.59|572.39|574.81|572.61|566.94|564.74|0
1647032100000|2022-03-11 20:55:00|573.71|571.51|578.04|575.84|581.49|579.29|568.83|566.63|0
1647032400000|2022-03-11 21:00:00|575.04|572.84|574.59|572.39|578.59|576.39|573.93|571.73|0
1647032700000|2022-03-11 21:05:00|574.37|572.17|574.81|572.61|575.7|573.5|573.92|571.72|0
1647033000000|2022-03-11 21:10:00|575.15|572.95|574.81|572.61|575.7|573.5|574.37|572.17|0
1647244800000|2022-03-14 08:00:00|556.05|553.65|555.6|553.2|556.27|553.87|551.18|548.78|0
1647245100000|2022-03-14 08:05:00|555.38|552.98|544.13|541.73|556.27|553.87|543.25|540.85|0
1647245400000|2022-03-14 08:10:00|544.69|542.29|546.99|544.59|547.77|545.37|540.84|538.44|0
1647245700000|2022-03-14 08:15:00|547.43|545.03|551.18|548.78|551.4|549|546.77|544.37|0
1647246000000|2022-03-14 08:20:00|551.51|549.11|548.97|546.57|552.06|549.66|547.54|545.14|0
1647246300000|2022-03-14 08:25:00|549.19|546.79|555.82|553.42|557.15|554.75|548.97|546.57|0
1647246600000|2022-03-14 08:30:00|556.48|554.08|556.7|554.3|559.81|557.41|556.26|553.86|0
1647246900000|2022-03-14 08:35:00|556.92|554.52|557.81|555.41|557.81|555.41|554.16|551.76|0
1647247200000|2022-03-14 08:40:00|557.59|555.19|556.92|554.52|558.37|555.97|555.37|552.97|0
1647247500000|2022-03-14 08:45:00|557.14|554.74|552.17|549.77|557.14|554.74|552.17|549.77|0
1647247800000|2022-03-14 08:50:00|552.05|549.65|556.37|553.97|558.47|556.07|548.96|546.56|0
1647248100000|2022-03-14 08:55:00|556.25|553.85|553.49|551.09|557.36|554.96|551.94|549.54|0
1647248400000|2022-03-14 09:00:00|553.15|550.75|547.42|545.02|554.04|551.64|547.2|544.8|0
1647248700000|2022-03-14 09:05:00|547.64|545.24|546.97|544.57|549.29|546.89|546.75|544.35|0
1647249000000|2022-03-14 09:10:00|546.53|544.13|547.85|545.45|548.63|546.23|543.35|540.95|0
1647249300000|2022-03-14 09:15:00|547.97|545.57|548.07|545.67|550.28|547.88|546.65|544.25|0
1647249600000|2022-03-14 09:20:00|547.85|545.45|551.16|548.76|551.16|548.76|544.77|542.37|0
1647249900000|2022-03-14 09:25:00|551.05|548.65|553.48|551.08|556.02|553.62|549.61|547.21|0
1647250200000|2022-03-14 09:30:00|553.37|550.97|550.94|548.54|554.47|552.07|549.51|547.11|0
1647250500000|2022-03-14 09:35:00|550.49|548.09|546.2|543.8|553.26|550.86|545.98|543.58|0
1647250800000|2022-03-14 09:40:00|545.1|542.7|542.35|539.95|547.19|544.79|538.18|535.78|0
1647251100000|2022-03-14 09:45:00|542.68|540.28|538.4|536|544.1|541.7|537.96|535.56|0
1647251400000|2022-03-14 09:50:00|539.28|536.88|535.34|532.94|540.7|538.3|534.36|531.96|0
1647251700000|2022-03-14 09:55:00|535.12|532.72|535.67|533.27|536.43|534.03|531.19|528.79|0
1647252000000|2022-03-14 10:00:00|535.23|532.83|537.08|534.68|537.96|535.56|534.57|532.17|0
1647252300000|2022-03-14 10:05:00|536.53|534.13|541.02|538.62|541.24|538.84|535.98|533.58|0
1647252600000|2022-03-14 10:10:00|540.81|538.41|541.46|539.06|544.88|542.48|540.48|538.08|0
1647252900000|2022-03-14 10:15:00|541.58|539.18|541.36|538.96|542.34|539.94|539.82|537.42|0
1647253200000|2022-03-14 10:20:00|541.24|538.84|542.12|539.72|544.22|541.82|541.02|538.62|0
1647253500000|2022-03-14 10:25:00|542.01|539.61|542.12|539.72|544.1|541.7|540.48|538.08|0
1647253800000|2022-03-14 10:30:00|541.9|539.5|538.38|535.98|542.01|539.61|536.96|534.56|0
1647254100000|2022-03-14 10:35:00|538.5|536.1|542.23|539.83|542.78|540.38|538.5|536.1|0
1647254400000|2022-03-14 10:40:00|542.12|539.72|546.41|544.01|547.07|544.67|542.12|539.72|0
1647254700000|2022-03-14 10:45:00|546.3|543.9|545.64|543.24|546.74|544.34|543.77|541.37|0
1647255000000|2022-03-14 10:50:00|545.53|543.13|541.97|539.57|546.63|544.23|541.97|539.57|0
1647255300000|2022-03-14 10:55:00|542.19|539.79|538.89|536.49|543.29|540.89|538.67|536.27|0
1647255600000|2022-03-14 11:00:00|538.67|536.27|545.61|543.21|545.61|543.21|538.67|536.27|0
1647255900000|2022-03-14 11:05:00|545.17|542.77|549.15|546.75|549.47|547.07|543.85|541.45|0
1647256200000|2022-03-14 11:10:00|549.03|546.63|546.6|544.2|549.7|547.3|545.27|542.87|0
1647256500000|2022-03-14 11:15:00|546.49|544.09|545.05|542.65|548.37|545.97|544.73|542.33|0
1647256800000|2022-03-14 11:20:00|545.17|542.77|546.27|543.87|547.04|544.64|543.95|541.55|0
1647257100000|2022-03-14 11:25:00|546.15|543.75|557.46|555.06|559.9|557.5|545.93|543.53|0
1647257400000|2022-03-14 11:30:00|557.79|555.39|559.9|557.5|560.13|557.73|555.45|553.05|0
1647257700000|2022-03-14 11:35:00|559.68|557.28|559.35|556.95|560.35|557.95|554.79|552.39|0
1647258000000|2022-03-14 11:40:00|559.13|556.73|560.91|558.51|561.24|558.84|556.01|553.61|0
1647258300000|2022-03-14 11:45:00|561.24|558.84|563.36|560.96|568.61|566.21|560.12|557.72|0
1647258600000|2022-03-14 11:50:00|564.13|561.73|567.61|565.21|567.61|565.21|562.69|560.29|0
1647258900000|2022-03-14 11:55:00|567.95|565.55|567.83|565.43|569.29|566.89|563.6|561.2|0
1647259200000|2022-03-14 12:00:00|568.5|566.1|563.16|560.76|570.51|568.11|562.49|560.09|0
1647259500000|2022-03-14 12:05:00|563.05|560.65|562.16|559.76|564.27|561.87|560.49|558.09|0
1647259800000|2022-03-14 12:10:00|562.04|559.64|563.05|560.65|564.83|562.43|562.04|559.64|0
1647260100000|2022-03-14 12:15:00|563.27|560.87|566.27|563.87|566.94|564.54|560.49|558.09|0
1647260400000|2022-03-14 12:20:00|565.72|563.32|568.84|566.44|569.39|566.99|565.72|563.32|0
1647260700000|2022-03-14 12:25:00|568.5|566.1|567.05|564.65|568.5|566.1|565.6|563.2|0
1647261000000|2022-03-14 12:30:00|566.49|564.09|563.59|561.19|567.6|565.2|563.26|560.86|0
1647261300000|2022-03-14 12:35:00|563.37|560.97|564.26|561.86|567.72|565.32|563.37|560.97|0
1647261600000|2022-03-14 12:40:00|564.48|562.08|561.71|559.31|564.6|562.2|560.92|558.52|0
1647261900000|2022-03-14 12:45:00|561.81|559.41|565.15|562.75|565.15|562.75|560.26|557.86|0
1647262200000|2022-03-14 12:50:00|565.04|562.64|564.82|562.42|568.16|565.76|560.03|557.63|0
1647262500000|2022-03-14 12:55:00|564.48|562.08|555.6|553.2|566.82|564.42|554.61|552.21|0
1647262800000|2022-03-14 13:00:00|555.71|553.31|557.71|555.31|557.71|555.31|555.71|553.31|0
1647263100000|2022-03-14 13:05:00|562.03|559.63|561.81|559.41|563.58|561.18|561.48|559.08|0
1647263400000|2022-03-14 13:10:00|561.58|559.18|559.58|557.18|563.36|560.96|558.25|555.85|0
1647263700000|2022-03-14 13:15:00|560.25|557.85|559.8|557.4|561.36|558.96|557.14|554.74|0
1647264000000|2022-03-14 13:20:00|559.58|557.18|563.92|561.52|563.92|561.52|558.69|556.29|0
1647264300000|2022-03-14 13:25:00|563.8|561.4|567.37|564.97|567.37|564.97|563.13|560.73|0
1647264600000|2022-03-14 13:30:00|567.81|565.41|572.51|570.11|572.51|570.11|558.24|555.84|0
1647264900000|2022-03-14 13:35:00|571.84|569.44|577.88|575.48|581.26|578.86|568.93|566.53|0
1647265200000|2022-03-14 13:40:00|578.11|575.71|563.57|561.17|583.51|581.11|562.02|559.62|0
1647265500000|2022-03-14 13:45:00|563.25|560.85|565.58|563.18|567.93|565.53|560.02|557.62|0
1647265800000|2022-03-14 13:50:00|565.8|563.4|564.91|562.51|566.25|563.85|561.12|558.72|0
1647266100000|2022-03-14 13:55:00|564.24|561.84|563.68|561.28|570.04|567.64|560.46|558.06|0
1647266400000|2022-03-14 14:00:00|564.02|561.62|565.91|563.51|569.93|567.53|557.68|555.28|0
1647266700000|2022-03-14 14:05:00|566.36|563.96|555.02|552.62|567.7|565.3|554.79|552.39|0
1647267000000|2022-03-14 14:10:00|554.79|552.39|548.6|546.2|556.12|553.72|547.06|544.66|0
1647267300000|2022-03-14 14:15:00|549.26|546.86|551.34|548.94|551.34|548.94|546.79|544.39|0
1647267600000|2022-03-14 14:20:00|550.89|548.49|547.12|544.72|552.22|549.82|546.68|544.28|0
1647267900000|2022-03-14 14:25:00|546.46|544.06|550|547.6|550.22|547.82|543.8|541.4|0
1647268200000|2022-03-14 14:30:00|549.78|547.38|552.66|550.26|556|553.6|549.56|547.16|0
1647268500000|2022-03-14 14:35:00|552|549.6|549|546.6|552.22|549.82|545.57|543.17|0
1647268800000|2022-03-14 14:40:00|548.34|545.94|549.33|546.93|550.22|547.82|544.68|542.28|0
1647269100000|2022-03-14 14:45:00|550|547.6|547.33|544.93|550.88|548.48|544.57|542.17|0
1647269400000|2022-03-14 14:50:00|546.89|544.49|539.71|537.31|549.22|546.82|537.61|535.21|0
1647269700000|2022-03-14 14:55:00|539.05|536.65|536.29|533.89|542.02|539.62|536.29|533.89|0
1647270000000|2022-03-14 15:00:00|534.97|532.57|538.93|536.53|540.92|538.52|534.97|532.57|0
1647270300000|2022-03-14 15:05:00|538.27|535.87|542.68|540.28|543.12|540.72|536.73|534.33|0
1647270600000|2022-03-14 15:10:00|542.24|539.84|546.7|544.3|547.55|545.15|541.36|538.96|0
1647270900000|2022-03-14 15:15:00|546.92|544.52|546.37|543.97|547.14|544.74|544.16|541.76|0
1647271200000|2022-03-14 15:20:00|546.26|543.86|552.02|549.62|552.91|550.51|546.26|543.86|0
1647271500000|2022-03-14 15:25:00|552.24|549.84|554.46|552.06|555.8|553.4|551.13|548.73|0
1647271800000|2022-03-14 15:30:00|554.02|551.62|554.69|552.29|556.69|554.29|553.13|550.73|0
1647272100000|2022-03-14 15:35:00|554.02|551.62|559.81|557.41|561.15|558.75|554.02|551.62|0
1647272400000|2022-03-14 15:40:00|560.03|557.63|567.86|565.46|570.33|567.93|559.36|556.96|0
1647272700000|2022-03-14 15:45:00|568.09|565.69|573.7|571.3|573.93|571.53|567.53|565.13|0
1647273000000|2022-03-14 15:50:00|573.59|571.19|569.94|567.54|574.6|572.2|568.82|566.42|0
1647273300000|2022-03-14 15:55:00|570.17|567.77|570.55|568.15|573.91|571.51|570.17|567.77|0
1647273600000|2022-03-14 16:00:00|571.22|568.82|578.86|576.46|579.08|576.68|571.22|568.82|0
1647273900000|2022-03-14 16:05:00|578.97|576.57|581.11|578.71|582.46|580.06|575.26|572.86|0
1647274200000|2022-03-14 16:10:00|582.01|579.61|583.81|581.41|585.61|583.21|579.3|576.9|0
1647274500000|2022-03-14 16:15:00|584.26|581.86|577.95|575.55|584.49|582.09|577.28|574.88|0
1647274800000|2022-03-14 16:20:00|577.73|575.33|577.73|575.33|582.23|579.83|576.6|574.2|0
1647275100000|2022-03-14 16:25:00|578.07|575.67|576.83|574.43|580.43|578.03|576.6|574.2|0
1647275400000|2022-03-14 16:30:00|577.05|574.65|578.62|576.22|579.75|577.35|574.35|571.95|0
1647275700000|2022-03-14 16:35:00|578.4|576|577.95|575.55|582.68|580.28|575.25|572.85|0
1647276000000|2022-03-14 16:40:00|578.62|576.22|579.97|577.57|581.1|578.7|574.35|571.95|0
1647276300000|2022-03-14 16:45:00|580.2|577.8|585.45|583.05|587.48|585.08|580.2|577.8|0
1647276600000|2022-03-14 16:50:00|584.77|582.37|594.04|591.64|594.04|591.64|583.76|581.36|0
1647276900000|2022-03-14 16:55:00|593.81|591.41|595.17|592.77|595.17|592.77|589.63|587.23|0
1647277200000|2022-03-14 17:00:00|594.49|592.09|598.57|596.17|598.8|596.4|593.35|590.95|0
1647277500000|2022-03-14 17:05:00|598.34|595.94|599.02|596.62|599.25|596.85|593.58|591.18|0
1647277800000|2022-03-14 17:10:00|598.79|596.39|598.3|595.9|600.33|597.93|595.98|593.58|0
1647278100000|2022-03-14 17:15:00|598.08|595.68|595.6|593.2|599.65|597.25|595.27|592.87|0
1647278400000|2022-03-14 17:20:00|596.5|594.1|596.05|593.65|600.55|598.15|595.15|592.75|0
1647278700000|2022-03-14 17:25:00|595.49|593.09|601|598.6|601.9|599.5|595.38|592.98|0
1647279000000|2022-03-14 17:30:00|599.2|596.8|604.15|601.75|608.89|606.49|599.2|596.8|0
1647279300000|2022-03-14 17:35:00|605.28|602.88|609.8|607.4|611.38|608.98|604.83|602.43|0
1647279600000|2022-03-14 17:40:00|609.34|606.94|607.72|605.32|611.95|609.55|605.91|603.51|0
1647279900000|2022-03-14 17:45:00|607.95|605.55|610.9|608.5|611.81|609.41|604.1|601.7|0
1647280200000|2022-03-14 17:50:00|609.76|607.36|603.42|601.02|609.76|607.36|600.93|598.53|0
1647280500000|2022-03-14 17:55:00|604.1|601.7|606.81|604.41|607.27|604.87|599.58|597.18|0
1647280800000|2022-03-14 18:00:00|607.27|604.87|607.72|605.32|609.2|606.8|606.36|603.96|0
1647281100000|2022-03-14 18:05:00|607.94|605.54|604.55|602.15|607.94|605.54|602.28|599.88|0
1647281400000|2022-03-14 18:10:00|604.32|601.92|605|602.6|607.49|605.09|602.85|600.45|0
1647281700000|2022-03-14 18:15:00|604.89|602.49|609.65|607.25|610.44|608.04|604.77|602.37|0
1647282000000|2022-03-14 18:20:00|608.85|606.45|612.6|610.2|614.3|611.9|607.94|605.54|0
1647282300000|2022-03-14 18:25:00|612.25|609.85|614.3|611.9|614.75|612.35|610.43|608.03|0
1647282600000|2022-03-14 18:30:00|614.07|611.67|608.39|605.99|614.87|612.47|608.39|605.99|0
1647282900000|2022-03-14 18:35:00|608.62|606.22|606.35|603.95|608.62|606.22|603.63|601.23|0
1647283200000|2022-03-14 18:40:00|605.44|603.04|608.84|606.44|610.66|608.26|605.34|602.94|0
1647283500000|2022-03-14 18:45:00|608.51|606.11|611.34|608.94|612.02|609.62|608.39|605.99|0
1647283800000|2022-03-14 18:50:00|611.11|608.71|604.43|602.03|612.93|610.53|604.43|602.03|0
1647284100000|2022-03-14 18:55:00|604.31|601.91|603.18|600.78|606.69|604.29|601.71|599.31|0
1647284400000|2022-03-14 19:00:00|603.63|601.23|598.66|596.26|605.67|603.27|595.95|593.55|0
1647284700000|2022-03-14 19:05:00|599.79|597.39|605.55|603.15|607.25|604.85|599.56|597.16|0
1647285000000|2022-03-14 19:10:00|605.44|603.04|598.65|596.25|606.12|603.72|597.98|595.58|0
1647285300000|2022-03-14 19:15:00|598.88|596.48|600.23|597.83|602.04|599.64|593.47|591.07|0
1647285600000|2022-03-14 19:20:00|600.69|598.29|596.85|594.45|602.72|600.32|596.29|593.89|0
1647285900000|2022-03-14 19:25:00|596.62|594.22|602.26|599.86|602.94|600.54|596.62|594.22|0
1647286200000|2022-03-14 19:30:00|602.04|599.64|610.19|607.79|612.92|610.52|602.04|599.64|0
1647286500000|2022-03-14 19:35:00|609.96|607.56|607.01|604.61|612.81|610.41|606.11|603.71|0
1647286800000|2022-03-14 19:40:00|607.69|605.29|603.28|600.88|609.28|606.88|603.28|600.88|0
1647287100000|2022-03-14 19:45:00|601.13|598.73|603.84|601.44|606.56|604.16|597.97|595.57|0
1647287400000|2022-03-14 19:50:00|607.01|604.61|608.82|606.42|610.87|608.47|604.19|601.79|0
1647287700000|2022-03-14 19:55:00|608.37|605.97|605.69|603.29|608.37|605.97|601.58|599.18|0
1647288000000|2022-03-14 20:00:00|604.55|602.15|599.81|597.41|605.01|602.61|597.56|595.16|0
1647288300000|2022-03-14 20:05:00|600.04|597.64|595.31|592.91|600.04|597.64|595.31|592.91|0
1647288600000|2022-03-14 20:10:00|595.53|593.13|597.11|594.71|597.11|594.71|594.63|592.23|0
1647288900000|2022-03-14 20:15:00|597.76|594.96|597.2|594.4|598.21|595.41|596.52|593.72|0
1647289200000|2022-03-14 20:20:00|597.3|594.5|598.32|595.52|598.43|595.63|596.85|594.05|0
1647289500000|2022-03-14 20:25:00|598.2|595.4|599.33|596.53|599.45|596.65|597.87|595.07|0
1647289800000|2022-03-14 20:30:00|599.55|596.75|598.88|596.08|599.78|596.98|597.98|595.18|0
1647290100000|2022-03-14 20:35:00|599.1|596.3|598.88|596.08|599.55|596.75|598.65|595.85|0
1647290400000|2022-03-14 20:40:00|598.99|596.19|599.33|596.53|600|597.2|597.75|594.95|0
1647290700000|2022-03-14 20:45:00|599.67|596.87|600.23|597.43|600.23|597.43|598.42|595.62|0
1647291000000|2022-03-14 20:50:00|600|597.2|599.77|596.97|600.45|597.65|599.55|596.75|0
1647291300000|2022-03-14 20:55:00|599.89|597.09|598.31|595.51|600.12|597.32|597.64|594.84|0
1647291600000|2022-03-14 21:00:00|598.38|595.58|598.28|595.48|598.87|596.07|598.28|595.48|0
1647291900000|2022-03-14 21:05:00|598.41|595.61|598.25|595.45|598.58|595.78|598.25|595.45|0
1647292200000|2022-03-14 21:10:00|598.24|595.44|598.6|595.8|598.6|595.8|598.24|595.44|0
1647292500000|2022-03-14 21:15:00|598.63|595.83|598.79|595.99|598.79|595.99|598.63|595.83|0
1647292800000|2022-03-14 21:20:00|599.23|596.43|599.78|596.98|600.7|597.9|599.15|596.35|0
1647293100000|2022-03-14 21:25:00|599.91|597.11|600.33|597.53|600.51|597.71|599.88|597.08|0
1647293400000|2022-03-14 21:30:00|600.11|597.31|600.04|597.24|600.14|597.34|599.75|596.95|0
1647293700000|2022-03-14 21:35:00|600.27|597.47|600.1|597.3|600.27|597.47|600.01|597.21|0
1647294000000|2022-03-14 21:40:00|600.2|597.4|599.68|596.88|600.2|597.4|599.25|596.45|0
1647294300000|2022-03-14 21:45:00|599.64|596.84|599.44|596.64|599.64|596.84|599.42|596.62|0
1647294600000|2022-03-14 21:50:00|599.48|596.68|596.94|594.14|599.54|596.74|596.71|593.91|0
1647294900000|2022-03-14 21:55:00|596.97|594.17|596.12|593.32|596.97|594.17|595.92|593.12|0
1647295200000|2022-03-14 22:00:00|598.52|595.72|597.28|594.48|598.52|595.72|596.27|593.47|0
1647295500000|2022-03-14 22:05:00|597.05|594.25|598.97|596.17|599.3|596.5|597.05|594.25|0
1647295800000|2022-03-14 22:10:00|598.63|595.83|597.95|595.15|598.63|595.83|596.82|594.02|0
1647296100000|2022-03-14 22:15:00|597.84|595.04|598.62|595.82|598.85|596.05|597.62|594.82|0
1647296400000|2022-03-14 22:20:00|598.52|595.72|598.4|595.6|598.85|596.05|598.17|595.37|0
1647296700000|2022-03-14 22:25:00|598.52|595.72|600.65|597.85|601.33|598.53|598.17|595.37|0
1647297000000|2022-03-14 22:30:00|600.54|597.74|596.04|593.24|601.55|598.75|594.57|591.77|0
1647297300000|2022-03-14 22:35:00|596.14|593.34|591.87|589.07|596.14|593.34|591.2|588.4|0
1647297600000|2022-03-14 22:40:00|591.76|588.96|593.33|590.53|593.78|590.98|591.42|588.62|0
1647297900000|2022-03-14 22:45:00|593.22|590.42|592.54|589.74|593.44|590.64|590.75|587.95|0
1647298200000|2022-03-14 22:50:00|592.66|589.86|593.44|590.64|593.66|590.86|592.21|589.41|0
1647298500000|2022-03-14 22:55:00|593.56|590.76|593.66|590.86|593.89|591.09|592.54|589.74|0
1647298800000|2022-03-14 23:00:00|593.44|590.64|596.14|593.34|596.59|593.79|592.76|589.96|0
1647299100000|2022-03-14 23:05:00|596.36|593.56|595.46|592.66|596.59|593.79|594.56|591.76|0
1647299400000|2022-03-14 23:10:00|595.68|592.88|595.46|592.66|597.94|595.14|595.46|592.66|0
1647299700000|2022-03-14 23:15:00|595.35|592.55|594.11|591.31|595.91|593.11|593.88|591.08|0
1647300000000|2022-03-14 23:20:00|593.66|590.86|595.23|592.43|595.23|592.43|593.55|590.75|0
1647300300000|2022-03-14 23:25:00|595.46|592.66|594.55|591.75|595.46|592.66|593.66|590.86|0
1647300600000|2022-03-14 23:30:00|594.33|591.53|595.12|592.32|595.45|592.65|593.2|590.4|0
1647300900000|2022-03-14 23:35:00|595|592.2|593.09|590.29|595|592.2|592.75|589.95|0
1647301200000|2022-03-14 23:40:00|593.2|590.4|593.99|591.19|594.78|591.98|592.64|589.84|0
1647301500000|2022-03-14 23:45:00|593.88|591.08|595.79|592.99|596.58|593.78|593.54|590.74|0
1647301800000|2022-03-14 23:50:00|596.12|593.32|596.35|593.55|597.02|594.22|595.67|592.87|0
1647302100000|2022-03-14 23:55:00|596.12|593.32|596.57|593.77|597.02|594.22|595.56|592.76|0
1647302400000|2022-03-15 00:00:00|596.8|594|598.04|595.24|598.6|595.8|595.22|592.42|0
1647302700000|2022-03-15 00:05:00|597.25|594.45|596.24|593.44|597.59|594.79|595.22|592.42|0
1647303000000|2022-03-15 00:10:00|595.89|593.09|600.62|597.82|601.53|598.73|595.56|592.76|0
1647303300000|2022-03-15 00:15:00|600.85|598.05|601.75|598.95|603.23|600.43|600.85|598.05|0
1647303600000|2022-03-15 00:20:00|601.98|599.18|600.17|597.37|601.98|599.18|600.17|597.37|0
1647303900000|2022-03-15 00:25:00|599.72|596.92|600.4|597.6|601.64|598.84|599.72|596.92|0
1647304200000|2022-03-15 00:30:00|600.17|597.37|597.01|594.21|600.29|597.49|597.01|594.21|0
1647304500000|2022-03-15 00:35:00|596.9|594.1|597.46|594.66|597.69|594.89|594.2|591.4|0
1647304800000|2022-03-15 00:40:00|597.91|595.11|598.14|595.34|599.04|596.24|597.69|594.89|0
1647305100000|2022-03-15 00:45:00|598.36|595.56|599.94|597.14|599.94|597.14|595.21|592.41|0
1647305400000|2022-03-15 00:50:00|599.71|596.91|599.71|596.91|600.39|597.59|599.49|596.69|0
1647305700000|2022-03-15 00:55:00|599.83|597.03|599.71|596.91|601.29|598.49|597.68|594.88|0
1647306000000|2022-03-15 01:00:00|599.49|596.69|598.81|596.01|600.16|597.36|597.68|594.88|0
1647306300000|2022-03-15 01:05:00|599.03|596.23|601.74|598.94|601.74|598.94|598.92|596.12|0
1647306600000|2022-03-15 01:10:00|601.29|598.49|601.06|598.26|601.86|599.06|600.28|597.48|0
1647306900000|2022-03-15 01:15:00|601.29|598.49|603.32|600.52|603.32|600.52|600.73|597.93|0
1647307200000|2022-03-15 01:20:00|603.09|600.29|598.02|595.22|603.54|600.74|598.02|595.22|0
1647307500000|2022-03-15 01:25:00|598.35|595.55|600.72|597.92|601.28|598.48|595.2|592.4|0
1647307800000|2022-03-15 01:30:00|600.61|597.81|605.8|603|606.03|603.23|599.48|596.68|0
1647308100000|2022-03-15 01:35:00|605.57|602.77|604.79|601.99|608.52|605.72|603.54|600.74|0
1647308400000|2022-03-15 01:40:00|604.9|602.1|602.86|600.06|605.01|602.21|601.62|598.82|0
1647308700000|2022-03-15 01:45:00|602.63|599.83|601.95|599.15|604.22|601.42|600.83|598.03|0
1647309000000|2022-03-15 01:50:00|602.41|599.61|606.48|603.68|607.38|604.58|599.7|596.9|0
1647309300000|2022-03-15 01:55:00|606.7|603.9|604.66|601.86|608.74|605.94|603.08|600.28|0
1647309600000|2022-03-15 02:00:00|604.56|601.76|601.73|598.93|604.66|601.86|600.6|597.8|0
1647309900000|2022-03-15 02:05:00|602.4|599.6|599.92|597.12|602.4|599.6|599.47|596.67|0
1647310200000|2022-03-15 02:10:00|600.04|597.24|598.68|595.88|600.82|598.02|597.44|594.64|0
1647310500000|2022-03-15 02:15:00|598.34|595.54|598|595.2|600.37|597.57|594.96|592.16|0
1647310800000|2022-03-15 02:20:00|597.89|595.09|598.11|595.31|600.37|597.57|597.55|594.75|0
1647311100000|2022-03-15 02:25:00|598|595.2|595.86|593.06|599.36|596.56|595.86|593.06|0
1647311400000|2022-03-15 02:30:00|595.75|592.95|593.38|590.58|597.78|594.98|592.71|589.91|0
1647311700000|2022-03-15 02:35:00|593.83|591.03|590.35|587.55|593.83|591.03|588.22|585.42|0
1647312000000|2022-03-15 02:40:00|590.58|587.78|592.48|589.68|592.7|589.9|589.9|587.1|0
1647312300000|2022-03-15 02:45:00|592.7|589.9|592.48|589.68|593.05|590.25|589.78|586.98|0
1647312600000|2022-03-15 02:50:00|592.25|589.45|593.38|590.58|594.39|591.59|591.92|589.12|0
1647312900000|2022-03-15 02:55:00|593.27|590.47|593.49|590.69|595.07|592.27|592.7|589.9|0
1647313200000|2022-03-15 03:00:00|593.6|590.8|592.25|589.45|594.27|591.47|590.68|587.88|0
1647313500000|2022-03-15 03:05:00|592.37|589.57|594.16|591.36|595.4|592.6|590.35|587.55|0
1647313800000|2022-03-15 03:10:00|594.05|591.25|594.27|591.47|595.4|592.6|593.6|590.8|0
1647314100000|2022-03-15 03:15:00|594.05|591.25|594.72|591.92|595.17|592.37|593.6|590.8|0
1647314400000|2022-03-15 03:20:00|594.94|592.14|592.69|589.89|595.17|592.37|592.47|589.67|0
1647314700000|2022-03-15 03:25:00|592.92|590.12|594.94|592.14|595.62|592.82|592.69|589.89|0
1647315000000|2022-03-15 03:30:00|594.61|591.81|593.59|590.79|595.28|592.48|593.59|590.79|0
1647315300000|2022-03-15 03:35:00|593.93|591.13|594.61|591.81|594.61|591.81|593.14|590.34|0
1647315600000|2022-03-15 03:40:00|594.71|591.91|596.18|593.38|597.87|595.07|594.04|591.24|0
1647315900000|2022-03-15 03:45:00|596.29|593.49|597.86|595.06|598.09|595.29|595.84|593.04|0
1647316200000|2022-03-15 03:50:00|597.64|594.84|595.73|592.93|597.98|595.18|595.61|592.81|0
1647316500000|2022-03-15 03:55:00|595.83|593.03|595.61|592.81|596.4|593.6|594.71|591.91|0
1647316800000|2022-03-15 04:00:00|595.38|592.58|596.06|593.26|597.08|594.28|595.38|592.58|0
1647317100000|2022-03-15 04:05:00|596.17|593.37|596.96|594.16|596.96|594.16|596.06|593.26|0
1647317400000|2022-03-15 04:10:00|596.73|593.93|596.4|593.6|596.96|594.16|596.05|593.25|0
1647317700000|2022-03-15 04:15:00|596.28|593.48|596.05|593.25|596.62|593.82|596.05|593.25|0
1647318000000|2022-03-15 04:20:00|596.28|593.48|596.05|593.25|596.73|593.93|596.05|593.25|0
1647318300000|2022-03-15 04:25:00|596.28|593.48|597.12|594.32|597.18|594.38|594.7|591.9|0
1647318600000|2022-03-15 04:30:00|597.35|594.55|594.86|592.06|597.35|594.55|594.08|591.28|0
1647318900000|2022-03-15 04:35:00|594.76|591.96|595.09|592.29|596.33|593.53|594.53|591.73|0
1647319200000|2022-03-15 04:40:00|595.21|592.41|594.41|591.61|595.76|592.96|594.18|591.38|0
1647319500000|2022-03-15 04:45:00|594.18|591.38|594.86|592.06|595.31|592.51|593.96|591.16|0
1647319800000|2022-03-15 04:50:00|594.98|592.18|594.18|591.38|595.09|592.29|593.96|591.16|0
1647320100000|2022-03-15 04:55:00|594.07|591.27|594.41|591.61|594.41|591.61|593.95|591.15|0
1647320400000|2022-03-15 05:00:00|593.95|591.15|598.02|595.22|598.25|595.45|593.95|591.15|0
1647320700000|2022-03-15 05:05:00|597.91|595.11|597.57|594.77|598.24|595.44|595.65|592.85|0
1647321000000|2022-03-15 05:10:00|597.68|594.88|597.34|594.54|599.6|596.8|597|594.2|0
1647321300000|2022-03-15 05:15:00|597.79|594.99|598.47|595.67|598.81|596.01|595.98|593.18|0
1647321600000|2022-03-15 05:20:00|599.6|596.8|599.14|596.34|601.64|598.84|598.92|596.12|0
1647321900000|2022-03-15 05:25:00|599.26|596.46|599.37|596.57|600.5|597.7|599.14|596.34|0
1647322200000|2022-03-15 05:30:00|599.26|596.46|597.33|594.53|600.27|597.47|597.23|594.43|0
1647322500000|2022-03-15 05:35:00|597.56|594.76|599.59|596.79|599.82|597.02|596.55|593.75|0
1647322800000|2022-03-15 05:40:00|599.37|596.57|599.37|596.57|600.27|597.47|597.22|594.42|0
1647323100000|2022-03-15 05:45:00|599.82|597.02|598.69|595.89|601.18|598.38|598.69|595.89|0
1647323400000|2022-03-15 05:50:00|598.91|596.11|602.99|600.19|602.99|600.19|598.69|595.89|0
1647323700000|2022-03-15 05:55:00|602.76|599.96|601.17|598.37|603.21|600.41|600.72|597.92|0
1647324000000|2022-03-15 06:00:00|601.63|598.83|605.03|602.23|605.48|602.68|601.17|598.37|0
1647324300000|2022-03-15 06:05:00|604.92|602.12|601.85|599.05|605.48|602.68|601.62|598.82|0
1647324600000|2022-03-15 06:10:00|602.08|599.28|600.26|597.46|602.3|599.5|598.68|595.88|0
1647324900000|2022-03-15 06:15:00|600.38|597.58|603.21|600.41|603.66|600.86|599.81|597.01|0
1647325200000|2022-03-15 06:20:00|603.44|600.64|600.15|597.35|603.44|600.64|599.81|597.01|0
1647325500000|2022-03-15 06:25:00|600.49|597.69|601.85|599.05|602.19|599.39|600.03|597.23|0
1647325800000|2022-03-15 06:30:00|601.96|599.16|602.3|599.5|603.89|601.09|601.06|598.26|0
1647326100000|2022-03-15 06:35:00|602.07|599.27|602.65|599.85|603.69|600.89|600.15|597.35|0
1647326400000|2022-03-15 06:40:00|602.54|599.74|602.42|599.62|604.24|601.44|601.29|598.49|0
1647326700000|2022-03-15 06:45:00|602.54|599.74|606.5|603.7|606.73|603.93|602.42|599.62|0
1647327000000|2022-03-15 06:50:00|606.39|603.59|606.5|603.7|608.54|605.74|605.59|602.79|0
1647327300000|2022-03-15 06:55:00|606.62|603.82|606.5|603.7|607.18|604.38|605.48|602.68|0
1647327600000|2022-03-15 07:00:00|606.04|603.24|615.13|612.33|615.59|612.79|605.94|603.14|0
1647327900000|2022-03-15 07:05:00|614.48|612.08|611.29|608.89|615.05|612.65|609.47|607.07|0
1647328200000|2022-03-15 07:10:00|611.64|609.24|628.18|625.78|629.33|626.93|611.06|608.66|0
1647328500000|2022-03-15 07:15:00|627.27|624.87|622.23|619.83|628.41|626.01|621.54|619.14|0
1647328800000|2022-03-15 07:20:00|621.77|619.37|620.4|618|624.29|621.89|618.35|615.95|0
1647329100000|2022-03-15 07:25:00|619.26|616.86|625.43|623.03|625.43|623.03|619.26|616.86|0
1647329400000|2022-03-15 07:30:00|625.66|623.26|625.43|623.03|627.49|625.09|621.43|619.03|0
1647329700000|2022-03-15 07:35:00|625.66|623.26|623.94|621.54|626.8|624.4|623.14|620.74|0
1647330000000|2022-03-15 07:40:00|624.05|621.65|622.81|619.93|625.55|623.15|621.54|618.9|0
1647330300000|2022-03-15 07:45:00|622.35|619.47|623.84|620.96|625.67|622.79|620.86|617.98|0
1647330600000|2022-03-15 07:50:00|623.38|620.5|620.82|617.94|623.61|620.73|619.68|616.8|0
1647330900000|2022-03-15 07:55:00|620.25|617.37|618.43|615.55|620.93|618.05|617.75|614.87|0
1647331200000|2022-03-15 08:00:00|618.09|615.21|618.77|615.89|622.74|619.86|617.07|614.19|0
1647331500000|2022-03-15 08:05:00|618.88|616|612.21|609.09|619|616.12|601.51|598.39|0
1647331800000|2022-03-15 08:10:00|611.31|608.19|615.83|612.71|617.41|614.29|611.31|608.19|0
1647332100000|2022-03-15 08:15:00|616.96|613.84|620.7|617.58|621.16|618.04|616.28|613.16|0
1647332400000|2022-03-15 08:20:00|620.13|617.01|622.85|619.73|625.25|622.13|618.32|615.2|0
1647332700000|2022-03-15 08:25:00|623.31|620.19|622.29|619.17|623.99|620.87|619.22|616.1|0
1647333000000|2022-03-15 08:30:00|622.17|619.05|622.29|619.17|626.72|623.6|622.17|619.05|0
1647333300000|2022-03-15 08:35:00|622.4|619.28|624.9|621.78|625.7|622.58|619.67|616.55|0
1647333600000|2022-03-15 08:40:00|625.35|622.23|622.85|619.73|625.47|622.35|620.24|617.12|0
1647333900000|2022-03-15 08:45:00|622.97|619.85|626.38|623.26|628.31|625.19|622.97|619.85|0
1647334200000|2022-03-15 08:50:00|626.26|623.14|627.4|624.28|630.36|627.24|626.26|623.14|0
1647334500000|2022-03-15 08:55:00|627.17|624.05|631.27|628.15|633.21|630.09|626.94|623.82|0
1647334800000|2022-03-15 09:00:00|631.72|628.6|631.27|628.15|633.09|629.97|629.34|626.22|0
1647335100000|2022-03-15 09:05:00|631.39|628.27|635.15|632.03|637.2|634.08|631.39|628.27|0
1647335400000|2022-03-15 09:10:00|635.04|631.92|631.27|628.15|636.98|633.86|631.04|627.92|0
1647335700000|2022-03-15 09:15:00|631.38|628.26|633.09|629.97|634.23|631.11|630.58|627.46|0
1647336000000|2022-03-15 09:20:00|632.18|629.06|625.57|622.45|633.55|630.43|625.57|622.45|0
1647336300000|2022-03-15 09:25:00|625.34|622.22|624.2|621.08|625.57|622.45|621.93|618.81|0
1647336600000|2022-03-15 09:30:00|623.87|620.75|623.18|620.06|624.43|621.31|619.66|616.54|0
1647336900000|2022-03-15 09:35:00|622.96|619.84|622.05|618.93|625.68|622.56|622.05|618.93|0
1647337200000|2022-03-15 09:40:00|623.29|620.17|616.48|613.36|623.29|620.17|615.24|612.12|0
1647337500000|2022-03-15 09:45:00|616.83|613.71|616.37|613.25|617.51|614.39|613.09|609.97|0
1647337800000|2022-03-15 09:50:00|616.15|613.03|622.61|619.49|622.61|619.49|615.47|612.35|0
1647338100000|2022-03-15 09:55:00|622.38|619.26|621.36|618.24|624.88|621.76|620.33|617.21|0
1647338400000|2022-03-15 10:00:00|620.79|617.67|618.97|615.85|621.92|618.8|617.61|614.49|0
1647338700000|2022-03-15 10:05:00|618.75|615.63|618.97|615.85|620.33|617.21|615.92|612.8|0
1647339000000|2022-03-15 10:10:00|618.74|615.62|613.43|610.31|618.97|615.85|612.75|609.63|0
1647339300000|2022-03-15 10:15:00|613.53|610.41|614.66|611.54|616.14|613.02|612.4|609.28|0
1647339600000|2022-03-15 10:20:00|614.89|611.77|613.65|610.53|618.74|615.62|611.39|608.27|0
1647339900000|2022-03-15 10:25:00|613.53|610.41|612.17|609.05|613.98|610.86|611.16|608.04|0
1647340200000|2022-03-15 10:30:00|611.27|608.15|607.78|604.66|612.17|609.05|607.66|604.54|0
1647340500000|2022-03-15 10:35:00|607.43|604.31|607.66|604.54|607.88|604.76|605.85|602.73|0
1647340800000|2022-03-15 10:40:00|608|604.88|611.49|608.37|611.84|608.72|608|604.88|0
1647341100000|2022-03-15 10:45:00|611.16|608.04|608.78|605.66|611.38|608.26|608.78|605.66|0
1647341400000|2022-03-15 10:50:00|609.23|606.11|601.69|598.57|609.46|606.34|601.58|598.46|0
1647341700000|2022-03-15 10:55:00|602.02|598.9|602.68|599.56|602.99|599.87|595.91|592.79|0
1647342000000|2022-03-15 11:00:00|602.23|599.11|598.16|595.04|602.23|599.11|597.71|594.59|0
1647342300000|2022-03-15 11:05:00|598.28|595.16|594.22|591.1|598.39|595.27|593.88|590.76|0
1647342600000|2022-03-15 11:10:00|594.1|590.98|592.23|589.11|596.02|592.9|592.23|589.11|0
1647342900000|2022-03-15 11:15:00|592.35|589.23|595.17|592.05|595.51|592.39|590.65|587.53|0
1647343200000|2022-03-15 11:20:00|595.06|591.94|600.15|597.03|601.63|598.51|594.94|591.82|0
1647343500000|2022-03-15 11:25:00|599.82|596.7|599.25|596.13|601.41|598.29|597.1|593.98|0
1647343800000|2022-03-15 11:30:00|599.7|596.58|596.75|593.63|601.18|598.06|596.75|593.63|0
1647344100000|2022-03-15 11:35:00|596.87|593.75|597.66|594.54|598.68|595.56|595.85|592.73|0
1647344400000|2022-03-15 11:40:00|597.88|594.76|602.12|599|602.8|599.68|597.77|594.65|0
1647344700000|2022-03-15 11:45:00|602.01|598.89|605.29|602.17|605.29|602.17|601.67|598.55|0
1647345000000|2022-03-15 11:50:00|605.06|601.94|603.82|600.7|605.97|602.85|602.8|599.68|0
1647345300000|2022-03-15 11:55:00|604.05|600.93|601.33|598.21|604.05|600.93|600.08|596.96|0
1647345600000|2022-03-15 12:00:00|601.67|598.55|600.08|596.96|604.27|601.15|598.95|595.83|0
1647345900000|2022-03-15 12:05:00|600.31|597.19|602.57|599.45|603.14|600.02|598.5|595.38|0
1647346200000|2022-03-15 12:10:00|602.34|599.22|597.6|594.48|602.34|599.22|597.6|594.48|0
1647346500000|2022-03-15 12:15:00|597.82|594.7|597.15|594.03|598.95|595.83|596.02|592.9|0
1647346800000|2022-03-15 12:20:00|596.69|593.57|593.32|590.2|596.81|593.69|591.29|588.17|0
1647347100000|2022-03-15 12:25:00|593.09|589.97|596.69|593.57|596.69|593.57|593.09|589.97|0
1647347400000|2022-03-15 12:30:00|595.68|592.56|582.66|579.54|596.81|593.69|577.41|574.29|0
1647347700000|2022-03-15 12:35:00|581.87|578.75|582.54|579.42|584.78|581.66|581.2|578.08|0
1647348000000|2022-03-15 12:40:00|582.77|579.65|585.74|582.62|586.64|583.52|582.1|578.98|0
1647348300000|2022-03-15 12:45:00|585.52|582.4|583.5|580.38|587.43|584.31|583.39|580.27|0
1647348600000|2022-03-15 12:50:00|583.72|580.6|585.96|582.84|586.63|583.51|583.72|580.6|0
1647348900000|2022-03-15 12:55:00|586.08|582.96|584.62|581.5|586.19|583.07|583.5|580.38|0
1647349200000|2022-03-15 13:00:00|584.84|581.72|582.83|579.71|585.74|582.62|582.83|579.71|0
1647349500000|2022-03-15 13:05:00|583.05|579.93|583.5|580.38|584.39|581.27|581.04|577.92|0
1647349800000|2022-03-15 13:10:00|583.27|580.15|580.36|577.24|583.27|580.15|576.13|573.01|0
1647350100000|2022-03-15 13:15:00|579.69|576.57|581.26|578.14|581.7|578.58|578.8|575.68|0
1647350400000|2022-03-15 13:20:00|581.03|577.91|583.94|580.82|583.94|580.82|580.81|577.69|0
1647350700000|2022-03-15 13:25:00|582.6|579.48|578.57|575.45|586.18|583.06|577.91|574.79|0
1647351000000|2022-03-15 13:30:00|579.69|576.57|572.34|569.22|579.69|576.57|565.68|562.56|0
1647351300000|2022-03-15 13:35:00|571|567.88|577.01|573.89|578.13|575.01|567.01|563.89|0
1647351600000|2022-03-15 13:40:00|575.9|572.78|590.88|587.76|590.88|587.76|572.78|569.66|0
1647351900000|2022-03-15 13:45:00|587.29|584.17|585.17|582.05|591|587.88|584.27|581.15|0
1647352200000|2022-03-15 13:50:00|583.93|580.81|583.71|580.59|587.07|583.95|580.13|577.01|0
1647352500000|2022-03-15 13:55:00|584.38|581.26|574.22|571.1|584.38|581.26|572.33|569.21|0
1647352800000|2022-03-15 14:00:00|574.55|571.43|568.75|565.63|578.36|575.24|566.74|563.62|0
1647353100000|2022-03-15 14:05:00|568.53|565.41|576.34|573.22|577.24|574.12|566.86|563.74|0
1647353400000|2022-03-15 14:10:00|575.45|572.33|580.83|577.71|583.75|580.63|573.21|570.09|0
1647353700000|2022-03-15 14:15:00|581.95|578.83|574.55|571.43|582.74|579.62|573.43|570.31|0
1647354000000|2022-03-15 14:20:00|572.99|569.87|566.74|563.62|573.66|570.54|566.74|563.62|0
1647354300000|2022-03-15 14:25:00|566.96|563.84|559.08|555.96|568.47|565.35|559.08|555.96|0
1647354600000|2022-03-15 14:30:00|557.97|554.85|556.97|553.85|559.97|556.85|552.41|549.29|0
1647354900000|2022-03-15 14:35:00|557.07|553.95|554.85|551.73|557.3|554.18|551.74|548.62|0
1647355200000|2022-03-15 14:40:00|554.18|551.06|554.07|550.95|557.29|554.17|551.74|548.62|0
1647355500000|2022-03-15 14:45:00|553.51|550.39|552.36|549.24|554.62|551.5|549.52|546.4|0
1647355800000|2022-03-15 14:50:00|551.25|548.13|555.92|552.8|557.71|554.59|551.25|548.13|0
1647356100000|2022-03-15 14:55:00|555.7|552.58|559.22|556.1|561.22|558.1|555.21|552.09|0
1647356400000|2022-03-15 15:00:00|558.32|555.2|553.87|550.75|558.99|555.87|553.87|550.75|0
1647356700000|2022-03-15 15:05:00|554.09|550.97|553.65|550.53|555.43|552.31|552.76|549.64|0
1647357000000|2022-03-15 15:10:00|553.43|550.31|553.1|549.98|556.32|553.2|552.32|549.2|0
1647357300000|2022-03-15 15:15:00|553.87|550.75|553.2|550.08|558.1|554.98|552.31|549.19|0
1647357600000|2022-03-15 15:20:00|552.76|549.64|555.2|552.08|558.99|555.87|551.2|548.08|0
1647357900000|2022-03-15 15:25:00|555.42|552.3|546.1|543.22|555.87|552.75|545.99|543.11|0
1647358200000|2022-03-15 15:30:00|545.76|542.88|543.11|540.23|547.53|544.65|542.89|540.01|0
1647358500000|2022-03-15 15:35:00|542.67|539.79|541.57|538.69|542.67|539.79|540.46|537.58|0
1647358800000|2022-03-15 15:40:00|541.79|538.91|542.18|539.3|544.84|541.96|541.52|538.64|0
1647359100000|2022-03-15 15:45:00|541.74|538.86|538.44|535.56|542.85|539.97|538.22|535.34|0
1647359400000|2022-03-15 15:50:00|538.22|535.34|545.49|542.61|547.04|544.16|536.46|533.58|0
1647359700000|2022-03-15 15:55:00|545.72|542.84|551.48|548.6|557.7|554.82|545.72|542.84|0
1647360000000|2022-03-15 16:00:00|551.92|549.04|556.32|553.44|560.55|557.67|551.25|548.37|0
1647360300000|2022-03-15 16:05:00|556.44|553.56|547.01|544.13|558.32|555.44|545.47|542.59|0
1647360600000|2022-03-15 16:10:00|547.23|544.35|546.79|543.91|549.45|546.57|545.47|542.59|0
1647360900000|2022-03-15 16:15:00|546.69|543.81|543.92|541.04|547.9|545.02|543.26|540.38|0
1647361200000|2022-03-15 16:20:00|544.14|541.26|539.95|537.07|546.57|543.69|539.95|537.07|0
1647361500000|2022-03-15 16:25:00|540.17|537.29|538.61|535.73|540.39|537.51|536.44|533.56|0
1647361800000|2022-03-15 16:30:00|538.83|535.95|539.72|536.84|539.94|537.06|536.64|533.76|0
1647362100000|2022-03-15 16:35:00|539.28|536.4|535.98|533.1|539.39|536.51|535.32|532.44|0
1647362400000|2022-03-15 16:40:00|535.76|532.88|542.14|539.26|542.14|539.26|535.76|532.88|0
1647362700000|2022-03-15 16:45:00|541.92|539.04|545|542.12|545.78|542.9|539.93|537.05|0
1647363000000|2022-03-15 16:50:00|545.23|542.35|549.21|546.33|551.87|548.99|544.78|541.9|0
1647363300000|2022-03-15 16:55:00|548.76|545.88|542.35|539.47|548.98|546.1|542.13|539.25|0
1647363600000|2022-03-15 17:00:00|542.13|539.25|539.27|536.39|542.57|539.69|537.73|534.85|0
1647363900000|2022-03-15 17:05:00|539.49|536.61|544.56|541.68|545.66|542.78|539.05|536.17|0
1647364200000|2022-03-15 17:10:00|544.89|542.01|551.86|548.98|552.08|549.2|544.89|542.01|0
1647364500000|2022-03-15 17:15:00|551.64|548.76|551.86|548.98|552.97|550.09|548.31|545.43|0
1647364800000|2022-03-15 17:20:00|552.08|549.2|548.09|545.21|552.52|549.64|546.98|544.1|0
1647365100000|2022-03-15 17:25:00|548.21|545.33|555.85|552.97|555.85|552.97|544.77|541.89|0
1647365400000|2022-03-15 17:30:00|555.75|552.87|553.52|550.64|557.97|555.09|551.85|548.97|0
1647365700000|2022-03-15 17:35:00|553.19|550.31|554.41|551.53|555.18|552.3|550.64|547.76|0
1647366000000|2022-03-15 17:40:00|554.07|551.19|550.96|548.08|555.85|552.97|548.75|545.87|0
1647366300000|2022-03-15 17:45:00|551.19|548.31|552.52|549.64|553.63|550.75|549.19|546.31|0
1647366600000|2022-03-15 17:50:00|552.07|549.19|549.85|546.97|552.07|549.19|548.86|545.98|0
1647366900000|2022-03-15 17:55:00|549.63|546.75|546.09|543.21|550.07|547.19|544.54|541.66|0
1647367200000|2022-03-15 18:00:00|546.75|543.87|554.29|551.41|554.29|551.41|544.1|541.22|0
1647367500000|2022-03-15 18:05:00|554.07|551.19|548.52|545.64|555.4|552.52|547.53|544.65|0
1647367800000|2022-03-15 18:10:00|548.96|546.08|552.51|549.63|554.29|551.41|547.63|544.75|0
1647368100000|2022-03-15 18:15:00|552.73|549.85|560.29|557.41|561.86|558.98|552.29|549.41|0
1647368400000|2022-03-15 18:20:00|559.85|556.97|558.29|555.41|562.2|559.32|556.95|554.07|0
1647368700000|2022-03-15 18:25:00|557.62|554.74|556.28|553.4|558.96|556.08|554.5|551.62|0
1647369000000|2022-03-15 18:30:00|556.51|553.63|550.29|547.41|560.07|557.19|548.96|546.08|0
1647369300000|2022-03-15 18:35:00|550.51|547.63|551.17|548.29|554.06|551.18|549.18|546.3|0
1647369600000|2022-03-15 18:40:00|550.95|548.07|547.18|544.3|551.84|548.96|546.3|543.42|0
1647369900000|2022-03-15 18:45:00|546.96|544.08|540.34|537.46|547.85|544.97|540.34|537.46|0
1647370200000|2022-03-15 18:50:00|539.68|536.8|537.91|535.03|539.68|536.8|536.38|533.5|0
1647370500000|2022-03-15 18:55:00|538.13|535.25|533.08|530.2|539.01|536.13|532.42|529.54|0
1647370800000|2022-03-15 19:00:00|534.4|531.52|533.96|531.08|535.93|533.05|531.11|528.23|0
1647371100000|2022-03-15 19:05:00|534.18|531.3|533.74|530.86|534.39|531.51|531.11|528.23|0
1647371400000|2022-03-15 19:10:00|533.3|530.42|532.64|529.76|534.17|531.29|529.36|526.48|0
1647371700000|2022-03-15 19:15:00|532.31|529.43|525.2|522.32|532.42|529.54|524.55|521.67|0
1647372000000|2022-03-15 19:20:00|524.99|522.11|523.02|520.14|527.39|524.51|521.93|519.05|0
1647372300000|2022-03-15 19:25:00|522.37|519.49|523.46|520.58|524.11|521.23|521.5|518.62|0
1647372600000|2022-03-15 19:30:00|523.67|520.79|522.37|519.49|523.67|520.79|517.37|514.49|0
1647372900000|2022-03-15 19:35:00|522.8|519.92|521.71|518.83|524.76|521.88|521.71|518.83|0
1647373200000|2022-03-15 19:40:00|520.84|517.96|523.23|520.35|526.07|523.19|520.62|517.74|0
1647373500000|2022-03-15 19:45:00|521.71|518.83|519.27|516.39|526.84|523.96|519.05|516.17|0
1647373800000|2022-03-15 19:50:00|518.07|515.19|517.43|514.55|519.48|516.6|513.52|510.64|0
1647374100000|2022-03-15 19:55:00|518.74|515.86|520.7|517.82|525.28|522.4|518.3|515.42|0
1647374400000|2022-03-15 20:00:00|519.72|516.84|523.53|520.65|523.75|520.87|518.95|516.07|0
1647374700000|2022-03-15 20:05:00|523.87|520.99|525.72|522.84|526.6|523.72|522|519.12|0
1647375000000|2022-03-15 20:10:00|525.94|523.06|526.81|523.93|527.25|524.37|523.53|520.65|0
1647375300000|2022-03-15 20:15:00|526.95|523.59|524.42|521.06|526.95|523.59|523.33|519.97|0
1647375600000|2022-03-15 20:20:00|524.54|521.18|523.99|520.63|524.64|521.28|523.33|519.97|0
1647375900000|2022-03-15 20:25:00|524.2|520.84|525.3|521.94|525.3|521.94|523.77|520.41|0
1647376200000|2022-03-15 20:30:00|524.97|521.61|525.08|521.72|526.17|522.81|524.64|521.28|0
1647376500000|2022-03-15 20:35:00|524.86|521.5|522.23|518.87|525.29|521.93|522.23|518.87|0
1647376800000|2022-03-15 20:40:00|522.45|519.09|522.56|519.2|523.98|520.62|521.8|518.44|0
1647377100000|2022-03-15 20:45:00|522.35|518.99|522.45|519.09|523.66|520.3|522.01|518.65|0
1647377400000|2022-03-15 20:50:00|522.78|519.42|523.76|520.4|523.87|520.51|522.56|519.2|0
1647377700000|2022-03-15 20:55:00|523.54|520.18|525.18|521.82|525.73|522.37|522.88|519.52|0
1647378000000|2022-03-15 21:00:00|525.42|522.06|524.91|521.55|525.89|522.53|524.81|521.45|0
1647378300000|2022-03-15 21:05:00|525.04|521.68|525.38|522.02|525.86|522.5|524.81|521.45|0
1647378600000|2022-03-15 21:10:00|525.44|522.08|524.98|521.62|525.54|522.18|524.98|521.62|0
1647378900000|2022-03-15 21:15:00|524.71|521.35|525.57|522.21|525.57|522.21|524.71|521.35|0
1647379200000|2022-03-15 21:20:00|525.44|522.08|525.41|522.05|525.67|522.31|525.25|521.89|0
1647379500000|2022-03-15 21:25:00|525.38|522.02|524.78|521.42|525.38|522.02|524.68|521.32|0
1647379800000|2022-03-15 21:30:00|524.8|521.44|524.78|521.42|524.8|521.44|524.78|521.42|0
1647380100000|2022-03-15 21:35:00|524.74|521.38|525.09|521.73|525.09|521.73|524.74|521.38|0
1647380400000|2022-03-15 21:40:00|525.06|521.7|525.06|521.7|525.13|521.77|525.06|521.7|0
1647380700000|2022-03-15 21:45:00|525.05|521.69|525.03|521.67|525.19|521.83|524.97|521.61|0
1647381000000|2022-03-15 21:50:00|525.09|521.73|525.09|521.73|525.09|521.73|525.09|521.73|0
1647381300000|2022-03-15 21:55:00|525.05|521.69|524.99|521.63|525.43|522.07|524.99|521.63|0
1647381600000|2022-03-15 22:00:00|523.41|520.05|525.6|522.24|525.71|522.35|523.41|520.05|0
1647381900000|2022-03-15 22:05:00|525.49|522.13|527.02|523.66|527.68|524.32|525.49|522.13|0
1647382200000|2022-03-15 22:10:00|527.13|523.77|526.14|522.78|528.55|525.19|526.14|522.78|0
1647382500000|2022-03-15 22:15:00|526.36|523|525.7|522.34|526.36|523|525.26|521.9|0
1647382800000|2022-03-15 22:20:00|525.48|522.12|526.58|523.22|526.79|523.43|525.04|521.68|0
1647383100000|2022-03-15 22:25:00|526.69|523.33|526.79|523.43|527.01|523.65|525.48|522.12|0
1647383400000|2022-03-15 22:30:00|526.35|522.99|527.23|523.87|527.23|523.87|526.14|522.78|0
1647383700000|2022-03-15 22:35:00|527.01|523.65|527.67|524.31|527.89|524.53|526.79|523.43|0
1647384000000|2022-03-15 22:40:00|527.56|524.2|527.45|524.09|527.56|524.2|526.35|522.99|0
1647384300000|2022-03-15 22:45:00|527.34|523.98|526.79|523.43|527.45|524.09|526.35|522.99|0
1647384600000|2022-03-15 22:50:00|526.9|523.54|526.24|522.88|527.01|523.65|526.13|522.77|0
1647384900000|2022-03-15 22:55:00|526.35|522.99|526.78|523.42|527.88|524.52|526.24|522.88|0
1647385200000|2022-03-15 23:00:00|526.46|523.1|527.33|523.97|527.33|523.97|526.13|522.77|0
1647385500000|2022-03-15 23:05:00|527.22|523.86|527.88|524.52|528.32|524.96|527|523.64|0
1647385800000|2022-03-15 23:10:00|527.77|524.41|528.31|524.95|528.53|525.17|527.66|524.3|0
1647386100000|2022-03-15 23:15:00|528.09|524.73|526.78|523.42|528.09|524.73|526.12|522.76|0
1647386400000|2022-03-15 23:20:00|526.56|523.2|525.24|521.88|526.78|523.42|524.37|521.01|0
1647386700000|2022-03-15 23:25:00|525.36|522|526.34|522.98|527.33|523.97|525.24|521.88|0
1647387000000|2022-03-15 23:30:00|526.45|523.09|527.21|523.85|528.31|524.95|526.45|523.09|0
1647387300000|2022-03-15 23:35:00|527.43|524.07|521.09|517.73|527.98|524.62|518.8|515.44|0
1647387600000|2022-03-15 23:40:00|521.2|517.84|520.65|517.29|521.3|517.94|520|516.64|0
1647387900000|2022-03-15 23:45:00|520.43|517.07|522.18|518.82|522.83|519.47|519.99|516.63|0
1647388200000|2022-03-15 23:50:00|522.51|519.15|525.89|522.53|526.55|523.19|522.51|519.15|0
1647388500000|2022-03-15 23:55:00|526.11|522.75|526.33|522.97|527.64|524.28|525.02|521.66|0
1647388800000|2022-03-16 00:00:00|526.77|523.41|528.3|524.94|528.96|525.6|525.78|522.42|0
1647389100000|2022-03-16 00:05:00|528.08|524.72|526.54|523.18|528.74|525.38|526.11|522.75|0
1647389400000|2022-03-16 00:10:00|526.33|522.97|527.86|524.5|527.86|524.5|525.67|522.31|0
1647389700000|2022-03-16 00:15:00|528.08|524.72|531.15|527.79|532.03|528.67|528.08|524.72|0
1647390000000|2022-03-16 00:20:00|531.59|528.23|532.25|528.89|534.01|530.65|530.93|527.57|0
1647390300000|2022-03-16 00:25:00|531.81|528.45|531.8|528.44|533.35|529.99|531.15|527.79|0
1647390600000|2022-03-16 00:30:00|531.58|528.22|531.14|527.78|531.7|528.34|528.73|525.37|0
1647390900000|2022-03-16 00:35:00|531.26|527.9|532.24|528.88|532.9|529.54|531.14|527.78|0
1647391200000|2022-03-16 00:40:00|532.46|529.1|532.57|529.21|533.34|529.98|531.36|528|0
1647391500000|2022-03-16 00:45:00|532.68|529.32|533.45|530.09|533.45|530.09|531.58|528.22|0
1647391800000|2022-03-16 00:50:00|533.12|529.76|532.79|529.43|533.56|530.2|531.58|528.22|0
1647392100000|2022-03-16 00:55:00|532.9|529.54|531.03|527.67|532.9|529.54|529.16|525.8|0
1647392400000|2022-03-16 01:00:00|530.92|527.56|530.37|527.01|531.79|528.43|530.15|526.79|0
1647392700000|2022-03-16 01:05:00|530.15|526.79|531.25|527.89|531.79|528.43|528.94|525.58|0
1647393000000|2022-03-16 01:10:00|531.13|527.77|530.59|527.23|532.89|529.53|530.47|527.11|0
1647393300000|2022-03-16 01:15:00|530.91|527.55|529.59|526.23|531.13|527.77|529.37|526.01|0
1647393600000|2022-03-16 01:20:00|529.37|526.01|529.49|526.13|530.69|527.33|529.15|525.79|0
1647393900000|2022-03-16 01:25:00|529.59|526.23|530.58|527.22|531.13|527.77|529.49|526.13|0
1647394200000|2022-03-16 01:30:00|530.47|527.11|531.35|527.99|531.9|528.54|529.59|526.23|0
1647394500000|2022-03-16 01:35:00|531.13|527.77|531.56|528.2|531.56|528.2|529.7|526.34|0
1647394800000|2022-03-16 01:40:00|531.34|527.98|531.56|528.2|531.68|528.32|530.24|526.88|0
1647395100000|2022-03-16 01:45:00|531.34|527.98|531.12|527.76|532|528.64|530.24|526.88|0
1647395400000|2022-03-16 01:50:00|530.9|527.54|529.8|526.44|531.34|527.98|529.36|526|0
1647395700000|2022-03-16 01:55:00|529.92|526.56|527.83|524.47|530.46|527.1|527.17|523.81|0
1647396000000|2022-03-16 02:00:00|527.61|524.25|524.98|521.62|527.83|524.47|524.54|521.18|0
1647396300000|2022-03-16 02:05:00|525.09|521.73|525.09|521.73|526.07|522.71|524.98|521.62|0
1647396600000|2022-03-16 02:10:00|524.98|521.62|522.12|518.76|524.98|521.62|522.12|518.76|0
1647396900000|2022-03-16 02:15:00|522.46|519.1|524.31|520.95|524.75|521.39|521.91|518.55|0
1647397200000|2022-03-16 02:20:00|524.53|521.17|525.41|522.05|526.73|523.37|524.31|520.95|0
1647397500000|2022-03-16 02:25:00|525.52|522.16|524.09|520.73|526.29|522.93|524.09|520.73|0
1647397800000|2022-03-16 02:30:00|524.31|520.95|527.29|523.93|527.73|524.37|523.87|520.51|0
1647398100000|2022-03-16 02:35:00|527.19|523.83|525.54|522.18|527.95|524.59|524.88|521.52|0
1647398400000|2022-03-16 02:40:00|525.65|522.29|524.66|521.3|525.98|522.62|522.92|519.56|0
1647398700000|2022-03-16 02:45:00|524.88|521.52|524.01|520.65|525.1|521.74|523.57|520.21|0
1647399000000|2022-03-16 02:50:00|524.12|520.76|526.09|522.73|526.19|522.83|524.01|520.65|0
1647399300000|2022-03-16 02:55:00|526.19|522.83|527.5|524.14|528.38|525.02|526.09|522.73|0
1647399600000|2022-03-16 03:00:00|527.72|524.36|528.16|524.8|528.38|525.02|526.19|522.83|0
1647399900000|2022-03-16 03:05:00|527.83|524.47|530.35|526.99|531.01|527.65|527.5|524.14|0
1647400200000|2022-03-16 03:10:00|530.24|526.88|529.47|526.11|530.24|526.88|529.03|525.67|0
1647400500000|2022-03-16 03:15:00|529.69|526.33|527.5|524.14|530.56|527.2|527.28|523.92|0
1647400800000|2022-03-16 03:20:00|527.39|524.03|525.96|522.6|528.49|525.13|525.96|522.6|0
1647401100000|2022-03-16 03:25:00|526.18|522.82|525.74|522.38|526.4|523.04|523.12|519.76|0
1647401400000|2022-03-16 03:30:00|525.52|522.16|527.61|524.25|527.71|524.35|525.52|522.16|0
1647401700000|2022-03-16 03:35:00|527.71|524.35|524.32|520.96|527.71|524.35|523.77|520.41|0
1647402000000|2022-03-16 03:40:00|524.43|521.07|527.05|523.69|527.27|523.91|524.43|521.07|0
1647402300000|2022-03-16 03:45:00|526.73|523.37|525.74|522.38|527.05|523.69|525.08|521.72|0
1647402600000|2022-03-16 03:50:00|525.63|522.27|528.14|524.78|528.14|524.78|525.63|522.27|0
1647402900000|2022-03-16 03:55:00|527.7|524.34|527.38|524.02|527.7|524.34|525.52|522.16|0
1647403200000|2022-03-16 04:00:00|527.27|523.91|525.95|522.59|527.27|523.91|525.51|522.15|0
1647403500000|2022-03-16 04:05:00|525.85|522.49|525.95|522.59|526.61|523.25|524.64|521.28|0
1647403800000|2022-03-16 04:10:00|525.84|522.48|525.95|522.59|526.06|522.7|524.86|521.5|0
1647404100000|2022-03-16 04:15:00|526.17|522.81|527.04|523.68|527.26|523.9|525.95|522.59|0
1647404400000|2022-03-16 04:20:00|527.26|523.9|527.91|524.55|528.35|524.99|526.72|523.36|0
1647404700000|2022-03-16 04:25:00|527.81|524.45|527.59|524.23|528.13|524.77|527.26|523.9|0
1647405000000|2022-03-16 04:30:00|527.69|524.33|528.35|524.99|528.79|525.43|527.69|524.33|0
1647405300000|2022-03-16 04:35:00|528.46|525.1|526.82|523.46|528.46|525.1|526.49|523.13|0
1647405600000|2022-03-16 04:40:00|526.93|523.57|526.6|523.24|527.03|523.67|525.94|522.58|0
1647405900000|2022-03-16 04:45:00|526.71|523.35|523.87|520.51|526.71|523.35|523.87|520.51|0
1647406200000|2022-03-16 04:50:00|523.97|520.61|524.19|520.83|525.06|521.7|523.87|520.51|0
1647406500000|2022-03-16 04:55:00|524.52|521.16|524.62|521.26|524.62|521.26|523.31|519.95|0
1647406800000|2022-03-16 05:00:00|523.97|520.61|523.31|519.95|524.08|520.72|521.68|518.32|0
1647407100000|2022-03-16 05:05:00|523.21|519.85|522.65|519.29|523.31|519.95|521.68|518.32|0
1647407400000|2022-03-16 05:10:00|522.44|519.08|525.27|521.91|525.49|522.13|522.44|519.08|0
1647407700000|2022-03-16 05:15:00|525.71|522.35|521.78|518.42|525.71|522.35|521.56|518.2|0
1647408000000|2022-03-16 05:20:00|521.34|517.98|519.06|515.7|521.46|518.1|518.94|515.58|0
1647408300000|2022-03-16 05:25:00|518.94|515.58|516.88|513.52|518.94|515.58|516.55|513.19|0
1647408600000|2022-03-16 05:30:00|516.99|513.63|515.92|512.56|519.81|516.45|515.92|512.56|0
1647408900000|2022-03-16 05:35:00|515.49|512.13|514.19|510.83|517.01|513.65|513.76|510.4|0
1647409200000|2022-03-16 05:40:00|514.09|510.73|509.65|506.29|514.41|511.05|509.65|506.29|0
1647409500000|2022-03-16 05:45:00|509.86|506.5|505.66|502.3|510.08|506.72|502.11|498.75|0
1647409800000|2022-03-16 05:50:00|506.2|502.84|510.08|506.72|510.72|507.36|505.34|501.98|0
1647410100000|2022-03-16 05:55:00|509.86|506.5|509.64|506.28|512.02|508.66|509.64|506.28|0
1647410400000|2022-03-16 06:00:00|509.54|506.18|508.99|505.63|510.72|507.36|508.99|505.63|0
1647410700000|2022-03-16 06:05:00|509.21|505.85|508.78|505.42|510.72|507.36|507.17|503.81|0
1647411000000|2022-03-16 06:10:00|508.99|505.63|508.03|504.67|509.42|506.06|507.05|503.69|0
1647411300000|2022-03-16 06:15:00|508.24|504.88|504.58|501.22|508.78|505.42|504.47|501.11|0
1647411600000|2022-03-16 06:20:00|504.47|501.11|504.68|501.32|506.62|503.26|504.25|500.89|0
1647411900000|2022-03-16 06:25:00|504.58|501.22|506.62|503.26|507.16|503.8|504.58|501.22|0
1647412200000|2022-03-16 06:30:00|506.83|503.47|504.68|501.32|507.91|504.55|503.39|500.03|0
1647412500000|2022-03-16 06:35:00|504.79|501.43|503.82|500.46|505.97|502.61|503.6|500.24|0
1647412800000|2022-03-16 06:40:00|503.93|500.57|500.17|496.81|506.18|502.82|499.31|495.95|0
1647413100000|2022-03-16 06:45:00|500.28|496.92|497.17|493.81|500.59|497.23|496.85|493.49|0
1647413400000|2022-03-16 06:50:00|496.95|493.59|497.59|494.23|502.09|498.73|496.95|493.59|0
1647413700000|2022-03-16 06:55:00|497.81|494.45|496.52|493.16|500.59|497.23|496.31|492.95|0
1647414000000|2022-03-16 07:00:00|496.31|492.95|498.02|494.66|498.66|495.3|496.31|492.95|0
1647414300000|2022-03-16 07:05:00|497.56|494.68|494.78|491.9|498.75|495.87|494.78|491.9|0
1647414600000|2022-03-16 07:10:00|494.56|491.68|491.57|488.69|495.21|492.33|491.57|488.69|0
1647414900000|2022-03-16 07:15:00|491.78|488.9|495.2|492.32|495.2|492.32|491.78|488.9|0
1647415200000|2022-03-16 07:20:00|495.1|492.22|497.35|494.47|497.56|494.68|494.35|491.47|0
1647415500000|2022-03-16 07:25:00|497.56|494.68|496.06|493.18|498.2|495.32|495.63|492.75|0
1647415800000|2022-03-16 07:30:00|496.49|493.61|498.63|495.75|499.82|496.94|496.27|493.39|0
1647416100000|2022-03-16 07:35:00|498.42|495.54|494.12|491.24|498.63|495.75|493.06|490.18|0
1647416400000|2022-03-16 07:40:00|494.55|491.67|498.41|495.53|498.41|495.53|494.12|491.24|0
1647416700000|2022-03-16 07:45:00|498.63|495.75|495.3|492.42|499.27|496.39|494.98|492.1|0
1647417000000|2022-03-16 07:50:00|495.19|492.31|493.36|490.48|495.84|492.96|492.08|489.2|0
1647417300000|2022-03-16 07:55:00|493.48|490.6|492.08|489.2|495.29|492.41|491.44|488.56|0
1647417600000|2022-03-16 08:00:00|492.51|489.63|489.73|486.85|494.43|491.55|488.87|485.99|0
1647417900000|2022-03-16 08:05:00|490.15|487.27|491.22|488.34|493.26|490.38|489.94|487.06|0
1647418200000|2022-03-16 08:10:00|491.01|488.13|492.93|490.05|493.14|490.26|488.23|485.35|0
1647418500000|2022-03-16 08:15:00|493.04|490.16|483.76|480.88|493.04|490.16|483.33|480.45|0
1647418800000|2022-03-16 08:20:00|483.97|481.09|489.08|486.2|490.15|487.27|483.97|481.09|0
1647419100000|2022-03-16 08:25:00|489.4|486.52|486.09|483.21|490.69|487.81|485.03|482.15|0
1647419400000|2022-03-16 08:30:00|486.21|483.33|483.12|480.24|489.62|486.74|481|478.12|0
1647419700000|2022-03-16 08:35:00|483.23|480.35|484.18|481.3|487.16|484.28|480.36|477.48|0
1647420000000|2022-03-16 08:40:00|484.39|481.51|486.52|483.64|486.52|483.64|482.9|480.02|0
1647420300000|2022-03-16 08:45:00|486.94|484.06|486.3|483.42|487.69|484.81|484.92|482.04|0
1647420600000|2022-03-16 08:50:00|486.2|483.32|487.05|484.17|488.11|485.23|485.87|482.99|0
1647420900000|2022-03-16 08:55:00|486.72|483.84|484.17|481.29|487.05|484.17|484.17|481.29|0
1647421200000|2022-03-16 09:00:00|483.96|481.08|482.89|480.01|484.28|481.4|482.47|479.59|0
1647421500000|2022-03-16 09:05:00|483.11|480.23|482.68|479.8|483.32|480.44|481.83|478.95|0
1647421800000|2022-03-16 09:10:00|481.62|478.74|481.94|479.06|483.32|480.44|480.77|477.89|0
1647422100000|2022-03-16 09:15:00|482.04|479.16|481.3|478.42|482.25|479.37|478.65|475.77|0
1647422400000|2022-03-16 09:20:00|481.4|478.52|480.88|478|482.04|479.16|480.34|477.46|0
1647422700000|2022-03-16 09:25:00|481.19|478.31|478.86|475.98|481.4|478.52|478.43|475.55|0
1647423000000|2022-03-16 09:30:00|479.07|476.19|479.1|476.22|479.28|476.4|477.38|474.5|0
1647423300000|2022-03-16 09:35:00|479.18|476.3|477.97|475.09|479.6|476.72|476.7|473.82|0
1647423600000|2022-03-16 09:40:00|477.87|474.99|480.1|477.22|480.1|477.22|477.87|474.99|0
1647423900000|2022-03-16 09:45:00|480.31|477.43|480.74|477.86|481.91|479.03|480.1|477.22|0
1647424200000|2022-03-16 09:50:00|480.42|477.54|481.37|478.49|481.37|478.49|477.97|475.09|0
1647424500000|2022-03-16 09:55:00|481.59|478.71|482.23|479.35|483.29|480.41|480.31|477.43|0
1647424800000|2022-03-16 10:00:00|482.44|479.56|480.52|477.64|483.08|480.2|479.78|476.9|0
1647425100000|2022-03-16 10:05:00|480.73|477.85|480.73|477.85|481.48|478.6|479.67|476.79|0
1647425400000|2022-03-16 10:10:00|478.39|475.51|470.96|468.08|479.24|476.36|469.48|466.6|0
1647425700000|2022-03-16 10:15:00|470.65|467.77|472.02|469.14|473.5|470.62|468.12|465.24|0
1647426000000|2022-03-16 10:20:00|471.92|469.04|472.02|469.14|472.44|469.56|471.38|468.5|0
1647426300000|2022-03-16 10:25:00|471.92|469.04|474.56|471.68|474.56|471.68|471.92|469.04|0
1647426600000|2022-03-16 10:30:00|473.92|471.04|472.65|469.77|474.24|471.36|472.01|469.13|0
1647426900000|2022-03-16 10:35:00|472.55|469.67|475.19|472.31|477.95|475.07|472.22|469.34|0
1647427200000|2022-03-16 10:40:00|475.4|472.52|471.59|468.71|477.31|474.43|471.59|468.71|0
1647427500000|2022-03-16 10:45:00|471.16|468.28|473.28|470.4|474.87|471.99|470.64|467.76|0
1647427800000|2022-03-16 10:50:00|472.86|469.98|473.7|470.82|475.08|472.2|472.64|469.76|0
1647428100000|2022-03-16 10:55:00|473.91|471.03|473.49|470.61|475.4|472.52|473.06|470.18|0
1647428400000|2022-03-16 11:00:00|473.91|471.03|476.88|474|477.31|474.43|473.49|470.61|0
1647428700000|2022-03-16 11:05:00|477.31|474.43|476.14|473.26|477.73|474.85|475.82|472.94|0
1647429000000|2022-03-16 11:10:00|476.03|473.15|476.24|473.36|477.41|474.53|474.76|471.88|0
1647429300000|2022-03-16 11:15:00|476.66|473.78|478.26|475.38|479.43|476.55|476.66|473.78|0
1647429600000|2022-03-16 11:20:00|478.15|475.27|476.98|474.1|479.43|476.55|476.02|473.14|0
1647429900000|2022-03-16 11:25:00|477.09|474.21|476.23|473.35|477.2|474.32|475.17|472.29|0
1647430200000|2022-03-16 11:30:00|476.45|473.57|474.43|471.55|476.45|473.57|472.74|469.86|0
1647430500000|2022-03-16 11:35:00|474.32|471.44|472.41|469.53|474.75|471.87|471.36|468.48|0
1647430800000|2022-03-16 11:40:00|472.52|469.64|473.26|470.38|474.32|471.44|472.41|469.53|0
1647431100000|2022-03-16 11:45:00|473.47|470.59|476.02|473.14|476.23|473.35|472.95|470.07|0
1647431400000|2022-03-16 11:50:00|476.23|473.35|473.04|470.16|476.23|473.35|471.99|469.11|0
1647431700000|2022-03-16 11:55:00|473.26|470.38|471.77|468.89|473.89|471.01|471.77|468.89|0
1647432000000|2022-03-16 12:00:00|471.35|468.47|471.14|468.26|471.77|468.89|469.66|466.78|0
1647432300000|2022-03-16 12:05:00|471.35|468.47|469.44|466.56|471.98|469.1|469.44|466.56|0
1647432600000|2022-03-16 12:10:00|469.55|466.67|471.98|469.1|472.19|469.31|469.44|466.56|0
1647432900000|2022-03-16 12:15:00|471.56|468.68|472.19|469.31|472.4|469.52|470.61|467.73|0
1647433200000|2022-03-16 12:20:00|472.61|469.73|473.46|470.58|473.88|471|471.76|468.88|0
1647433500000|2022-03-16 12:25:00|473.67|470.79|473.67|470.79|474.31|471.43|472.19|469.31|0
1647433800000|2022-03-16 12:30:00|473.46|470.58|477.06|474.18|477.27|474.39|472.51|469.63|0
1647434100000|2022-03-16 12:35:00|477.27|474.39|481.11|478.23|481.32|478.44|477.06|474.18|0
1647434400000|2022-03-16 12:40:00|481.32|478.44|480.57|477.69|481.32|478.44|478.87|475.99|0
1647434700000|2022-03-16 12:45:00|480.46|477.58|481.64|478.76|483.34|480.46|479.54|476.66|0
1647435000000|2022-03-16 12:50:00|481.85|478.97|482.7|479.82|484.19|481.31|481|478.12|0
1647435300000|2022-03-16 12:55:00|482.49|479.61|483.76|480.88|485.05|482.17|482.06|479.18|0
1647435600000|2022-03-16 13:00:00|483.55|480.67|485.47|482.59|486.11|483.23|483.23|480.35|0
1647435900000|2022-03-16 13:05:00|485.68|482.8|486.01|483.13|488.68|485.8|485.68|482.8|0
1647436200000|2022-03-16 13:10:00|485.9|483.02|486.32|483.44|486.97|484.09|485.47|482.59|0
1647436500000|2022-03-16 13:15:00|486.96|484.08|484.61|481.73|487.82|484.94|484.4|481.52|0
1647436800000|2022-03-16 13:20:00|484.82|481.94|480.98|478.1|485.47|482.59|480.98|478.1|0
1647437100000|2022-03-16 13:25:00|481.2|478.32|486.1|483.22|487.17|484.29|481.2|478.32|0
1647437400000|2022-03-16 13:30:00|485.68|482.8|479.7|476.82|485.68|482.8|479.7|476.82|0
1647437700000|2022-03-16 13:35:00|479.28|476.4|469.11|466.23|480.13|477.25|468.9|466.02|0
1647438000000|2022-03-16 13:40:00|469.32|466.44|466.79|463.91|469.85|466.97|465.95|463.07|0
1647438300000|2022-03-16 13:45:00|466.37|463.49|465.22|462.34|466.58|463.7|462.17|459.29|0
1647438600000|2022-03-16 13:50:00|464.9|462.02|469.74|466.86|470.8|467.92|463.64|460.76|0
1647438900000|2022-03-16 13:55:00|469.95|467.07|468.68|465.8|470.58|467.7|465.74|462.86|0
1647439200000|2022-03-16 14:00:00|467.84|464.96|472.48|469.6|474.81|471.93|465.74|462.86|0
1647439500000|2022-03-16 14:05:00|472.38|469.5|477.99|475.11|477.99|475.11|472.06|469.18|0
1647439800000|2022-03-16 14:10:00|478.2|475.32|466.28|463.4|478.42|475.54|464.37|461.49|0
1647440100000|2022-03-16 14:15:00|465.43|462.55|450.71|447.83|465.43|462.55|446.34|443.46|0
1647440400000|2022-03-16 14:20:00|451.13|448.25|449.81|446.93|451.55|448.67|446.67|443.79|0
1647440700000|2022-03-16 14:25:00|449.6|446.72|452.55|449.67|452.55|449.67|447.51|444.63|0
1647441000000|2022-03-16 14:30:00|451.92|449.04|448.34|445.46|452.76|449.88|445.62|442.74|0
1647441300000|2022-03-16 14:35:00|448.55|445.67|450.13|447.25|455.71|452.83|448.03|445.15|0
1647441600000|2022-03-16 14:40:00|449.81|446.93|458.88|456|463.54|460.66|448.34|445.46|0
1647441900000|2022-03-16 14:45:00|459.93|457.05|458.03|455.15|461.84|458.96|456.97|454.09|0
1647442200000|2022-03-16 14:50:00|458.98|456.1|458.45|455.57|460.57|457.69|455.28|452.4|0
1647442500000|2022-03-16 14:55:00|458.24|455.36|453.8|450.92|462.69|459.81|453.8|450.92|0
1647442800000|2022-03-16 15:00:00|453.38|450.5|453.17|450.29|462.69|459.81|452.54|449.66|0
1647443100000|2022-03-16 15:05:00|453.38|450.5|457.17|454.29|458.87|455.99|452.32|449.44|0
1647443400000|2022-03-16 15:10:00|456.12|453.24|457.6|454.72|458.02|455.14|455.06|452.18|0
1647443700000|2022-03-16 15:15:00|457.81|454.93|457.38|454.5|460.98|458.1|456.33|453.45|0
1647444000000|2022-03-16 15:20:00|457.17|454.29|457.38|454.5|460.35|457.47|456.11|453.23|0
1647444300000|2022-03-16 15:25:00|457.17|454.29|457.17|454.29|458.44|455.56|456.11|453.23|0
1647444600000|2022-03-16 15:30:00|456.53|453.65|456.11|453.23|457.8|454.92|454.84|451.96|0
1647444900000|2022-03-16 15:35:00|455.69|452.81|459.07|456.19|462.25|459.37|455.69|452.81|0
1647445200000|2022-03-16 15:40:00|458.86|455.98|459.49|456.61|462.46|459.58|458.64|455.76|0
1647445500000|2022-03-16 15:45:00|459.28|456.4|458.22|455.34|461.4|458.52|458.22|455.34|0
1647445800000|2022-03-16 15:50:00|458.01|455.13|456.74|453.86|459.07|456.19|455.47|452.59|0
1647446100000|2022-03-16 15:55:00|456.53|453.65|455.89|453.01|458.64|455.76|454.83|451.95|0
1647446400000|2022-03-16 16:00:00|455.68|452.8|452.51|449.63|457.58|454.7|451.25|448.37|0
1647446700000|2022-03-16 16:05:00|452.2|449.32|454.8|452.4|455.04|452.4|452.2|449.32|0
1647447000000|2022-03-16 16:10:00|455.01|452.61|455.86|453.46|456.28|453.88|453.96|451.56|0
1647447300000|2022-03-16 16:15:00|455.33|452.93|454.38|451.98|456.28|453.88|453.53|451.13|0
1647447600000|2022-03-16 16:20:00|454.8|452.4|455.85|453.45|456.28|453.88|453.22|450.82|0
1647447900000|2022-03-16 16:25:00|456.28|453.88|455.85|453.45|459.66|457.26|455.85|453.45|0
1647448200000|2022-03-16 16:30:00|455.64|453.24|455.85|453.45|457.23|454.83|454.79|452.39|0
1647448500000|2022-03-16 16:35:00|455.64|453.24|460.72|458.32|461.04|458.64|455.43|453.03|0
1647448800000|2022-03-16 16:40:00|461.14|458.74|457.11|454.71|462.2|459.8|455.85|453.45|0
1647449100000|2022-03-16 16:45:00|456.9|454.5|469.77|467.37|470.94|468.54|456.9|454.5|0
1647449400000|2022-03-16 16:50:00|469.44|467.04|468.16|465.76|471.37|468.97|466.67|464.27|0
1647449700000|2022-03-16 16:55:00|468.8|466.4|467.3|464.9|470.3|467.9|466.66|464.26|0
1647450000000|2022-03-16 17:00:00|467.09|464.69|470.08|467.68|470.93|468.53|465.39|462.99|0
1647450300000|2022-03-16 17:05:00|470.4|468|477.7|475.3|478.23|475.83|468.16|465.76|0
1647450600000|2022-03-16 17:10:00|477.8|475.4|478.01|475.61|481.24|478.84|476.94|474.54|0
1647450900000|2022-03-16 17:15:00|477.91|475.51|477.15|474.75|479.09|476.69|476.29|473.89|0
1647451200000|2022-03-16 17:20:00|476.51|474.11|475|472.6|479.95|477.55|473.93|471.53|0
1647451500000|2022-03-16 17:25:00|474.79|472.39|476.07|473.67|477.69|475.29|474.57|472.17|0
1647451800000|2022-03-16 17:30:00|475.86|473.46|471.78|469.38|475.86|473.46|470.07|467.67|0
1647452100000|2022-03-16 17:35:00|472.42|470.02|472.85|470.45|474.14|471.74|469.85|467.45|0
1647452400000|2022-03-16 17:40:00|473.06|470.66|474.25|471.85|477.36|474.96|472.42|470.02|0
1647452700000|2022-03-16 17:45:00|474.35|471.95|472.85|470.45|475.85|473.45|472.42|470.02|0
1647453000000|2022-03-16 17:50:00|473.06|470.66|471.89|469.49|475.53|473.13|471.35|468.95|0
1647453300000|2022-03-16 17:55:00|471.56|469.16|470.81|468.41|472.42|470.02|468.35|465.95|0
1647453600000|2022-03-16 18:00:00|477.78|475.38|490.1|487.7|490.97|488.57|471.03|468.63|0
1647453900000|2022-03-16 18:05:00|489.02|486.62|503.41|501.01|503.41|501.01|486.63|484.23|0
1647454200000|2022-03-16 18:10:00|504.07|501.67|513.14|510.74|513.58|511.18|499.25|496.85|0
1647454500000|2022-03-16 18:15:00|513.36|510.96|499.42|497.02|514.67|512.27|498.77|496.37|0
1647454800000|2022-03-16 18:20:00|498.55|496.15|512.26|509.86|512.92|510.52|497.69|495.29|0
1647455100000|2022-03-16 18:25:00|512.92|510.52|515.22|512.82|516.42|514.02|505.5|503.1|0
1647455400000|2022-03-16 18:30:00|516.75|514.35|523.45|521.05|529.19|526.79|516.42|514.02|0
1647455700000|2022-03-16 18:35:00|523.23|520.83|503.87|501.47|528.09|525.69|503.87|501.47|0
1647456000000|2022-03-16 18:40:00|504.41|502.01|491.32|488.92|505.82|503.42|488.41|486.01|0
1647456300000|2022-03-16 18:45:00|491.2|488.8|489.48|487.08|495.73|493.33|483.26|480.86|0
1647456600000|2022-03-16 18:50:00|488.95|486.55|480.46|478.06|495.2|492.8|480.46|478.06|0
1647456900000|2022-03-16 18:55:00|480.24|477.84|483.04|480.64|483.47|481.07|470.17|467.77|0
1647457200000|2022-03-16 19:00:00|480.78|478.38|476.59|474.19|487.57|485.17|474.66|472.26|0
1647457500000|2022-03-16 19:05:00|476.16|473.76|480.88|478.48|485.62|483.22|469.74|467.34|0
1647457800000|2022-03-16 19:10:00|481.53|479.13|474.44|472.04|483.25|480.85|474.01|471.61|0
1647458100000|2022-03-16 19:15:00|473.7|471.3|464.32|461.92|479.37|476.97|464.21|461.81|0
1647458400000|2022-03-16 19:20:00|464.1|461.7|458.7|456.3|465.27|462.87|456.16|453.76|0
1647458700000|2022-03-16 19:25:00|458.17|455.77|453.41|451.01|458.17|455.77|450.64|448.24|0
1647459000000|2022-03-16 19:30:00|453.2|450.8|458.34|455.94|462.64|460.24|452.98|450.58|0
1647459300000|2022-03-16 19:35:00|458.55|456.15|455.12|452.72|461.35|458.95|455.12|452.72|0
1647459600000|2022-03-16 19:40:00|455.98|453.58|457.05|454.65|459.41|457.01|454.05|451.65|0
1647459900000|2022-03-16 19:45:00|457.26|454.86|446.16|443.76|458.55|456.15|445.94|443.54|0
1647460200000|2022-03-16 19:50:00|446.05|443.65|443.65|441.25|447.86|445.46|439.23|436.83|0
1647460500000|2022-03-16 19:55:00|443.44|441.04|431.88|429.48|445.98|443.58|431.88|429.48|0
1647460800000|2022-03-16 20:00:00|431.26|428.86|436.49|434.09|436.91|434.51|431.26|428.86|0
1647461100000|2022-03-16 20:05:00|436.28|433.88|434.81|432.41|436.49|434.09|434.81|432.41|0
1647461400000|2022-03-16 20:10:00|435.02|432.62|433.34|430.94|435.02|432.62|429.69|427.29|0
1647461700000|2022-03-16 20:15:00|433.54|430.74|427.07|424.27|433.75|430.95|425.2|422.4|0
1647462000000|2022-03-16 20:20:00|426.86|424.06|423.33|420.53|427.7|424.9|423.33|420.53|0
1647462300000|2022-03-16 20:25:00|423.44|420.64|423.54|420.74|425.51|422.71|423.33|420.53|0
1647462600000|2022-03-16 20:30:00|423.44|420.64|422.5|419.7|424.27|421.47|422.29|419.49|0
1647462900000|2022-03-16 20:35:00|422.29|419.49|422.81|420.01|423.12|420.32|421.88|419.08|0
1647463200000|2022-03-16 20:40:00|422.91|420.11|418.78|415.98|422.91|420.11|418.37|415.57|0
1647463500000|2022-03-16 20:45:00|418.98|416.18|422.29|419.49|422.7|419.9|418.78|415.98|0
1647463800000|2022-03-16 20:50:00|422.19|419.39|422.6|419.8|422.91|420.11|420.01|417.21|0
1647464100000|2022-03-16 20:55:00|422.91|420.11|422.19|419.39|423.02|420.22|421.25|418.45|0
1647464400000|2022-03-16 21:00:00|422.14|419.34|422.86|420.06|423.34|420.54|422.08|419.28|0
1647464700000|2022-03-16 21:05:00|422.95|420.15|423.31|420.51|423.7|420.9|422.86|420.06|0
1647465000000|2022-03-16 21:10:00|423.49|420.69|423.85|421.05|424.1|421.3|423.4|420.6|0
1647465300000|2022-03-16 21:15:00|423.82|421.02|424.52|421.72|424.57|421.77|423.82|421.02|0
1647465600000|2022-03-16 21:20:00|424.48|421.68|424.81|422.01|425.18|422.38|424.39|421.59|0
1647465900000|2022-03-16 21:25:00|424.66|421.86|424.06|421.26|424.94|422.14|423.87|421.07|0
1647466200000|2022-03-16 21:30:00|424|421.2|423.93|421.13|424.15|421.35|423.81|421.01|0
1647466500000|2022-03-16 21:35:00|423.91|421.11|423.96|421.16|424.11|421.31|423.78|420.98|0
1647466800000|2022-03-16 21:40:00|423.9|421.1|422.85|420.05|423.9|421.1|422.85|420.05|0
1647467100000|2022-03-16 21:45:00|422.76|419.96|423.68|420.88|423.72|420.92|422.54|419.74|0
1647467400000|2022-03-16 21:50:00|423.21|420.41|423.33|420.53|423.77|420.97|423.21|420.41|0
1647467700000|2022-03-16 21:55:00|423.05|420.25|423.59|420.79|423.59|420.79|422.99|420.19|0
1647468000000|2022-03-16 22:00:00|424.24|421.44|426.83|424.03|427.24|424.44|424.03|421.23|0
1647468300000|2022-03-16 22:05:00|426.52|423.72|426.62|423.82|427.87|425.07|425.99|423.19|0
1647468600000|2022-03-16 22:10:00|426.83|424.03|428.7|425.9|428.7|425.9|426.41|423.61|0
1647468900000|2022-03-16 22:15:00|428.9|426.1|429.32|426.52|429.32|426.52|428.28|425.48|0
1647469200000|2022-03-16 22:20:00|429.53|426.73|430.78|427.98|431.2|428.4|429.32|426.52|0
1647469500000|2022-03-16 22:25:00|431.2|428.4|430.57|427.77|432.24|429.44|430.36|427.56|0
1647469800000|2022-03-16 22:30:00|430.36|427.56|431.19|428.39|432.56|429.76|429.94|427.14|0
1647470100000|2022-03-16 22:35:00|431.4|428.6|430.15|427.35|431.61|428.81|430.05|427.25|0
1647470400000|2022-03-16 22:40:00|430.26|427.46|430.15|427.35|430.26|427.46|429.1|426.3|0
1647470700000|2022-03-16 22:45:00|429.94|427.14|429.73|426.93|430.25|427.45|429.52|426.72|0
1647471000000|2022-03-16 22:50:00|429.94|427.14|429.72|426.92|430.56|427.76|429.31|426.51|0
1647471300000|2022-03-16 22:55:00|429.83|427.03|429.51|426.71|430.14|427.34|429.1|426.3|0
1647471600000|2022-03-16 23:00:00|429.72|426.92|429.93|427.13|430.97|428.17|427.01|424.21|0
1647471900000|2022-03-16 23:05:00|430.25|427.45|432.02|429.22|432.02|429.22|430.04|427.24|0
1647472200000|2022-03-16 23:10:00|432.12|429.32|432.43|429.63|433.27|430.47|431.81|429.01|0
1647472500000|2022-03-16 23:15:00|432.22|429.42|431.39|428.59|433.17|430.37|431.18|428.38|0
1647472800000|2022-03-16 23:20:00|431.59|428.79|432.01|429.21|432.22|429.42|431.29|428.49|0
1647473100000|2022-03-16 23:25:00|431.8|429|430.34|427.54|431.8|429|429.92|427.12|0
1647473400000|2022-03-16 23:30:00|430.13|427.33|429.92|427.12|430.75|427.95|429.5|426.7|0
1647473700000|2022-03-16 23:35:00|429.71|426.91|431.59|428.79|431.7|428.9|429.5|426.7|0
1647474000000|2022-03-16 23:40:00|431.7|428.9|430.33|427.53|431.7|428.9|430.12|427.32|0
1647474300000|2022-03-16 23:45:00|430.44|427.64|428.98|426.18|430.75|427.95|428.87|426.07|0
1647474600000|2022-03-16 23:50:00|429.08|426.28|427|424.2|429.4|426.6|426.16|423.36|0
1647474900000|2022-03-16 23:55:00|426.9|424.1|426.58|423.78|427.83|425.03|425.96|423.16|0
1647475200000|2022-03-17 00:00:00|426.79|423.99|428.24|425.44|430.12|427.32|425.95|423.15|0
1647475500000|2022-03-17 00:05:00|428.45|425.65|427.1|424.3|430.74|427.94|426.78|423.98|0
1647475800000|2022-03-17 00:10:00|426.99|424.19|428.14|425.34|428.55|425.75|425.54|422.74|0
1647476100000|2022-03-17 00:15:00|427.31|424.51|427.2|424.4|429.07|426.27|426.36|423.56|0
1647476400000|2022-03-17 00:20:00|426.78|423.98|427.19|424.39|428.24|425.44|426.26|423.46|0
1647476700000|2022-03-17 00:25:00|427.3|424.5|427.61|424.81|428.02|425.22|425.11|422.31|0
1647477000000|2022-03-17 00:30:00|427.82|425.02|427.81|425.01|428.02|425.22|425.94|423.14|0
1647477300000|2022-03-17 00:35:00|427.71|424.91|426.88|424.08|428.23|425.43|426.36|423.56|0
1647477600000|2022-03-17 00:40:00|426.98|424.18|427.6|424.8|427.92|425.12|426.15|423.35|0
1647477900000|2022-03-17 00:45:00|427.5|424.7|426.67|423.87|427.6|424.8|426.35|423.55|0
1647478200000|2022-03-17 00:50:00|426.77|423.97|426.25|423.45|426.88|424.08|424.27|421.47|0
1647478500000|2022-03-17 00:55:00|425.73|422.93|426.14|423.34|426.77|423.97|425.73|422.93|0
1647478800000|2022-03-17 01:00:00|425.93|423.13|426.87|424.07|427.6|424.8|425.93|423.13|0
1647479100000|2022-03-17 01:05:00|426.97|424.17|428.64|425.84|429.89|427.09|426.46|423.66|0
1647479400000|2022-03-17 01:10:00|428.33|425.53|430.41|427.61|430.62|427.82|428.22|425.42|0
1647479700000|2022-03-17 01:15:00|430.51|427.71|430.3|427.5|431.97|429.17|429.26|426.46|0
1647480000000|2022-03-17 01:20:00|430.2|427.4|431.76|428.96|431.97|429.17|429.05|426.25|0
1647480300000|2022-03-17 01:25:00|432.18|429.38|436.16|433.36|436.16|433.36|431.76|428.96|0
1647480600000|2022-03-17 01:30:00|435.95|433.15|433.85|431.05|436.58|433.78|432.7|429.9|0
1647480900000|2022-03-17 01:35:00|433.96|431.16|440.36|437.56|440.57|437.77|433.85|431.05|0
1647481200000|2022-03-17 01:40:00|440.26|437.46|438.46|435.66|440.99|438.19|437.2|434.4|0
1647481500000|2022-03-17 01:45:00|438.36|435.56|440.14|437.34|440.14|437.34|437.62|434.82|0
1647481800000|2022-03-17 01:50:00|439.93|437.13|443.94|441.14|445|442.2|439.83|437.03|0
1647482100000|2022-03-17 01:55:00|443.84|441.04|440.56|437.76|444.36|441.56|439.09|436.29|0
1647482400000|2022-03-17 02:00:00|440.35|437.55|439.2|436.4|441.62|438.82|438.78|435.98|0
1647482700000|2022-03-17 02:05:00|438.99|436.19|439.51|436.71|440.46|437.66|438.78|435.98|0
1647483000000|2022-03-17 02:10:00|439.3|436.5|437.31|434.51|440.04|437.24|435.21|432.41|0
1647483300000|2022-03-17 02:15:00|437.1|434.3|437.93|435.13|439.19|436.39|436.68|433.88|0
1647483600000|2022-03-17 02:20:00|437.83|435.03|435.84|433.04|437.93|435.13|435.53|432.73|0
1647483900000|2022-03-17 02:25:00|435.73|432.93|436.78|433.98|437.93|435.13|434.27|431.47|0
1647484200000|2022-03-17 02:30:00|436.99|434.19|438.35|435.55|438.56|435.76|436.46|433.66|0
1647484500000|2022-03-17 02:35:00|438.25|435.45|438.55|435.75|439.19|436.39|437.62|434.82|0
1647484800000|2022-03-17 02:40:00|438.66|435.86|439.81|437.01|440.65|437.85|438.14|435.34|0
1647485100000|2022-03-17 02:45:00|439.71|436.91|439.29|436.49|440.65|437.85|438.97|436.17|0
1647485400000|2022-03-17 02:50:00|439.18|436.38|436.87|434.07|439.18|436.38|435.62|432.82|0
1647485700000|2022-03-17 02:55:00|436.98|434.18|438.45|435.65|439.81|437.01|436.66|433.86|0
1647486000000|2022-03-17 03:00:00|438.55|435.75|440.23|437.43|440.65|437.85|438.55|435.75|0
1647486300000|2022-03-17 03:05:00|440.13|437.33|441.28|438.48|441.28|438.48|439.6|436.8|0
1647486600000|2022-03-17 03:10:00|440.97|438.17|440.96|438.16|442.54|439.74|440.64|437.84|0
1647486900000|2022-03-17 03:15:00|441.06|438.26|443.8|441|444.01|441.21|440.22|437.42|0
1647487200000|2022-03-17 03:20:00|443.91|441.11|441.48|438.68|444.22|441.42|441.27|438.47|0
1647487500000|2022-03-17 03:25:00|441.27|438.47|439.38|436.58|442.32|439.52|439.38|436.58|0
1647487800000|2022-03-17 03:30:00|439.17|436.37|439.49|436.69|440.54|437.74|439.07|436.27|0
1647488100000|2022-03-17 03:35:00|439.38|436.58|437.28|434.48|439.8|437|436.97|434.17|0
1647488400000|2022-03-17 03:40:00|437.38|434.58|439.9|437.1|440.21|437.41|437.38|434.58|0
1647488700000|2022-03-17 03:45:00|440|437.2|441.26|438.46|441.9|439.1|439.58|436.78|0
1647489000000|2022-03-17 03:50:00|441.47|438.67|441.26|438.46|442.21|439.41|440.84|438.04|0
1647489300000|2022-03-17 03:55:00|441.47|438.67|439.9|437.1|442.1|439.3|439.69|436.89|0
1647489600000|2022-03-17 04:00:00|439.69|436.89|443.27|440.47|444.63|441.83|439.69|436.89|0
1647489900000|2022-03-17 04:05:00|443.16|440.36|442.22|439.42|443.37|440.57|441.9|439.1|0
1647490200000|2022-03-17 04:10:00|441.48|438.68|441.48|438.68|441.9|439.1|441.06|438.26|0
1647490500000|2022-03-17 04:15:00|441.69|438.89|440.64|437.84|441.69|438.89|440.64|437.84|0
1647490800000|2022-03-17 04:20:00|440.75|437.95|441.68|438.88|442.73|439.93|439.8|437|0
1647491100000|2022-03-17 04:25:00|441.89|439.09|442|439.2|443.15|440.35|441.89|439.09|0
1647491400000|2022-03-17 04:30:00|441.89|439.09|437.71|434.91|442.31|439.51|436.35|433.55|0
1647491700000|2022-03-17 04:35:00|437.5|434.7|439.38|436.58|439.38|436.58|437.19|434.39|0
1647492000000|2022-03-17 04:40:00|439.17|436.37|437.49|434.69|439.38|436.58|437.08|434.28|0
1647492300000|2022-03-17 04:45:00|437.29|434.49|438.33|435.53|438.33|435.53|437.29|434.49|0
1647492600000|2022-03-17 04:50:00|438.54|435.74|436.45|433.65|438.54|435.74|436.03|433.23|0
1647492900000|2022-03-17 04:55:00|436.24|433.44|437.18|434.38|437.18|434.38|435.93|433.13|0
1647493200000|2022-03-17 05:00:00|437.28|434.48|438.74|435.94|439.79|436.99|436.35|433.55|0
1647493500000|2022-03-17 05:05:00|438.95|436.15|439.16|436.36|439.99|437.19|438.32|435.52|0
1647493800000|2022-03-17 05:10:00|439.06|436.26|434.77|431.97|439.57|436.77|434.36|431.56|0
1647494100000|2022-03-17 05:15:00|434.98|432.18|434.56|431.76|437.27|434.47|434.36|431.56|0
1647494400000|2022-03-17 05:20:00|434.36|431.56|438.99|436.19|439.82|437.02|433.73|430.93|0
1647494700000|2022-03-17 05:25:00|439.2|436.4|440.24|437.44|440.86|438.06|439.2|436.4|0
1647495000000|2022-03-17 05:30:00|440.44|437.64|439.82|437.02|440.86|438.06|438.78|435.98|0
1647495300000|2022-03-17 05:35:00|440.03|437.23|439.19|436.39|441.38|438.58|438.98|436.18|0
1647495600000|2022-03-17 05:40:00|439.4|436.6|437.94|435.14|440.86|438.06|437.32|434.52|0
1647495900000|2022-03-17 05:45:00|438.15|435.35|438.77|435.97|439.4|436.6|437.73|434.93|0
1647496200000|2022-03-17 05:50:00|438.56|435.76|439.19|436.39|439.39|436.59|437.63|434.83|0
1647496500000|2022-03-17 05:55:00|439.29|436.49|439.39|436.59|440.54|437.74|438.35|435.55|0
1647496800000|2022-03-17 06:00:00|439.18|436.38|439.18|436.38|440.33|437.53|436.27|433.47|0
1647497100000|2022-03-17 06:05:00|439.29|436.49|437|434.2|439.29|436.49|437|434.2|0
1647497400000|2022-03-17 06:10:00|437.1|434.3|438.66|435.86|439.39|436.59|436.48|433.68|0
1647497700000|2022-03-17 06:15:00|438.55|435.75|438.04|435.24|439.59|436.79|437.83|435.03|0
1647498000000|2022-03-17 06:20:00|437.93|435.13|434.81|432.01|438.66|435.86|434.81|432.01|0
1647498300000|2022-03-17 06:25:00|435.13|432.33|435.64|432.84|436.68|433.88|434.6|431.8|0
1647498600000|2022-03-17 06:30:00|435.54|432.74|435.22|432.42|437.51|434.71|434.81|432.01|0
1647498900000|2022-03-17 06:35:00|435.33|432.53|434.6|431.8|435.43|432.63|433.98|431.18|0
1647499200000|2022-03-17 06:40:00|434.5|431.7|432.84|430.04|434.6|431.8|431.19|428.39|0
1647499500000|2022-03-17 06:45:00|432.73|429.93|431.91|429.11|433.67|430.87|431.91|429.11|0
1647499800000|2022-03-17 06:50:00|432.01|429.21|431.9|429.1|432.53|429.73|430.57|427.77|0
1647500100000|2022-03-17 06:55:00|431.8|429|429.63|426.83|432.01|429.21|428.19|425.39|0
1647500400000|2022-03-17 07:00:00|429.33|426.53|429.01|426.21|432.52|429.72|428.81|426.01|0
1647500700000|2022-03-17 07:05:00|428.19|425.79|423.4|421|428.3|425.9|422.37|419.97|0
1647501000000|2022-03-17 07:10:00|423.81|421.41|426.92|424.52|427.02|424.62|423.81|421.41|0
1647501300000|2022-03-17 07:15:00|426.71|424.31|432.32|429.92|432.32|429.92|426.29|423.89|0
1647501600000|2022-03-17 07:20:00|432.73|430.33|432.52|430.12|433.57|431.17|431.69|429.29|0
1647501900000|2022-03-17 07:25:00|432.42|430.02|434.3|431.9|434.4|432|432.21|429.81|0
1647502200000|2022-03-17 07:30:00|434.19|431.79|438.16|435.76|438.37|435.97|433.14|430.74|0
1647502500000|2022-03-17 07:35:00|438.37|435.97|437.11|434.71|440.46|438.06|437.11|434.71|0
1647502800000|2022-03-17 07:40:00|437.32|434.92|439.2|436.8|441.09|438.69|436.9|434.5|0
1647503100000|2022-03-17 07:45:00|438.99|436.59|434.6|432.2|440.04|437.64|434.6|432.2|0
1647503400000|2022-03-17 07:50:00|435.02|432.62|431.05|428.65|435.23|432.83|430.22|427.82|0
1647503700000|2022-03-17 07:55:00|430.64|428.24|430.54|428.14|432.72|430.32|429.39|426.99|0
1647504000000|2022-03-17 08:00:00|429.8|427.4|428.11|425.71|431.68|429.28|428.11|425.71|0
1647504300000|2022-03-17 08:05:00|428.32|425.92|433.12|430.72|435.42|433.02|427.7|425.3|0
1647504600000|2022-03-17 08:10:00|432.7|430.3|433.53|431.13|434.79|432.39|432.28|429.88|0
1647504900000|2022-03-17 08:15:00|433.32|430.92|431.65|429.25|434.37|431.97|431.23|428.83|0
1647505200000|2022-03-17 08:20:00|431.03|428.63|432.48|430.08|434.37|431.97|430.82|428.42|0
1647505500000|2022-03-17 08:25:00|432.28|429.88|430.92|428.52|432.28|429.88|428.31|425.91|0
1647505800000|2022-03-17 08:30:00|430.71|428.31|433.22|430.82|433.32|430.92|428.94|426.54|0
1647506100000|2022-03-17 08:35:00|431.65|429.25|434.47|432.07|435.2|432.8|431.65|429.25|0
1647506400000|2022-03-17 08:40:00|434.57|432.17|436.39|433.99|438.68|436.28|433.63|431.23|0
1647506700000|2022-03-17 08:45:00|436.29|433.89|436.18|433.78|436.29|433.89|432.96|430.56|0
1647507000000|2022-03-17 08:50:00|436.39|433.99|438.89|436.49|439.42|437.02|435.04|432.64|0
1647507300000|2022-03-17 08:55:00|439.1|436.7|438.05|435.65|441.51|439.11|436.8|434.4|0
1647507600000|2022-03-17 09:00:00|437.84|435.44|437.63|435.23|437.84|435.44|435.76|433.36|0
1647507900000|2022-03-17 09:05:00|437.84|435.44|439.2|436.8|440.46|438.06|437.53|435.13|0
1647508200000|2022-03-17 09:10:00|439.09|436.69|440.35|437.95|442.44|440.04|438.47|436.07|0
1647508500000|2022-03-17 09:15:00|440.25|437.85|441.6|439.2|442.02|439.62|438.46|436.06|0
1647508800000|2022-03-17 09:20:00|442.02|439.62|439.92|437.52|443.28|440.88|439.3|436.9|0
1647509100000|2022-03-17 09:25:00|440.13|437.73|438.46|436.06|440.66|438.26|437.62|435.22|0
1647509400000|2022-03-17 09:30:00|438.25|435.85|441.8|439.4|441.8|439.4|438.15|435.75|0
1647509700000|2022-03-17 09:35:00|442.01|439.61|443.9|441.5|445.48|443.08|442.01|439.61|0
1647510000000|2022-03-17 09:40:00|443.69|441.29|444.01|441.61|444.95|442.55|442.43|440.03|0
1647510300000|2022-03-17 09:45:00|443.69|441.29|444.32|441.92|444.74|442.34|442.85|440.45|0
1647510600000|2022-03-17 09:50:00|444.22|441.82|442.85|440.45|445.16|442.76|442.01|439.61|0
1647510900000|2022-03-17 09:55:00|442.64|440.24|440.54|438.14|442.64|440.24|440.12|437.72|0
1647511200000|2022-03-17 10:00:00|440.96|438.56|453.44|451.04|455.88|453.48|440.96|438.56|0
1647511500000|2022-03-17 10:05:00|453.23|450.83|457.24|454.84|459.36|456.96|453.23|450.83|0
1647511800000|2022-03-17 10:10:00|457.78|455.38|454.7|452.3|458.73|456.33|453.23|450.83|0
1647512100000|2022-03-17 10:15:00|454.49|452.09|451.33|448.93|456.4|454|450.48|448.08|0
1647512400000|2022-03-17 10:20:00|451.54|449.14|448.8|446.4|452.8|450.4|447.75|445.35|0
1647512700000|2022-03-17 10:25:00|448.17|445.77|449.22|446.82|451.22|448.82|447.96|445.56|0
1647513000000|2022-03-17 10:30:00|449.12|446.72|446.49|444.09|449.85|447.45|445.65|443.25|0
1647513300000|2022-03-17 10:35:00|446.81|444.41|447.32|444.92|450.69|448.29|446.48|444.08|0
1647513600000|2022-03-17 10:40:00|447.64|445.24|446.8|444.4|449.63|447.23|446.69|444.29|0
1647513900000|2022-03-17 10:45:00|446.9|444.5|445.64|443.24|448.79|446.39|445.64|443.24|0
1647514200000|2022-03-17 10:50:00|445.22|442.82|446.27|443.87|447.95|445.55|445.22|442.82|0
1647514500000|2022-03-17 10:55:00|446.48|444.08|442.92|440.52|447.32|444.92|442.71|440.31|0
1647514800000|2022-03-17 11:00:00|442.71|440.31|440.83|438.43|444.59|442.19|440.62|438.22|0
1647515100000|2022-03-17 11:05:00|440.62|438.22|440.62|438.22|441.87|439.47|439.16|436.76|0
1647515400000|2022-03-17 11:10:00|440.41|438.01|441.45|439.05|442.29|439.89|440.41|438.01|0
1647515700000|2022-03-17 11:15:00|441.35|438.95|442.58|440.18|442.58|440.18|439.84|437.44|0
1647516000000|2022-03-17 11:20:00|442.47|440.07|443.94|441.54|445.2|442.8|442.05|439.65|0
1647516300000|2022-03-17 11:25:00|444.05|441.65|444.99|442.59|446.89|444.49|443.52|441.12|0
1647516600000|2022-03-17 11:30:00|445.1|442.7|444.99|442.59|445.83|443.43|443.41|441.01|0
1647516900000|2022-03-17 11:35:00|445.1|442.7|448.15|445.75|448.15|445.75|444.36|441.96|0
1647517200000|2022-03-17 11:40:00|447.94|445.54|448.78|446.38|449.84|447.44|446.88|444.48|0
1647517500000|2022-03-17 11:45:00|448.89|446.49|448.14|445.74|449.62|447.22|446.46|444.06|0
1647517800000|2022-03-17 11:50:00|447.93|445.53|445.82|443.42|448.57|446.17|445.4|443|0
1647518100000|2022-03-17 11:55:00|446.03|443.63|444.88|442.48|446.45|444.05|442.88|440.48|0
1647518400000|2022-03-17 12:00:00|445.19|442.79|441.2|438.8|447.19|444.79|438.79|436.39|0
1647518700000|2022-03-17 12:05:00|441.3|438.9|441.82|439.42|442.87|440.47|438.68|436.28|0
1647519000000|2022-03-17 12:10:00|442.24|439.84|444.13|441.73|444.97|442.57|442.24|439.84|0
1647519300000|2022-03-17 12:15:00|444.34|441.94|446.66|444.26|447.29|444.89|443.71|441.31|0
1647519600000|2022-03-17 12:20:00|447.08|444.68|448.34|445.94|448.55|446.15|446.66|444.26|0
1647519900000|2022-03-17 12:25:00|448.24|445.84|447.61|445.21|448.24|445.84|446.65|444.25|0
1647520200000|2022-03-17 12:30:00|447.18|444.78|447.6|445.2|448.34|445.94|444.24|441.84|0
1647520500000|2022-03-17 12:35:00|446.86|444.46|447.49|445.09|447.49|445.09|446.02|443.62|0
1647520800000|2022-03-17 12:40:00|447.28|444.88|451.08|448.68|451.72|449.32|446.13|443.73|0
1647521100000|2022-03-17 12:45:00|450.87|448.47|448.44|446.04|450.87|448.47|447.7|445.3|0
1647521400000|2022-03-17 12:50:00|448.55|446.15|450.45|448.05|452.35|449.95|448.55|446.15|0
1647521700000|2022-03-17 12:55:00|450.66|448.26|449.6|447.2|454.05|451.65|449.29|446.89|0
1647522000000|2022-03-17 13:00:00|449.5|447.1|451.71|449.31|451.71|449.31|449.18|446.78|0
1647522300000|2022-03-17 13:05:00|451.82|449.42|450.44|448.04|451.92|449.52|449.81|447.41|0
1647522600000|2022-03-17 13:10:00|450.65|448.25|450.02|447.62|451.92|449.52|449.8|447.4|0
1647522900000|2022-03-17 13:15:00|450.23|447.83|450.34|447.94|450.65|448.25|448.96|446.56|0
1647523200000|2022-03-17 13:20:00|450.44|448.04|449.59|447.19|450.65|448.25|449.38|446.98|0
1647523500000|2022-03-17 13:25:00|449.38|446.98|450.97|448.57|450.97|448.57|448.74|446.34|0
1647523800000|2022-03-17 13:30:00|449.8|447.4|446.21|443.81|453.4|451|444.95|442.55|0
1647524100000|2022-03-17 13:35:00|445.79|443.39|444.31|441.91|452.76|450.36|444.1|441.7|0
1647524400000|2022-03-17 13:40:00|443.89|441.49|443.26|440.86|447.26|444.86|442.84|440.44|0
1647524700000|2022-03-17 13:45:00|442.84|440.44|440.32|437.92|443.26|440.86|433.84|431.44|0
1647525000000|2022-03-17 13:50:00|441.16|438.76|439.69|437.29|441.58|439.18|435.93|433.53|0
1647525300000|2022-03-17 13:55:00|438.64|436.24|428.23|425.83|439.9|437.5|428.23|425.83|0
1647525600000|2022-03-17 14:00:00|428.64|426.24|426.57|424.17|430.92|428.52|425.95|423.55|0
1647525900000|2022-03-17 14:05:00|426.16|423.76|421.57|419.17|427.4|425|421.36|418.96|0
1647526200000|2022-03-17 14:10:00|422.19|419.79|426.77|424.37|427.6|425.2|421.36|418.96|0
1647526500000|2022-03-17 14:15:00|426.14|423.74|427.81|425.41|428.85|426.45|424.68|422.28|0
1647526800000|2022-03-17 14:20:00|428.23|425.83|423.43|421.03|428.43|426.03|422.81|420.41|0
1647527100000|2022-03-17 14:25:00|423.64|421.24|425.3|422.9|425.93|423.53|422.81|420.41|0
1647527400000|2022-03-17 14:30:00|424.68|422.28|429.06|426.66|432.4|430|424.06|421.66|0
1647527700000|2022-03-17 14:35:00|428.43|426.03|429.84|427.44|433.61|431.21|428.22|425.82|0
1647528000000|2022-03-17 14:40:00|429|426.6|432.98|430.58|435.5|433.1|428.58|426.18|0
1647528300000|2022-03-17 14:45:00|433.18|430.78|438.44|436.04|443.3|440.9|431.09|428.69|0
1647528600000|2022-03-17 14:50:00|437.81|435.41|444.14|441.74|445.2|442.8|437.29|434.89|0
1647528900000|2022-03-17 14:55:00|443.93|441.53|439.07|436.67|443.93|441.53|438.01|435.61|0
1647529200000|2022-03-17 15:00:00|439.28|436.88|440.54|438.14|442.45|440.05|437.38|434.98|0
1647529500000|2022-03-17 15:05:00|440.76|438.36|434.45|432.05|441.6|439.2|433.5|431.1|0
1647529800000|2022-03-17 15:10:00|435.18|432.78|441.04|438.64|441.04|438.64|434.03|431.63|0
1647530100000|2022-03-17 15:15:00|440.94|438.54|434.96|432.56|440.94|438.54|434.65|432.25|0
1647530400000|2022-03-17 15:20:00|436|433.6|431.2|428.8|436.74|434.34|431.1|428.7|0
1647530700000|2022-03-17 15:25:00|431.31|428.91|433.28|430.88|434.96|432.56|430.78|428.38|0
1647531000000|2022-03-17 15:30:00|433.49|431.09|431.2|428.8|435.58|433.18|429.74|427.34|0
1647531300000|2022-03-17 15:35:00|430.78|428.38|428.08|425.68|432.86|430.46|427.87|425.47|0
1647531600000|2022-03-17 15:40:00|427.66|425.26|427.49|425.09|428.91|426.51|426|423.6|0
1647531900000|2022-03-17 15:45:00|427.28|424.88|434.27|431.87|434.48|432.08|426.95|424.55|0
1647532200000|2022-03-17 15:50:00|434.69|432.29|426.94|424.54|435.32|432.92|426.11|423.71|0
1647532500000|2022-03-17 15:55:00|426.73|424.33|426.84|424.44|427.99|425.59|424.44|422.04|0
1647532800000|2022-03-17 16:00:00|426.11|423.71|426.52|424.12|429.66|427.26|425.9|423.5|0
1647533100000|2022-03-17 16:05:00|426.63|424.23|423.4|421|426.73|424.33|422.67|420.27|0
1647533400000|2022-03-17 16:10:00|423.19|420.79|424.43|422.03|426.1|423.7|422.98|420.58|0
1647533700000|2022-03-17 16:15:00|424.23|421.83|422.88|420.48|427.56|425.16|422.88|420.48|0
1647534000000|2022-03-17 16:20:00|422.98|420.58|416.14|413.74|422.98|420.58|415.31|412.91|0
1647534300000|2022-03-17 16:25:00|415.93|413.53|415.1|412.7|417.38|414.98|414.9|412.5|0
1647534600000|2022-03-17 16:30:00|415.62|413.22|415.31|412.91|417.48|415.08|413.87|411.47|0
1647534900000|2022-03-17 16:35:00|415.62|413.22|414.59|412.19|415.93|413.53|414.48|412.08|0
1647535200000|2022-03-17 16:40:00|414.48|412.08|415.41|413.01|417.78|415.38|414.48|412.08|0
1647535500000|2022-03-17 16:45:00|414.89|412.49|415.08|412.68|416.12|413.72|412.38|409.98|0
1647535800000|2022-03-17 16:50:00|414.66|412.26|412.79|410.39|414.87|412.47|412.17|409.77|0
1647536100000|2022-03-17 16:55:00|412.9|410.5|411.55|409.15|413.62|411.22|410.51|408.11|0
1647536400000|2022-03-17 17:00:00|411.66|409.26|412.17|409.77|415.49|413.09|411.34|408.94|0
1647536700000|2022-03-17 17:05:00|411.75|409.35|413.62|411.22|414.14|411.74|410.72|408.32|0
1647537000000|2022-03-17 17:10:00|413.82|411.42|416.32|413.92|417.15|414.75|411.96|409.56|0
1647537300000|2022-03-17 17:15:00|415.9|413.5|412.78|410.38|417.77|415.37|412.58|410.18|0
1647537600000|2022-03-17 17:20:00|412.58|410.18|409.68|407.28|413.61|411.21|409.26|406.86|0
1647537900000|2022-03-17 17:25:00|409.37|406.97|403.91|401.51|410.09|407.69|403.7|401.3|0
1647538200000|2022-03-17 17:30:00|403.7|401.3|403.81|401.41|404.93|402.53|402.88|400.48|0
1647538500000|2022-03-17 17:35:00|403.9|401.5|403.49|401.09|404.93|402.53|403.08|400.68|0
1647538800000|2022-03-17 17:40:00|403.7|401.3|398.88|396.48|403.7|401.3|397.76|395.36|0
1647539100000|2022-03-17 17:45:00|398.57|396.17|394.91|392.51|400.44|398.04|394.71|392.31|0
1647539400000|2022-03-17 17:50:00|394.71|392.31|393.68|391.28|395.32|392.92|391.83|389.43|0
1647539700000|2022-03-17 17:55:00|393.27|390.87|396.06|393.66|396.26|393.86|392.24|389.84|0
1647540000000|2022-03-17 18:00:00|396.16|393.76|397.7|395.3|399.75|397.35|395.85|393.45|0
1647540300000|2022-03-17 18:05:00|397.49|395.09|396.46|394.06|398.11|395.71|394.32|391.92|0
1647540600000|2022-03-17 18:10:00|396.67|394.27|399.95|397.55|401.6|399.2|396.05|393.65|0
1647540900000|2022-03-17 18:15:00|399.75|397.35|399.95|397.55|400.37|397.97|398.92|396.52|0
1647541200000|2022-03-17 18:20:00|399.75|397.35|402.42|400.02|402.63|400.23|398.51|396.11|0
1647541500000|2022-03-17 18:25:00|402.83|400.43|405.93|403.53|405.93|403.53|400.57|398.17|0
1647541800000|2022-03-17 18:30:00|405.52|403.12|400.36|397.96|405.52|403.12|399.95|397.55|0
1647542100000|2022-03-17 18:35:00|400.98|398.58|401.8|399.4|402.83|400.43|399.33|396.93|0
1647542400000|2022-03-17 18:40:00|402|399.6|399.33|396.93|403.45|401.05|399.12|396.72|0
1647542700000|2022-03-17 18:45:00|399.53|397.13|397.07|394.67|401.18|398.78|397.07|394.67|0
1647543000000|2022-03-17 18:50:00|396.86|394.46|398.91|396.51|399.53|397.13|396.45|394.05|0
1647543300000|2022-03-17 18:55:00|398.71|396.31|396.86|394.46|400.97|398.57|395.42|393.02|0
1647543600000|2022-03-17 19:00:00|397.06|394.66|393.58|391.18|398.09|395.69|393.58|391.18|0
1647543900000|2022-03-17 19:05:00|393.99|391.59|399.32|396.92|400.14|397.74|393.58|391.18|0
1647544200000|2022-03-17 19:10:00|399.11|396.71|404.06|401.66|407.37|404.97|398.7|396.3|0
1647544500000|2022-03-17 19:15:00|403.85|401.45|399.93|397.53|405.5|403.1|399.31|396.91|0
1647544800000|2022-03-17 19:20:00|399.72|397.32|403.64|401.24|404.05|401.65|399.52|397.12|0
1647545100000|2022-03-17 19:25:00|403.02|400.62|398.59|396.19|403.02|400.62|398.08|395.68|0
1647545400000|2022-03-17 19:30:00|398.49|396.09|399.31|396.91|400.86|398.46|397.67|395.27|0
1647545700000|2022-03-17 19:35:00|399.1|396.7|397.87|395.47|399.72|397.32|396.84|394.44|0
1647546000000|2022-03-17 19:40:00|397.46|395.06|389.69|387.29|397.46|395.06|389.49|387.09|0
1647546300000|2022-03-17 19:45:00|390.91|388.51|388.87|386.47|391.12|388.72|387.45|385.05|0
1647546600000|2022-03-17 19:50:00|391.11|388.71|392.09|389.69|395.77|393.37|389.48|387.08|0
1647546900000|2022-03-17 19:55:00|391.89|389.49|386.4|384|393.72|391.32|385.79|383.39|0
1647547200000|2022-03-17 20:00:00|383.57|381.17|386.8|384.4|386.8|384.4|382.76|380.36|0
1647547500000|2022-03-17 20:05:00|386.6|384.2|390.77|388.37|391.07|388.67|386.6|384.2|0
1647547800000|2022-03-17 20:10:00|390.46|388.06|391.27|388.87|392.29|389.89|389.85|387.45|0
1647548100000|2022-03-17 20:15:00|391.88|389.08|391.26|388.46|392.28|389.48|390.65|387.85|0
1647548400000|2022-03-17 20:20:00|391.06|388.26|391.26|388.46|392.08|389.28|391.06|388.26|0
1647548700000|2022-03-17 20:25:00|391.06|388.26|396.06|393.26|401.81|399.01|391.06|388.26|0
1647549000000|2022-03-17 20:30:00|395.55|392.75|397.59|394.79|398.21|395.41|395.14|392.34|0
1647549300000|2022-03-17 20:35:00|397.5|394.7|401.29|398.49|401.81|399.01|396.57|393.77|0
1647549600000|2022-03-17 20:40:00|400.78|397.98|401.7|398.9|403.46|400.66|399.85|397.05|0
1647549900000|2022-03-17 20:45:00|400.47|397.67|400.78|397.98|400.98|398.18|398.41|395.61|0
1647550200000|2022-03-17 20:50:00|401.08|398.28|400.46|397.66|402.52|399.72|400.16|397.36|0
1647550500000|2022-03-17 20:55:00|400.26|397.46|400.57|397.77|401.7|398.9|400.26|397.46|0
1647550800000|2022-03-17 21:00:00|400.62|397.82|400.26|397.46|400.65|397.85|400.08|397.28|0
1647551100000|2022-03-17 21:05:00|400.29|397.49|399.6|396.8|400.34|397.54|399.42|396.62|0
1647551400000|2022-03-17 21:10:00|399.75|396.95|399.51|396.71|399.81|397.01|399.45|396.65|0
1647551700000|2022-03-17 21:15:00|399.6|396.8|399.36|396.56|399.72|396.92|399.36|396.56|0
1647552000000|2022-03-17 21:20:00|399.39|396.59|399.9|397.1|400.13|397.33|399.36|396.56|0
1647552300000|2022-03-17 21:25:00|399.96|397.16|399.92|397.12|400.16|397.36|399.72|396.92|0
1647552600000|2022-03-17 21:30:00|399.83|397.03|399.86|397.06|399.96|397.16|399.44|396.64|0
1647552900000|2022-03-17 21:35:00|399.3|396.5|399.29|396.49|399.77|396.97|399.17|396.37|0
1647553200000|2022-03-17 21:40:00|399.26|396.46|399.53|396.73|399.89|397.09|399.26|396.46|0
1647553500000|2022-03-17 21:45:00|399.47|396.67|399.56|396.76|399.56|396.76|399.38|396.58|0
1647553800000|2022-03-17 21:50:00|399.95|397.15|399.82|397.02|399.95|397.15|399.62|396.82|0
1647554100000|2022-03-17 21:55:00|399.73|396.93|399.25|396.45|399.8|397|399.25|396.45|0
1647554400000|2022-03-17 22:00:00|398.9|396.1|398.18|395.38|400.55|397.75|396.13|393.33|0
1647554700000|2022-03-17 22:05:00|397.87|395.07|399.51|396.71|401.67|398.87|397.87|395.07|0
1647555000000|2022-03-17 22:10:00|399.72|396.92|402.7|399.9|402.81|400.01|397.97|395.17|0
1647555300000|2022-03-17 22:15:00|402.81|400.01|404.35|401.55|404.66|401.86|401.57|398.77|0
1647555600000|2022-03-17 22:20:00|404.14|401.34|402.9|400.1|405.08|402.28|402.7|399.9|0
1647555900000|2022-03-17 22:25:00|402.7|399.9|402.9|400.1|403.21|400.41|402.69|399.89|0
1647556200000|2022-03-17 22:30:00|403.01|400.21|403.31|400.51|403.31|400.51|402.69|399.89|0
1647556500000|2022-03-17 22:35:00|403.21|400.41|403.31|400.51|403.31|400.51|402.07|399.27|0
1647556800000|2022-03-17 22:40:00|403.21|400.41|403.93|401.13|404.75|401.95|402.48|399.68|0
1647557100000|2022-03-17 22:45:00|404.03|401.23|404.34|401.54|405.17|402.37|403.72|400.92|0
1647557400000|2022-03-17 22:50:00|404.24|401.44|403.3|400.5|405.37|402.57|403.3|400.5|0
1647557700000|2022-03-17 22:55:00|403.41|400.61|404.54|401.74|406.82|404.02|403.1|400.3|0
1647558000000|2022-03-17 23:00:00|404.75|401.95|405.37|402.57|406.4|403.6|403.92|401.12|0
1647558300000|2022-03-17 23:05:00|405.27|402.47|405.06|402.26|405.78|402.98|404.23|401.43|0
1647558600000|2022-03-17 23:10:00|405.16|402.36|404.44|401.64|405.16|402.36|403.92|401.12|0
1647558900000|2022-03-17 23:15:00|404.12|401.32|403.71|400.91|404.74|401.94|402.88|400.08|0
1647559200000|2022-03-17 23:20:00|403.61|400.81|403.81|401.01|404.12|401.32|402.99|400.19|0
1647559500000|2022-03-17 23:25:00|403.71|400.91|403.61|400.81|405.26|402.46|403.09|400.29|0
1647559800000|2022-03-17 23:30:00|403.5|400.7|403.7|400.9|404.53|401.73|402.26|399.46|0
1647560100000|2022-03-17 23:35:00|403.81|401.01|403.08|400.28|404.12|401.32|402.88|400.08|0
1647560400000|2022-03-17 23:40:00|402.88|400.08|403.29|400.49|403.91|401.11|402.67|399.87|0
1647560700000|2022-03-17 23:45:00|403.7|400.9|402.98|400.18|404.11|401.31|402.87|400.07|0
1647561000000|2022-03-17 23:50:00|403.08|400.28|402.87|400.07|403.7|400.9|402.46|399.66|0
1647561300000|2022-03-17 23:55:00|403.08|400.28|404.31|401.51|404.52|401.72|402.66|399.86|0
1647561600000|2022-03-18 00:00:00|403.9|401.1|403.28|400.48|405.55|402.75|402.45|399.65|0
1647561900000|2022-03-18 00:05:00|402.87|400.07|398.95|396.15|403.28|400.48|398.75|395.95|0
1647562200000|2022-03-18 00:10:00|398.54|395.74|399.98|397.18|400.6|397.8|397.62|394.82|0
1647562500000|2022-03-18 00:15:00|399.77|396.97|402.04|399.24|403.28|400.48|399.67|396.87|0
1647562800000|2022-03-18 00:20:00|402.24|399.44|400.39|397.59|403.27|400.47|400.29|397.49|0
1647563100000|2022-03-18 00:25:00|400.59|397.79|403.27|400.47|403.48|400.68|400.39|397.59|0
1647563400000|2022-03-18 00:30:00|403.06|400.26|401.62|398.82|404.1|401.3|401.41|398.61|0
1647563700000|2022-03-18 00:35:00|401.83|399.03|404.71|401.91|404.71|401.91|401.21|398.41|0
1647564000000|2022-03-18 00:40:00|404.51|401.71|407.61|404.81|408.23|405.43|403.89|401.09|0
1647564300000|2022-03-18 00:45:00|407.82|405.02|408.13|405.33|409.48|406.68|406.99|404.19|0
1647564600000|2022-03-18 00:50:00|408.23|405.43|409.47|406.67|409.68|406.88|408.23|405.43|0
1647564900000|2022-03-18 00:55:00|409.27|406.47|408.64|405.84|410.3|407.5|408.23|405.43|0
1647565200000|2022-03-18 01:00:00|408.23|405.43|410.09|407.29|410.3|407.5|408.23|405.43|0
1647565500000|2022-03-18 01:05:00|410.3|407.5|410.2|407.4|412.38|409.58|409.05|406.25|0
1647565800000|2022-03-18 01:10:00|410.41|407.61|409.05|406.25|411.34|408.54|408.84|406.04|0
1647566100000|2022-03-18 01:15:00|409.26|406.46|409.46|406.66|410.2|407.4|408.54|405.74|0
1647566400000|2022-03-18 01:20:00|409.57|406.77|408.74|405.94|409.67|406.87|408.63|405.83|0
1647566700000|2022-03-18 01:25:00|408.84|406.04|409.88|407.08|410.92|408.12|408.22|405.42|0
1647567000000|2022-03-18 01:30:00|409.57|406.77|409.04|406.24|410.4|407.6|408.42|405.62|0
1647567300000|2022-03-18 01:35:00|409.25|406.45|409.46|406.66|411.12|408.32|408.84|406.04|0
1647567600000|2022-03-18 01:40:00|409.57|406.77|410.19|407.39|410.81|408.01|408.63|405.83|0
1647567900000|2022-03-18 01:45:00|410.29|407.49|407.07|404.27|410.29|407.49|406.87|404.07|0
1647568200000|2022-03-18 01:50:00|407.17|404.37|408|405.2|408.32|405.52|406.96|404.16|0
1647568500000|2022-03-18 01:55:00|407.79|404.99|407.38|404.58|408.21|405.41|406.96|404.16|0
1647568800000|2022-03-18 02:00:00|407.17|404.37|408.62|405.82|408.62|405.82|406.55|403.75|0
1647569100000|2022-03-18 02:05:00|408.83|406.03|409.86|407.06|410.9|408.1|408.83|406.03|0
1647569400000|2022-03-18 02:10:00|409.76|406.96|410.28|407.48|411.11|408.31|409.66|406.86|0
1647569700000|2022-03-18 02:15:00|410.39|407.59|410.07|407.27|411.11|408.31|409.24|406.44|0
1647570000000|2022-03-18 02:20:00|409.97|407.17|412.52|409.72|412.83|410.03|409.86|407.06|0
1647570300000|2022-03-18 02:25:00|412.42|409.62|411.38|408.58|412.42|409.62|410.55|407.75|0
1647570600000|2022-03-18 02:30:00|411.28|408.48|410.96|408.16|411.9|409.1|410.76|407.96|0
1647570900000|2022-03-18 02:35:00|410.86|408.06|412.31|409.51|412.52|409.72|410.66|407.86|0
1647571200000|2022-03-18 02:40:00|412.41|409.61|411.9|409.1|412.41|409.61|411.17|408.37|0
1647571500000|2022-03-18 02:45:00|411.79|408.99|411.99|409.19|412.2|409.4|410.75|407.95|0
1647571800000|2022-03-18 02:50:00|412.1|409.3|412.41|409.61|412.61|409.81|411.58|408.78|0
1647572100000|2022-03-18 02:55:00|412.51|409.71|411.37|408.57|412.61|409.81|411.37|408.57|0
1647572400000|2022-03-18 03:00:00|411.27|408.47|411.78|408.98|411.89|409.09|410.75|407.95|0
1647572700000|2022-03-18 03:05:00|411.68|408.88|411.99|409.19|412.4|409.6|411.57|408.77|0
1647573000000|2022-03-18 03:10:00|412.19|409.39|412.19|409.39|414.17|411.37|411.99|409.19|0
1647573300000|2022-03-18 03:15:00|412.51|409.71|413.64|410.84|413.64|410.84|411.57|408.77|0
1647573600000|2022-03-18 03:20:00|413.75|410.95|413.85|411.05|414.89|412.09|412.4|409.6|0
1647573900000|2022-03-18 03:25:00|414.06|411.26|413.85|411.05|414.26|411.46|413.43|410.63|0
1647574200000|2022-03-18 03:30:00|413.64|410.84|413.01|410.21|414.05|411.25|412.5|409.7|0
1647574500000|2022-03-18 03:35:00|413.12|410.32|413.84|411.04|413.84|411.04|412.39|409.59|0
1647574800000|2022-03-18 03:40:00|413.95|411.15|413.01|410.21|413.95|411.15|412.8|410|0
1647575100000|2022-03-18 03:45:00|413.12|410.32|412.39|409.59|413.12|410.32|411.77|408.97|0
1647575400000|2022-03-18 03:50:00|411.97|409.17|412.91|410.11|413.22|410.42|411.97|409.17|0
1647575700000|2022-03-18 03:55:00|413.01|410.21|411.14|408.34|413.21|410.41|410.63|407.83|0
1647576000000|2022-03-18 04:00:00|411.25|408.45|411.14|408.34|411.66|408.86|410.31|407.51|0
1647576300000|2022-03-18 04:05:00|411.04|408.24|410.31|407.51|411.04|408.24|409.48|406.68|0
1647576600000|2022-03-18 04:10:00|409.89|407.09|410.51|407.71|410.93|408.13|409.89|407.09|0
1647576900000|2022-03-18 04:15:00|410.41|407.61|411.34|408.54|411.34|408.54|409.69|406.89|0
1647577200000|2022-03-18 04:20:00|411.55|408.75|409.89|407.09|412.28|409.48|409.79|406.99|0
1647577500000|2022-03-18 04:25:00|410|407.2|410.72|407.92|411.13|408.33|409.89|407.09|0
1647577800000|2022-03-18 04:30:00|410.62|407.82|410.2|407.4|410.62|407.82|409.06|406.26|0
1647578100000|2022-03-18 04:35:00|410.09|407.29|409.68|406.88|410.3|407.5|409.47|406.67|0
1647578400000|2022-03-18 04:40:00|409.47|406.67|409.88|407.08|409.99|407.19|409.47|406.67|0
1647578700000|2022-03-18 04:45:00|409.58|406.78|410.71|407.91|410.71|407.91|409.47|406.67|0
1647579000000|2022-03-18 04:50:00|410.5|407.7|410.71|407.91|410.71|407.91|410.5|407.7|0
1647579300000|2022-03-18 04:55:00|410.61|407.81|410.5|407.7|410.71|407.91|410.29|407.49|0
1647579600000|2022-03-18 05:00:00|410.7|407.9|410.29|407.49|410.7|407.9|409.67|406.87|0
1647579900000|2022-03-18 05:05:00|410.5|407.7|409.67|406.87|411.74|408.94|408.43|405.63|0
1647580200000|2022-03-18 05:10:00|409.87|407.07|408.22|405.42|410.29|407.49|408.01|405.21|0
1647580500000|2022-03-18 05:15:00|408.12|405.32|407.5|404.7|408.22|405.42|407.19|404.39|0
1647580800000|2022-03-18 05:20:00|407.39|404.59|407.34|404.54|408.57|405.77|407.13|404.33|0
1647581100000|2022-03-18 05:25:00|407.44|404.64|406.92|404.12|407.95|405.15|406.62|403.82|0
1647581400000|2022-03-18 05:30:00|407.03|404.23|406.51|403.71|408.36|405.56|406.51|403.71|0
1647581700000|2022-03-18 05:35:00|406.82|404.02|406.2|403.4|407.23|404.43|406.1|403.3|0
1647582000000|2022-03-18 05:40:00|406.1|403.3|405.07|402.27|406.3|403.5|405.07|402.27|0
1647582300000|2022-03-18 05:45:00|404.66|401.86|403.43|400.63|405.68|402.88|403.22|400.42|0
1647582600000|2022-03-18 05:50:00|403.63|400.83|405.06|402.26|405.06|402.26|402.81|400.01|0
1647582900000|2022-03-18 05:55:00|405.27|402.47|404.04|401.24|405.27|402.47|403.22|400.42|0
1647583200000|2022-03-18 06:00:00|403.73|400.93|400.43|397.63|404.35|401.55|400.43|397.63|0
1647583500000|2022-03-18 06:05:00|400.01|397.21|398.37|395.57|400.22|397.42|398.37|395.57|0
1647583800000|2022-03-18 06:10:00|398.58|395.78|396.53|393.73|398.99|396.19|395.2|392.4|0
1647584100000|2022-03-18 06:15:00|396.43|393.63|396.73|393.93|398.37|395.57|396.43|393.63|0
1647584400000|2022-03-18 06:20:00|396.53|393.73|395.3|392.5|398.06|395.26|395.09|392.29|0
1647584700000|2022-03-18 06:25:00|395.4|392.6|396.32|393.52|396.32|393.52|394.89|392.09|0
1647585000000|2022-03-18 06:30:00|395.7|392.9|399.18|396.38|399.18|396.38|392.85|390.05|0
1647585300000|2022-03-18 06:35:00|399.49|396.69|398.16|395.36|400|397.2|397.03|394.23|0
1647585600000|2022-03-18 06:40:00|398.06|395.26|398.56|395.76|399.18|396.38|396.83|394.03|0
1647585900000|2022-03-18 06:45:00|398.67|395.87|399.59|396.79|399.59|396.79|398.47|395.67|0
1647586200000|2022-03-18 06:50:00|399.79|396.99|399.38|396.58|401.23|398.43|399.08|396.28|0
1647586500000|2022-03-18 06:55:00|399.59|396.79|399.58|396.78|400.72|397.92|399.38|396.58|0
1647586800000|2022-03-18 07:00:00|399.79|396.99|401.02|398.22|402.16|399.36|398.97|396.17|0
1647587100000|2022-03-18 07:05:00|400.52|398.12|401.85|399.45|403.08|400.68|400.52|398.12|0
1647587400000|2022-03-18 07:10:00|402.05|399.65|403.29|400.89|403.49|401.09|401.02|398.62|0
1647587700000|2022-03-18 07:15:00|403.49|401.09|405.59|403.19|405.87|403.47|401.84|399.44|0
1647588000000|2022-03-18 07:20:00|406.82|404.42|405.84|403.44|407.28|404.88|405.23|402.83|0
1647588300000|2022-03-18 07:25:00|405.74|403.34|404.4|402|405.95|403.55|403.17|400.77|0
1647588600000|2022-03-18 07:30:00|403.99|401.59|400.92|398.52|404.4|402|400.92|398.52|0
1647588900000|2022-03-18 07:35:00|401.12|398.72|403.37|400.97|403.58|401.18|401.03|398.63|0
1647589200000|2022-03-18 07:40:00|403.58|401.18|400.61|398.21|404.6|402.2|400.41|398.01|0
1647589500000|2022-03-18 07:45:00|400.51|398.11|399.89|397.49|400.82|398.42|398.87|396.47|0
1647589800000|2022-03-18 07:50:00|400.1|397.7|401.53|399.13|402.14|399.74|398.06|395.66|0
1647590100000|2022-03-18 07:55:00|401.93|399.53|398.87|396.47|402.14|399.74|398.87|396.47|0
1647590400000|2022-03-18 08:00:00|398.26|395.86|402.75|400.35|403.16|400.76|397.65|395.25|0
1647590700000|2022-03-18 08:05:00|402.55|400.15|402.54|400.14|404.08|401.68|401.01|398.61|0
1647591000000|2022-03-18 08:10:00|402.85|400.45|398.68|396.28|403.06|400.66|398.68|396.28|0
1647591300000|2022-03-18 08:15:00|398.79|396.39|402.78|400.38|403.2|400.8|398.79|396.39|0
1647591600000|2022-03-18 08:20:00|402.48|400.08|398.68|396.28|402.99|400.59|398.47|396.07|0
1647591900000|2022-03-18 08:25:00|398.88|396.48|402.37|399.97|402.37|399.97|398.47|396.07|0
1647592200000|2022-03-18 08:30:00|401.96|399.56|405.15|402.75|407.11|404.71|400.93|398.53|0
1647592500000|2022-03-18 08:35:00|404.43|402.03|402.98|400.58|405.46|403.06|401.65|399.25|0
1647592800000|2022-03-18 08:40:00|402.88|400.48|404.96|402.56|406.91|404.51|402.7|400.3|0
1647593100000|2022-03-18 08:45:00|405.05|402.65|408.46|406.06|409.39|406.99|405.05|402.65|0
1647593400000|2022-03-18 08:50:00|408.56|406.16|407.94|405.54|408.67|406.27|407.32|404.92|0
1647593700000|2022-03-18 08:55:00|408.15|405.75|405.05|402.65|408.77|406.37|405.05|402.65|0
1647594000000|2022-03-18 09:00:00|404.84|402.44|406.49|404.09|407.73|405.33|403.81|401.41|0
1647594300000|2022-03-18 09:05:00|406.7|404.3|405.66|403.26|407.84|405.44|405.05|402.65|0
1647594600000|2022-03-18 09:10:00|405.56|403.16|407.72|405.32|408.14|405.74|405.56|403.16|0
1647594900000|2022-03-18 09:15:00|407.93|405.53|409.28|406.88|410|407.6|407.93|405.53|0
1647595200000|2022-03-18 09:20:00|409.38|406.98|408.86|406.46|410.2|407.8|408.04|405.64|0
1647595500000|2022-03-18 09:25:00|409.37|406.97|408.86|406.46|412.69|410.29|408.03|405.63|0
1647595800000|2022-03-18 09:30:00|408.75|406.35|407.62|405.22|409.48|407.08|403.5|401.1|0
1647596100000|2022-03-18 09:35:00|407.92|405.52|410.31|407.91|410.61|408.21|407.92|405.52|0
1647596400000|2022-03-18 09:40:00|410.2|407.8|408.95|406.55|411.03|408.63|408.54|406.14|0
1647596700000|2022-03-18 09:45:00|408.85|406.45|409.13|406.73|409.54|407.14|407.02|404.62|0
1647597000000|2022-03-18 09:50:00|409.03|406.63|408.51|406.11|409.54|407.14|408.1|405.7|0
1647597300000|2022-03-18 09:55:00|408.3|405.9|408.61|406.21|408.92|406.52|406.86|404.46|0
1647597600000|2022-03-18 10:00:00|408.51|406.11|406.66|404.26|409.12|406.72|406.66|404.26|0
1647597900000|2022-03-18 10:05:00|406.45|404.05|405.84|403.44|408.71|406.31|405.63|403.23|0
1647598200000|2022-03-18 10:10:00|406.15|403.75|407.47|405.07|408.2|405.8|404.81|402.41|0
1647598500000|2022-03-18 10:15:00|407.38|404.98|412|409.6|412.41|410.01|407.38|404.98|0
1647598800000|2022-03-18 10:20:00|412.41|410.01|410.35|407.95|412.41|410.01|409.63|407.23|0
1647599100000|2022-03-18 10:25:00|410.45|408.05|409.52|407.12|410.76|408.36|408.91|406.51|0
1647599400000|2022-03-18 10:30:00|409.32|406.92|410.76|408.36|412.2|409.8|409.32|406.92|0
1647599700000|2022-03-18 10:35:00|410.86|408.46|410.45|408.05|411.48|409.08|409.93|407.53|0
1647600000000|2022-03-18 10:40:00|410.75|408.35|412.4|410|413.43|411.03|409.11|406.71|0
1647600300000|2022-03-18 10:45:00|411.99|409.59|412.81|410.41|413.64|411.24|411.58|409.18|0
1647600600000|2022-03-18 10:50:00|413.02|410.62|415.02|412.62|415.5|413.1|412.71|410.31|0
1647600900000|2022-03-18 10:55:00|415.23|412.83|412.34|409.94|415.54|413.14|411.93|409.53|0
1647601200000|2022-03-18 11:00:00|412.55|410.15|413.78|411.38|415.23|412.83|412.55|410.15|0
1647601500000|2022-03-18 11:05:00|413.99|411.59|415.84|413.44|417.7|415.3|413.99|411.59|0
1647601800000|2022-03-18 11:10:00|416.05|413.65|416.46|414.06|418.94|416.54|415.84|413.44|0
1647602100000|2022-03-18 11:15:00|416.25|413.85|413.57|411.17|416.25|413.85|413.57|411.17|0
1647602400000|2022-03-18 11:20:00|413.78|411.38|414.71|412.31|415.22|412.82|413.57|411.17|0
1647602700000|2022-03-18 11:25:00|414.5|412.1|415.84|413.44|419.35|416.95|414.39|411.99|0
1647603000000|2022-03-18 11:30:00|415.94|413.54|413.26|410.86|415.94|413.54|413.26|410.86|0
1647603300000|2022-03-18 11:35:00|413.36|410.96|412.33|409.93|414.6|412.2|411.3|408.9|0
1647603600000|2022-03-18 11:40:00|412.23|409.83|411.09|408.69|412.74|410.34|410.07|407.67|0
1647603900000|2022-03-18 11:45:00|411.3|408.9|412.74|410.34|413.26|410.86|411.09|408.69|0
1647604200000|2022-03-18 11:50:00|412.84|410.44|413.76|411.36|414.38|411.98|412.53|410.13|0
1647604500000|2022-03-18 11:55:00|413.97|411.57|416.24|413.84|416.24|413.84|412.53|410.13|0
1647604800000|2022-03-18 12:00:00|415.82|413.42|414.79|412.39|416.86|414.46|414.17|411.77|0
1647605100000|2022-03-18 12:05:00|413.87|411.47|413.25|410.85|414.79|412.39|412.42|410.02|0
1647605400000|2022-03-18 12:10:00|413.14|410.74|412.31|409.91|414.17|411.77|412.11|409.71|0
1647605700000|2022-03-18 12:15:00|412.22|409.82|414.17|411.77|415.4|413|411.9|409.5|0
1647606000000|2022-03-18 12:20:00|413.96|411.56|411.08|408.68|414.17|411.77|410.57|408.17|0
1647606300000|2022-03-18 12:25:00|410.98|408.58|409.64|407.24|411.08|408.68|409.23|406.83|0
1647606600000|2022-03-18 12:30:00|409.74|407.34|411.48|409.08|412.1|409.7|409.74|407.34|0
1647606900000|2022-03-18 12:35:00|411.69|409.29|409.63|407.23|411.9|409.5|409.22|406.82|0
1647607200000|2022-03-18 12:40:00|409.43|407.03|407.38|404.98|409.43|407.03|406.76|404.36|0
1647607500000|2022-03-18 12:45:00|407.58|405.18|410.04|407.64|410.66|408.26|407.58|405.18|0
1647607800000|2022-03-18 12:50:00|410.45|408.05|413.54|411.14|416.01|413.61|410.45|408.05|0
1647608100000|2022-03-18 12:55:00|413.74|411.34|411.48|409.08|413.74|411.34|411.27|408.87|0
1647608400000|2022-03-18 13:00:00|411.47|409.07|411.47|409.07|412.4|410|411.27|408.87|0
1647608700000|2022-03-18 13:05:00|411.88|409.48|413.32|410.92|413.94|411.54|411.06|408.66|0
1647609000000|2022-03-18 13:10:00|413.12|410.72|413.17|410.77|413.94|411.54|411.99|409.59|0
1647609300000|2022-03-18 13:15:00|413.38|410.98|414.1|411.7|414.41|412.01|413.17|410.77|0
1647609600000|2022-03-18 13:20:00|414|411.6|412.34|409.94|414.82|412.42|412.34|409.94|0
1647609900000|2022-03-18 13:25:00|412.14|409.74|399.63|397.23|412.14|409.74|399.23|396.83|0
1647610200000|2022-03-18 13:30:00|399.23|396.83|403.51|401.11|406.78|404.38|397.4|395|0
1647610500000|2022-03-18 13:35:00|404.12|401.72|399.22|396.82|404.12|401.72|392.94|390.54|0
1647610800000|2022-03-18 13:40:00|400.04|397.64|399.22|396.82|402.28|399.88|396.78|394.38|0
1647611100000|2022-03-18 13:45:00|399.02|396.62|393.74|391.34|399.83|397.43|393.54|391.14|0
1647611400000|2022-03-18 13:50:00|393.94|391.54|396.78|394.38|397.39|394.99|390.91|388.51|0
1647611700000|2022-03-18 13:55:00|396.17|393.77|391.42|389.02|397.39|394.99|391.42|389.02|0
1647612000000|2022-03-18 14:00:00|390.71|388.31|385.08|382.68|393.54|391.14|383.08|380.68|0
1647612300000|2022-03-18 14:05:00|385.48|383.08|383.48|381.08|385.88|383.48|382.48|380.08|0
1647612600000|2022-03-18 14:10:00|383.08|380.68|378.96|376.56|383.38|380.98|373.72|371.32|0
1647612900000|2022-03-18 14:15:00|379.27|376.87|383.01|380.61|385.04|382.64|377.95|375.55|0
1647613200000|2022-03-18 14:20:00|382.91|380.51|382.3|379.9|386.06|383.66|380.17|377.77|0
1647613500000|2022-03-18 14:25:00|382.4|380|381.79|379.39|383.01|380.61|379.97|377.57|0
1647613800000|2022-03-18 14:30:00|381.99|379.59|383.21|380.81|384.22|381.82|378.14|375.74|0
1647614100000|2022-03-18 14:35:00|383.61|381.21|389.02|386.62|390.55|388.15|382.39|379.99|0
1647614400000|2022-03-18 14:40:00|389.32|386.92|386.19|383.79|391.16|388.76|384.16|381.76|0
1647614700000|2022-03-18 14:45:00|386.81|384.41|388.85|386.45|388.85|386.45|383.54|381.14|0
1647615000000|2022-03-18 14:50:00|389.26|386.86|386.19|383.79|391.93|389.53|386.19|383.79|0
1647615300000|2022-03-18 14:55:00|386.3|383.9|383.64|381.24|387.62|385.22|382.32|379.92|0
1647615600000|2022-03-18 15:00:00|383.44|381.04|378.87|376.47|384.35|381.95|378.46|376.06|0
1647615900000|2022-03-18 15:05:00|378.77|376.37|377.25|374.85|380.49|378.09|375.63|373.23|0
1647616200000|2022-03-18 15:10:00|377.15|374.75|378.66|376.26|379.07|376.67|374.42|372.02|0
1647616500000|2022-03-18 15:15:00|378.46|376.06|377.24|374.84|381.7|379.3|376.64|374.24|0
1647616800000|2022-03-18 15:20:00|376.94|374.54|380.89|378.49|381.9|379.5|376.94|374.54|0
1647617100000|2022-03-18 15:25:00|380.07|377.67|381.29|378.89|384.55|382.15|379.87|377.47|0
1647617400000|2022-03-18 15:30:00|381.49|379.09|377.44|375.04|381.49|379.09|376.43|374.03|0
1647617700000|2022-03-18 15:35:00|377.64|375.24|375.32|372.92|379.06|376.66|371.79|369.39|0
1647618000000|2022-03-18 15:40:00|376.02|373.62|379.05|376.65|379.46|377.06|375.82|373.42|0
1647618300000|2022-03-18 15:45:00|378.65|376.25|379.58|377.18|380.28|377.88|376.02|373.62|0
1647618600000|2022-03-18 15:50:00|379.27|376.87|384.98|382.58|384.98|382.58|376.33|373.93|0
1647618900000|2022-03-18 15:55:00|383.75|381.35|377.13|374.73|383.75|381.35|376.31|373.91|0
1647619200000|2022-03-18 16:00:00|377.53|375.13|378.28|375.88|381.94|379.54|377.33|374.93|0
1647619500000|2022-03-18 16:05:00|378.08|375.68|378.48|376.08|379.4|377|376.46|374.06|0
1647619800000|2022-03-18 16:10:00|378.08|375.68|376.86|374.46|378.89|376.49|376.05|373.65|0
1647620100000|2022-03-18 16:15:00|376.66|374.26|374.84|372.44|376.66|374.26|372.42|370.02|0
1647620400000|2022-03-18 16:20:00|375.04|372.64|372.62|370.22|376.86|374.46|372.42|370.02|0
1647620700000|2022-03-18 16:25:00|372.82|370.42|369.19|366.79|373.32|370.92|369.09|366.69|0
1647621000000|2022-03-18 16:30:00|369.29|366.89|367.88|365.48|370.3|367.9|367.67|365.27|0
1647621300000|2022-03-18 16:35:00|367.67|365.27|365.46|363.06|367.88|365.48|365.26|362.86|0
1647621600000|2022-03-18 16:40:00|365.36|362.96|363.85|361.45|365.66|363.26|363.65|361.25|0
1647621900000|2022-03-18 16:45:00|363.65|361.25|367.47|365.07|368.27|365.87|363.65|361.25|0
1647622200000|2022-03-18 16:50:00|367.06|364.66|365.65|363.25|367.17|364.77|364.85|362.45|0
1647622500000|2022-03-18 16:55:00|365.45|363.05|365.45|363.05|366.46|364.06|363.44|361.04|0
1647622800000|2022-03-18 17:00:00|365.35|362.95|364.71|362.31|365.52|363.12|363.1|360.7|0
1647623100000|2022-03-18 17:05:00|364.91|362.51|361.28|358.88|366.12|363.72|359.88|357.48|0
1647623400000|2022-03-18 17:10:00|361.59|359.19|362.51|360.11|363.31|360.91|361.28|358.88|0
1647623700000|2022-03-18 17:15:00|362.31|359.91|364.31|361.91|364.31|361.91|361.71|359.31|0
1647624000000|2022-03-18 17:20:00|364.11|361.71|361.51|359.11|364.71|362.31|360.91|358.51|0
1647624300000|2022-03-18 17:25:00|361.71|359.31|358.91|356.51|361.91|359.51|358.71|356.31|0
1647624600000|2022-03-18 17:30:00|358.71|356.31|358.71|356.31|360.71|358.31|358.71|356.31|0
1647624900000|2022-03-18 17:35:00|358.51|356.11|360.11|357.71|360.31|357.91|358.51|356.11|0
1647625200000|2022-03-18 17:40:00|360.5|358.1|361.1|358.7|361.9|359.5|360.5|358.1|0
1647625500000|2022-03-18 17:45:00|361.3|358.9|359.9|357.5|361.5|359.1|359.7|357.3|0
1647625800000|2022-03-18 17:50:00|360.1|357.7|360.3|357.9|360.9|358.5|359.7|357.3|0
1647626100000|2022-03-18 17:55:00|360.7|358.3|360.9|358.5|362.5|360.1|359.3|356.9|0
1647626400000|2022-03-18 18:00:00|360.7|358.3|361.29|358.89|361.29|358.89|359.9|357.5|0
1647626700000|2022-03-18 18:05:00|361.09|358.69|364.09|361.69|364.7|362.3|361.09|358.69|0
1647627000000|2022-03-18 18:10:00|364.29|361.89|360.69|358.29|365.1|362.7|360.69|358.29|0
1647627300000|2022-03-18 18:15:00|360.79|358.39|359.29|356.89|360.79|358.39|357.5|355.1|0
1647627600000|2022-03-18 18:20:00|359.49|357.09|358.89|356.49|361.09|358.69|358.69|356.29|0
1647627900000|2022-03-18 18:25:00|359.29|356.89|359.69|357.29|361.69|359.29|359.29|356.89|0
1647628200000|2022-03-18 18:30:00|359.49|357.09|359.88|357.48|362.88|360.48|359.09|356.69|0
1647628500000|2022-03-18 18:35:00|359.79|357.39|356.9|354.5|359.99|357.59|355.9|353.5|0
1647628800000|2022-03-18 18:40:00|357.1|354.7|360.28|357.88|361.48|359.08|355.7|353.3|0
1647629100000|2022-03-18 18:45:00|360.48|358.08|358.88|356.48|360.48|358.08|358.09|355.69|0
1647629400000|2022-03-18 18:50:00|358.68|356.28|357.09|354.69|358.68|356.28|356.69|354.29|0
1647629700000|2022-03-18 18:55:00|357.29|354.89|356.69|354.29|358.68|356.28|356.69|354.29|0
1647630000000|2022-03-18 19:00:00|356.89|354.49|353.52|351.12|357.88|355.48|353.12|350.72|0
1647630300000|2022-03-18 19:05:00|353.71|351.31|351.34|348.94|354.11|351.71|351.34|348.94|0
1647630600000|2022-03-18 19:10:00|351.54|349.14|350.16|347.76|352.13|349.73|349.57|347.17|0
1647630900000|2022-03-18 19:15:00|350.35|347.95|347.6|345.2|350.55|348.15|347.6|345.2|0
1647631200000|2022-03-18 19:20:00|347.79|345.39|345.63|343.23|348.38|345.98|345.44|343.04|0
1647631500000|2022-03-18 19:25:00|345.44|343.04|344.76|342.36|345.44|343.04|343.29|340.89|0
1647631800000|2022-03-18 19:30:00|344.85|342.45|339.2|336.8|344.95|342.55|339.2|336.8|0
1647632100000|2022-03-18 19:35:00|339|336.6|345.3|342.9|347.1|344.7|338.61|336.21|0
1647632400000|2022-03-18 19:40:00|344.71|342.31|338.81|336.41|345.69|343.29|338.61|336.21|0
1647632700000|2022-03-18 19:45:00|339.01|336.61|339.98|337.58|341.95|339.55|337.83|335.43|0
1647633000000|2022-03-18 19:50:00|339.5|337.1|340.77|338.37|344.5|342.1|339|336.6|0
1647633300000|2022-03-18 19:55:00|341.16|338.76|340.57|338.17|341.94|339.54|337.04|334.64|0
1647633600000|2022-03-18 20:00:00|340.37|337.97|338.8|336.4|341.16|338.76|337.24|334.84|0
1647633900000|2022-03-18 20:05:00|339|336.6|337.43|335.03|339.1|336.7|337.04|334.64|0
1647634200000|2022-03-18 20:10:00|337.82|335.42|336.06|333.66|337.82|335.42|335.48|333.08|0
1647849600000|2022-03-21 08:00:00|348.76|346.36|345.17|342.77|349.15|346.75|344.48|342.08|0
1647849900000|2022-03-21 08:05:00|345.37|342.97|344.58|342.18|347.56|345.16|343.78|341.38|0
1647850200000|2022-03-21 08:10:00|344.78|342.38|346.79|344.39|347.09|344.69|342.99|340.59|0
1647850500000|2022-03-21 08:15:00|346.59|344.19|342.43|340.03|346.69|344.29|342.04|339.64|0
1647850800000|2022-03-21 08:20:00|342.63|340.23|343.22|340.82|343.81|341.41|342.24|339.84|0
1647851100000|2022-03-21 08:25:00|343.02|340.62|345.2|342.8|345.79|343.39|343.02|340.62|0
1647851400000|2022-03-21 08:30:00|345.39|342.99|344.01|341.61|345.39|342.99|342.23|339.83|0
1647851700000|2022-03-21 08:35:00|343.91|341.51|340.73|338.33|344.6|342.2|340.24|337.84|0
1647852000000|2022-03-21 08:40:00|340.64|338.24|342.41|340.01|343.49|341.09|339.94|337.54|0
1647852300000|2022-03-21 08:45:00|342.21|339.81|342.9|340.5|343.09|340.69|340.83|338.43|0
1647852600000|2022-03-21 08:50:00|342.7|340.3|345.17|342.77|345.86|343.46|342.7|340.3|0
1647852900000|2022-03-21 08:55:00|345.07|342.67|344.08|341.68|346.06|343.66|343.88|341.48|0
1647853200000|2022-03-21 09:00:00|343.88|341.48|344.27|341.87|345.07|342.67|342.89|340.49|0
1647853500000|2022-03-21 09:05:00|347.65|345.25|346.06|343.66|349.64|347.24|344.27|341.87|0
1647853800000|2022-03-21 09:10:00|346.25|343.85|345.17|342.77|346.25|343.85|344.67|342.27|0
1647854100000|2022-03-21 09:15:00|344.97|342.57|342.88|340.48|346.16|343.76|342.69|340.29|0
1647854400000|2022-03-21 09:20:00|342.79|340.39|341.5|339.1|342.79|340.39|340.32|337.92|0
1647854700000|2022-03-21 09:25:00|340.56|338.16|340.36|337.96|341.94|339.54|340.36|337.96|0
1647855000000|2022-03-21 09:30:00|340.26|337.86|338.97|336.57|341.15|338.75|338.77|336.37|0
1647855300000|2022-03-21 09:35:00|339.17|336.77|341.14|338.74|341.54|339.14|338.18|335.78|0
1647855600000|2022-03-21 09:40:00|341.54|339.14|341.54|339.14|341.74|339.34|340.85|338.45|0
1647855900000|2022-03-21 09:45:00|341.44|339.04|342.33|339.93|342.92|340.52|341.34|338.94|0
1647856200000|2022-03-21 09:50:00|342.23|339.83|342.92|340.52|343.52|341.12|342.23|339.83|0
1647856500000|2022-03-21 09:55:00|342.83|340.43|341.93|339.53|343.32|340.92|341.63|339.23|0
1647856800000|2022-03-21 10:00:00|342.13|339.73|343.71|341.31|344.31|341.91|341.44|339.04|0
1647857100000|2022-03-21 10:05:00|343.62|341.22|342.92|340.52|344.11|341.71|342.52|340.12|0
1647857400000|2022-03-21 10:10:00|343.11|340.71|342.02|339.62|343.41|341.01|341.53|339.13|0
1647857700000|2022-03-21 10:15:00|341.92|339.52|343.9|341.5|344.21|341.81|341.92|339.52|0
1647858000000|2022-03-21 10:20:00|344.01|341.61|345.49|343.09|345.49|343.09|342.71|340.31|0
1647858300000|2022-03-21 10:25:00|345.29|342.89|345.2|342.8|345.6|343.2|343.89|341.49|0
1647858600000|2022-03-21 10:30:00|345.3|342.9|346.19|343.79|346.39|343.99|344.4|342|0
1647858900000|2022-03-21 10:35:00|346.39|343.99|346.19|343.79|346.59|344.19|345.39|342.99|0
1647859200000|2022-03-21 10:40:00|346.1|343.7|344.19|341.79|346.69|344.29|343.8|341.4|0
1647859500000|2022-03-21 10:45:00|344.3|341.9|344.99|342.59|345.19|342.79|343.8|341.4|0
1647859800000|2022-03-21 10:50:00|344.79|342.39|345.99|343.59|346.39|343.99|344.79|342.39|0
1647860100000|2022-03-21 10:55:00|345.79|343.39|342.6|340.2|345.79|343.39|342.4|340|0
1647860400000|2022-03-21 11:00:00|342.8|340.4|340.21|337.81|342.99|340.59|340.02|337.62|0
1647860700000|2022-03-21 11:05:00|340.12|337.72|340.32|337.92|340.42|338.02|337.05|334.65|0
1647861000000|2022-03-21 11:10:00|340.22|337.82|337.46|335.06|340.32|337.92|337.35|334.95|0
1647861300000|2022-03-21 11:15:00|337.35|334.95|334.21|331.81|338.93|336.53|334.21|331.81|0
1647861600000|2022-03-21 11:20:00|334.4|332|334.99|332.59|336.56|334.16|333.23|330.83|0
1647861900000|2022-03-21 11:25:00|335.09|332.69|335.19|332.79|335.77|333.37|334.6|332.2|0
1647862200000|2022-03-21 11:30:00|335.58|333.18|334.2|331.8|335.97|333.57|334.01|331.61|0
1647862500000|2022-03-21 11:35:00|334.01|331.61|335.38|332.98|335.57|333.17|333.22|330.82|0
1647862800000|2022-03-21 11:40:00|335.18|332.78|335.57|333.17|336.56|334.16|334.79|332.39|0
1647863100000|2022-03-21 11:45:00|335.38|332.98|335.37|332.97|336.85|334.45|335.08|332.68|0
1647863400000|2022-03-21 11:50:00|335.48|333.08|336.65|334.25|337.05|334.65|335.18|332.78|0
1647863700000|2022-03-21 11:55:00|336.85|334.45|336.94|334.54|337.93|335.53|336.55|334.15|0
1647864000000|2022-03-21 12:00:00|337.14|334.74|338.32|335.92|338.32|335.92|335.76|333.36|0
1647864300000|2022-03-21 12:05:00|338.42|336.02|338.91|336.51|338.91|336.51|337.33|334.93|0
1647864600000|2022-03-21 12:10:00|338.71|336.31|337.53|335.13|338.91|336.51|336.54|334.14|0
1647864900000|2022-03-21 12:15:00|338.12|335.72|338.91|336.51|339.7|337.3|337.73|335.33|0
1647865200000|2022-03-21 12:20:00|339.1|336.7|340.49|338.09|341.08|338.68|337.92|335.52|0
1647865500000|2022-03-21 12:25:00|340.29|337.89|340.88|338.48|341.58|339.18|339.69|337.29|0
1647865800000|2022-03-21 12:30:00|340.78|338.38|340.88|338.48|341.67|339.27|340.28|337.88|0
1647866100000|2022-03-21 12:35:00|340.78|338.38|340.28|337.88|341.67|339.27|339.69|337.29|0
1647866400000|2022-03-21 12:40:00|340.48|338.08|340.19|337.79|341.27|338.87|339.09|336.69|0
1647866700000|2022-03-21 12:45:00|340.28|337.88|340.08|337.68|341.86|339.46|340.08|337.68|0
1647867000000|2022-03-21 12:50:00|339.88|337.48|337.71|335.31|340.48|338.08|337.51|335.11|0
1647867300000|2022-03-21 12:55:00|337.91|335.51|339.09|336.69|339.68|337.28|337.51|335.11|0
1647867600000|2022-03-21 13:00:00|338.89|336.49|339.28|336.88|341.46|339.06|338.89|336.49|0
1647867900000|2022-03-21 13:05:00|339.39|336.99|337.51|335.11|339.68|337.28|336.92|334.52|0
1647868200000|2022-03-21 13:10:00|337.61|335.21|337.31|334.91|338.49|336.09|336.72|334.32|0
1647868500000|2022-03-21 13:15:00|337.5|335.1|337.01|334.61|337.9|335.5|336.72|334.32|0
1647868800000|2022-03-21 13:20:00|337.11|334.71|336.52|334.12|337.5|335.1|335.73|333.33|0
1647869100000|2022-03-21 13:25:00|336.62|334.22|339.08|336.68|339.67|337.27|335.73|333.33|0
1647869400000|2022-03-21 13:30:00|336.51|334.11|327.32|324.92|338.29|335.89|327.32|324.92|0
1647869700000|2022-03-21 13:35:00|327.13|324.73|323.64|321.24|327.13|324.73|322.87|320.47|0
1647870000000|2022-03-21 13:40:00|322.87|320.47|327.12|324.72|328.29|325.89|322.29|319.89|0
1647870300000|2022-03-21 13:45:00|326.15|323.75|333.95|331.55|334.15|331.75|325.77|323.37|0
1647870600000|2022-03-21 13:50:00|333.76|331.36|342.14|339.74|342.83|340.43|331.02|328.62|0
1647870900000|2022-03-21 13:55:00|341.44|339.04|341.83|339.43|342.23|339.83|337.88|335.48|0
1647871200000|2022-03-21 14:00:00|341.64|339.24|344.81|342.41|344.81|342.41|339.46|337.06|0
1647871500000|2022-03-21 14:05:00|345.21|342.81|345.01|342.61|348.8|346.4|342.63|340.23|0
1647871800000|2022-03-21 14:10:00|344.91|342.51|346.4|344|348|345.6|342.82|340.42|0
1647872100000|2022-03-21 14:15:00|345.8|343.4|345.01|342.61|347.6|345.2|343.61|341.21|0
1647872400000|2022-03-21 14:20:00|345.4|343|346.6|344.2|350|347.6|345.4|343|0
1647872700000|2022-03-21 14:25:00|346.9|344.5|349.59|347.19|351.4|349|346.9|344.5|0
1647873000000|2022-03-21 14:30:00|349.39|346.99|349.19|346.79|350.59|348.19|346.77|344.37|0
1647873300000|2022-03-21 14:35:00|348.99|346.59|342.76|340.36|349.39|346.99|342.76|340.36|0
1647873600000|2022-03-21 14:40:00|342.96|340.56|342.56|340.16|344.56|342.16|340.16|337.76|0
1647873900000|2022-03-21 14:45:00|342.36|339.96|339.16|336.76|343.96|341.56|338.76|336.36|0
1647874200000|2022-03-21 14:50:00|339.36|336.96|336.17|333.77|339.36|336.96|336.17|333.77|0
1647874500000|2022-03-21 14:55:00|335.58|333.18|332.41|330.01|337.17|334.77|331.03|328.63|0
1647874800000|2022-03-21 15:00:00|332.21|329.81|332.8|330.4|332.8|330.4|329.45|327.05|0
1647875100000|2022-03-21 15:05:00|332.61|330.21|336.57|334.17|336.76|334.36|331.42|329.02|0
1647875400000|2022-03-21 15:10:00|336.37|333.97|333.79|331.39|336.37|333.97|332.41|330.01|0
1647875700000|2022-03-21 15:15:00|333.59|331.19|330.98|328.58|334.78|332.38|327.09|324.69|0
1647876000000|2022-03-21 15:20:00|330.79|328.39|327.83|325.43|333.16|330.76|326.84|324.44|0
1647876300000|2022-03-21 15:25:00|328.02|325.62|327.23|324.83|328.22|325.82|325.27|322.87|0
1647876600000|2022-03-21 15:30:00|327.04|324.64|328.22|325.82|329.79|327.39|326.64|324.24|0
1647876900000|2022-03-21 15:35:00|327.82|325.42|329.59|327.19|332.36|329.96|326.94|324.54|0
1647877200000|2022-03-21 15:40:00|329.4|327|332.56|330.16|333.35|330.95|326.44|324.04|0
1647877500000|2022-03-21 15:45:00|332.76|330.36|332.36|329.96|333.35|330.95|329.79|327.39|0
1647877800000|2022-03-21 15:50:00|331.96|329.56|329.19|326.79|333.15|330.75|326.44|324.04|0
1647878100000|2022-03-21 15:55:00|329.98|327.58|327.22|324.82|331.17|328.77|325.06|322.66|0
1647878400000|2022-03-21 16:00:00|327.13|324.73|331.16|328.76|331.96|329.56|326.24|323.84|0
1647878700000|2022-03-21 16:05:00|330.97|328.57|329.04|326.64|333.34|330.94|328.05|325.65|0
1647879000000|2022-03-21 16:10:00|329.63|327.23|328.64|326.24|331.2|328.8|327.96|325.56|0
1647879300000|2022-03-21 16:15:00|328.44|326.04|328.64|326.24|331.99|329.59|327.46|325.06|0
1647879600000|2022-03-21 16:20:00|328.84|326.44|326.09|323.69|329.42|327.02|325.21|322.81|0
1647879900000|2022-03-21 16:25:00|325.7|323.3|327.85|325.45|328.83|326.43|324.91|322.51|0
1647880200000|2022-03-21 16:30:00|327.76|325.36|341.47|339.07|343.67|341.27|327.65|325.25|0
1647880500000|2022-03-21 16:35:00|341.77|339.37|345.46|343.06|350.49|348.09|341.77|339.37|0
1647880800000|2022-03-21 16:40:00|345.26|342.86|338.88|336.48|345.66|343.26|338.88|336.48|0
1647881100000|2022-03-21 16:45:00|339.28|336.88|339.28|336.88|342.26|339.86|338.09|335.69|0
1647881400000|2022-03-21 16:50:00|340.47|338.07|351.49|349.09|351.69|349.29|340.27|337.87|0
1647881700000|2022-03-21 16:55:00|351.69|349.29|356.12|353.72|357.62|355.22|348.07|345.67|0
1647882000000|2022-03-21 17:00:00|356.22|353.82|360.84|358.44|361.44|359.04|355.61|353.21|0
1647882300000|2022-03-21 17:05:00|361.04|358.64|357.01|354.61|361.44|359.04|355.41|353.01|0
1647882600000|2022-03-21 17:10:00|356.92|354.52|360.63|358.23|362.45|360.05|356.41|354.01|0
1647882900000|2022-03-21 17:15:00|360.94|358.54|369.34|366.94|369.34|366.94|360.43|358.03|0
1647883200000|2022-03-21 17:20:00|369.14|366.74|364.67|362.27|369.75|367.35|364.26|361.86|0
1647883500000|2022-03-21 17:25:00|364.77|362.37|364.67|362.27|365.68|363.28|361.14|358.74|0
1647883800000|2022-03-21 17:30:00|365.07|362.67|358.01|355.61|365.68|363.28|357.21|354.81|0
1647884100000|2022-03-21 17:35:00|359.01|356.61|355.8|353.4|361.03|358.63|354.1|351.7|0
1647884400000|2022-03-21 17:40:00|356|353.6|361.23|358.83|363.45|361.05|355.6|353.2|0
1647884700000|2022-03-21 17:45:00|360.62|358.22|357.91|355.51|362.64|360.24|357|354.6|0
1647885000000|2022-03-21 17:50:00|357.2|354.8|357.4|355|359.41|357.01|355.3|352.9|0
1647885300000|2022-03-21 17:55:00|357|354.6|354.79|352.39|360.01|357.61|354.79|352.39|0
1647885600000|2022-03-21 18:00:00|354.9|352.5|357.19|354.79|359.41|357.01|352.9|350.5|0
1647885900000|2022-03-21 18:05:00|357.8|355.4|354.99|352.59|360.61|358.21|354.79|352.39|0
1647886200000|2022-03-21 18:10:00|355.99|353.59|359.2|356.8|359.8|357.4|355.69|353.29|0
1647886500000|2022-03-21 18:15:00|359.6|357.2|357.19|354.79|361.12|358.72|357.19|354.79|0
1647886800000|2022-03-21 18:20:00|357.39|354.99|348.6|346.2|357.39|354.99|347.61|345.21|0
1647887100000|2022-03-21 18:25:00|348.51|346.11|346.62|344.22|350.79|348.39|346.03|343.63|0
1647887400000|2022-03-21 18:30:00|346.82|344.42|349.2|346.8|349.79|347.39|346.13|343.73|0
1647887700000|2022-03-21 18:35:00|348.4|346|348.4|346|350.79|348.39|347.21|344.81|0
1647888000000|2022-03-21 18:40:00|348.8|346.4|346.81|344.41|351.58|349.18|346.02|343.62|0
1647888300000|2022-03-21 18:45:00|347.41|345.01|349.79|347.39|350.09|347.69|343.25|340.85|0
1647888600000|2022-03-21 18:50:00|349.59|347.19|351.38|348.98|351.58|349.18|347.6|345.2|0
1647888900000|2022-03-21 18:55:00|351.08|348.68|360.39|357.99|360.59|358.19|351.08|348.68|0
1647889200000|2022-03-21 19:00:00|360.59|358.19|360.19|357.79|361.2|358.8|358.38|355.98|0
1647889500000|2022-03-21 19:05:00|359.99|357.59|357.88|355.48|360.79|358.39|356.57|354.17|0
1647889800000|2022-03-21 19:10:00|357.57|355.17|351.97|349.57|357.77|355.37|351.97|349.57|0
1647890100000|2022-03-21 19:15:00|351.77|349.37|354.56|352.16|354.76|352.36|348.29|345.89|0
1647890400000|2022-03-21 19:20:00|354.36|351.96|349.77|347.37|355.36|352.96|349.18|346.78|0
1647890700000|2022-03-21 19:25:00|350.37|347.97|347.19|344.79|350.37|347.97|346.79|344.39|0
1647891000000|2022-03-21 19:30:00|346.6|344.2|349.36|346.96|350.75|348.35|344.81|342.41|0
1647891300000|2022-03-21 19:35:00|349.96|347.56|351.75|349.35|352.14|349.74|347.97|345.57|0
1647891600000|2022-03-21 19:40:00|351.55|349.15|353.24|350.84|353.64|351.24|348.96|346.56|0
1647891900000|2022-03-21 19:45:00|352.54|350.14|358.14|355.74|358.14|355.74|350.55|348.15|0
1647892200000|2022-03-21 19:50:00|350.94|348.54|345.9|343.5|353.33|350.93|345.31|342.91|0
1647892500000|2022-03-21 19:55:00|345.7|343.3|339.99|337.59|347.29|344.89|339.4|337|0
1647892800000|2022-03-21 20:00:00|339.6|337.2|334.37|331.97|340.58|338.18|333.78|331.38|0
1647893100000|2022-03-21 20:05:00|334.76|332.36|335.35|332.95|335.55|333.15|333.78|331.38|0
1647893400000|2022-03-21 20:10:00|335.15|332.75|333.87|331.47|335.15|332.75|333.68|331.28|0
1647893700000|2022-03-21 20:15:00|334.37|331.57|333.97|331.17|334.96|332.16|333.97|331.17|0
1647894000000|2022-03-21 20:20:00|333.38|330.58|332.98|330.18|333.58|330.78|332.79|329.99|0
1647894300000|2022-03-21 20:25:00|332.69|329.89|333.67|330.87|333.97|331.17|332.59|329.79|0
1647894600000|2022-03-21 20:30:00|333.77|330.97|332.49|329.69|333.77|330.97|332.49|329.69|0
1647894900000|2022-03-21 20:35:00|332.59|329.79|332.19|329.39|332.59|329.79|331.8|329|0
1647895200000|2022-03-21 20:40:00|332.29|329.49|331.8|329|332.39|329.59|331.6|328.8|0
1647895500000|2022-03-21 20:45:00|331.6|328.8|331.8|329|332.19|329.39|331.01|328.21|0
1647895800000|2022-03-21 20:50:00|331.99|329.19|332.19|329.39|332.19|329.39|331.21|328.41|0
1647896100000|2022-03-21 20:55:00|332.09|329.29|332.48|329.68|332.97|330.17|332.09|329.29|0
1647896400000|2022-03-21 21:00:00|332.53|329.73|332.76|329.96|332.81|330.01|332.21|329.41|0
1647896700000|2022-03-21 21:05:00|332.87|330.07|332.9|330.1|333.53|330.73|332.87|330.07|0
1647897000000|2022-03-21 21:10:00|332.89|330.09|332.72|329.92|333.04|330.24|332.72|329.92|0
1647897300000|2022-03-21 21:15:00|332.75|329.95|333.18|330.38|333.52|330.72|332.75|329.95|0
1647897600000|2022-03-21 21:20:00|332.95|330.15|333.44|330.64|333.44|330.64|332.95|330.15|0
1647897900000|2022-03-21 21:25:00|333.42|330.62|333.35|330.55|333.44|330.64|333.35|330.55|0
1647898200000|2022-03-21 21:30:00|333.67|330.87|333.73|330.93|333.73|330.93|333.26|330.46|0
1647898500000|2022-03-21 21:35:00|333.38|330.58|333.84|331.04|334.21|331.41|333.38|330.58|0
1647898800000|2022-03-21 21:40:00|333.66|330.86|333.94|331.14|333.95|331.15|333.5|330.7|0
1647899100000|2022-03-21 21:45:00|333.98|331.18|333.69|330.89|334.09|331.29|333.57|330.77|0
1647899400000|2022-03-21 21:50:00|333.75|330.95|333.69|330.89|333.83|331.03|333.69|330.89|0
1647899700000|2022-03-21 21:55:00|333.66|330.86|333.55|330.75|333.92|331.12|333.55|330.75|0
1647900000000|2022-03-21 22:00:00|334.03|331.23|335.81|333.01|336.1|333.3|334.03|331.23|0
1647900300000|2022-03-21 22:05:00|335.9|333.1|336.29|333.49|336.59|333.79|335.02|332.22|0
1647900600000|2022-03-21 22:10:00|336.1|333.3|335.8|333|336.1|333.3|335.11|332.31|0
1647900900000|2022-03-21 22:15:00|335.9|333.1|336.09|333.29|336.2|333.4|335.7|332.9|0
1647901200000|2022-03-21 22:20:00|336.2|333.4|337.28|334.48|337.28|334.48|336.09|333.29|0
1647901500000|2022-03-21 22:25:00|337.18|334.38|336.88|334.08|337.28|334.48|336.79|333.99|0
1647901800000|2022-03-21 22:30:00|337.08|334.28|337.87|335.07|338.26|335.46|336.88|334.08|0
1647902100000|2022-03-21 22:35:00|337.77|334.97|337.07|334.27|337.87|335.07|337.07|334.27|0
1647902400000|2022-03-21 22:40:00|336.88|334.08|336.68|333.88|336.88|334.08|336.68|333.88|0
1647902700000|2022-03-21 22:45:00|336.87|334.07|337.66|334.86|338.06|335.26|336.87|334.07|0
1647903000000|2022-03-21 22:50:00|337.57|334.77|336.67|333.87|337.66|334.86|336.67|333.87|0
1647903300000|2022-03-21 22:55:00|336.87|334.07|337.86|335.06|337.86|335.06|336.87|334.07|0
1647903600000|2022-03-21 23:00:00|338.06|335.26|337.66|334.86|338.06|335.26|337.46|334.66|0
1647903900000|2022-03-21 23:05:00|337.86|335.06|338.25|335.45|338.45|335.65|337.46|334.66|0
1647904200000|2022-03-21 23:10:00|338.05|335.25|339.64|336.84|340.03|337.23|338.05|335.25|0
1647904500000|2022-03-21 23:15:00|339.74|336.94|339.04|336.24|340.03|337.23|339.04|336.24|0
1647904800000|2022-03-21 23:20:00|338.94|336.14|338.94|336.14|339.63|336.83|338.84|336.04|0
1647905100000|2022-03-21 23:25:00|338.84|336.04|338.44|335.64|339.83|337.03|338.04|335.24|0
1647905400000|2022-03-21 23:30:00|338.35|335.55|338.83|336.03|339.43|336.63|338.24|335.44|0
1647905700000|2022-03-21 23:35:00|339.03|336.23|338.63|335.83|339.23|336.43|338.63|335.83|0
1647906000000|2022-03-21 23:40:00|338.83|336.03|340.02|337.22|340.42|337.62|338.44|335.64|0
1647906300000|2022-03-21 23:45:00|340.22|337.42|340.62|337.82|340.62|337.82|339.82|337.02|0
1647906600000|2022-03-21 23:50:00|340.42|337.62|341.21|338.41|341.41|338.61|339.62|336.82|0
1647906900000|2022-03-21 23:55:00|341.41|338.61|343|340.2|343|340.2|341.41|338.61|0
1647907200000|2022-03-22 00:00:00|343.4|340.6|343.6|340.8|344.9|342.1|343.2|340.4|0
1647907500000|2022-03-22 00:05:00|343.8|341|344.2|341.4|344.99|342.19|343.2|340.4|0
1647907800000|2022-03-22 00:10:00|344|341.2|344.59|341.79|344.99|342.19|343.8|341|0
1647908100000|2022-03-22 00:15:00|344.7|341.9|344.99|342.19|345.29|342.49|343.99|341.19|0
1647908400000|2022-03-22 00:20:00|344.79|341.99|344.39|341.59|344.79|341.99|343.39|340.59|0
1647908700000|2022-03-22 00:25:00|344.29|341.49|345.19|342.39|345.19|342.39|343.99|341.19|0
1647909000000|2022-03-22 00:30:00|345.09|342.29|345.18|342.38|346.19|343.39|344.98|342.18|0
1647909300000|2022-03-22 00:35:00|344.98|342.18|346.38|343.58|346.58|343.78|344.98|342.18|0
1647909600000|2022-03-22 00:40:00|346.29|343.49|346.29|343.49|347.79|344.99|346.18|343.38|0
1647909900000|2022-03-22 00:45:00|346.18|343.38|347.38|344.58|347.98|345.18|346.18|343.38|0
1647910200000|2022-03-22 00:50:00|347.49|344.69|347.58|344.78|347.78|344.98|346.58|343.78|0
1647910500000|2022-03-22 00:55:00|347.78|344.98|349.19|346.39|349.19|346.39|347.78|344.98|0
1647910800000|2022-03-22 01:00:00|349.29|346.49|350.19|347.39|352.81|350.01|349.19|346.39|0
1647911100000|2022-03-22 01:05:00|349.99|347.19|350.19|347.39|350.59|347.79|348.98|346.18|0
1647911400000|2022-03-22 01:10:00|350.09|347.29|348.58|345.78|350.19|347.39|347.88|345.08|0
1647911700000|2022-03-22 01:15:00|348.38|345.58|348.28|345.48|348.88|346.08|347.88|345.08|0
1647912000000|2022-03-22 01:20:00|347.97|345.17|348.48|345.68|348.98|346.18|346.97|344.17|0
1647912300000|2022-03-22 01:25:00|348.37|345.57|347.37|344.57|349.58|346.78|346.77|343.97|0
1647912600000|2022-03-22 01:30:00|347.17|344.37|348.17|345.37|348.37|345.57|347.07|344.27|0
1647912900000|2022-03-22 01:35:00|348.37|345.57|346.76|343.96|348.57|345.77|346.76|343.96|0
1647913200000|2022-03-22 01:40:00|346.67|343.87|349.37|346.57|349.57|346.77|346.56|343.76|0
1647913500000|2022-03-22 01:45:00|349.17|346.37|349.77|346.97|350.38|347.58|348.57|345.77|0
1647913800000|2022-03-22 01:50:00|349.37|346.57|348.76|345.96|349.37|346.57|348.16|345.36|0
1647914100000|2022-03-22 01:55:00|348.87|346.07|348.36|345.56|349.47|346.67|348.16|345.36|0
1647914400000|2022-03-22 02:00:00|348.16|345.36|348.16|345.36|349.16|346.36|347.66|344.86|0
1647914700000|2022-03-22 02:05:00|348.36|345.56|348.36|345.56|349.36|346.56|348.16|345.36|0
1647915000000|2022-03-22 02:10:00|348.46|345.66|348.76|345.96|348.76|345.96|347.35|344.55|0
1647915300000|2022-03-22 02:15:00|348.86|346.06|349.76|346.96|349.76|346.96|348.55|345.75|0
1647915600000|2022-03-22 02:20:00|349.36|346.56|349.36|346.56|349.56|346.76|348.95|346.15|0
1647915900000|2022-03-22 02:25:00|349.56|346.76|349.55|346.75|349.96|347.16|348.35|345.55|0
1647916200000|2022-03-22 02:30:00|349.76|346.96|349.15|346.35|349.96|347.16|348.55|345.75|0
1647916500000|2022-03-22 02:35:00|349.05|346.25|346.34|343.54|349.05|346.25|346.24|343.44|0
1647916800000|2022-03-22 02:40:00|346.44|343.64|345.34|342.54|347.14|344.34|345.14|342.34|0
1647917100000|2022-03-22 02:45:00|345.14|342.34|345.33|342.53|345.54|342.74|344.94|342.14|0
1647917400000|2022-03-22 02:50:00|345.13|342.33|342.34|339.54|345.33|342.53|341.74|338.94|0
1647917700000|2022-03-22 02:55:00|342.54|339.74|344.53|341.73|344.73|341.93|342.54|339.74|0
1647918000000|2022-03-22 03:00:00|344.33|341.53|347.13|344.33|347.13|344.33|343.93|341.13|0
1647918300000|2022-03-22 03:05:00|347.33|344.53|346.93|344.13|347.84|345.04|346.93|344.13|0
1647918600000|2022-03-22 03:10:00|347.03|344.23|346.93|344.13|347.13|344.33|345.63|342.83|0
1647918900000|2022-03-22 03:15:00|346.73|343.93|345.92|343.12|346.93|344.13|344.92|342.12|0
1647919200000|2022-03-22 03:20:00|345.72|342.92|344.12|341.32|345.92|343.12|344.12|341.32|0
1647919500000|2022-03-22 03:25:00|344.32|341.52|343.32|340.52|344.43|341.63|342.92|340.12|0
1647919800000|2022-03-22 03:30:00|343.42|340.62|343.92|341.12|344.32|341.52|343.32|340.52|0
1647920100000|2022-03-22 03:35:00|343.82|341.02|344.32|341.52|344.32|341.52|342.92|340.12|0
1647920400000|2022-03-22 03:40:00|344.52|341.72|343.91|341.11|346.12|343.32|343.32|340.52|0
1647920700000|2022-03-22 03:45:00|344.02|341.22|344.11|341.31|344.51|341.71|343.82|341.02|0
1647921000000|2022-03-22 03:50:00|343.82|341.02|344.51|341.71|344.71|341.91|342.71|339.91|0
1647921300000|2022-03-22 03:55:00|344.61|341.81|345.71|342.91|345.71|342.91|344.31|341.51|0
1647921600000|2022-03-22 04:00:00|345.91|343.11|347.31|344.51|347.51|344.71|345.41|342.61|0
1647921900000|2022-03-22 04:05:00|347.11|344.31|346.31|343.51|347.31|344.51|346.11|343.31|0
1647922200000|2022-03-22 04:10:00|346.42|343.62|344.52|341.72|346.42|343.62|343.82|341.02|0
1647922500000|2022-03-22 04:15:00|344.42|341.62|345.91|343.11|345.91|343.11|344.32|341.52|0
1647922800000|2022-03-22 04:20:00|345.71|342.91|347.91|345.11|347.91|345.11|345.71|342.91|0
1647923100000|2022-03-22 04:25:00|347.71|344.91|347.31|344.51|347.91|345.11|347.31|344.51|0
1647923400000|2022-03-22 04:30:00|347.11|344.31|347.21|344.41|347.3|344.5|346.41|343.61|0
1647923700000|2022-03-22 04:35:00|347.1|344.3|347.9|345.1|348.01|345.21|346.9|344.1|0
1647924000000|2022-03-22 04:40:00|347.7|344.9|347.3|344.5|347.7|344.9|346.7|343.9|0
1647924300000|2022-03-22 04:45:00|347.2|344.4|348.7|345.9|348.7|345.9|347.1|344.3|0
1647924600000|2022-03-22 04:50:00|348.5|345.7|347.9|345.1|348.9|346.1|347.9|345.1|0
1647924900000|2022-03-22 04:55:00|347.5|344.7|347.09|344.29|347.5|344.7|346.7|343.9|0
1647925200000|2022-03-22 05:00:00|347.2|344.4|348.29|345.49|348.29|345.49|346.69|343.89|0
1647925500000|2022-03-22 05:05:00|348.09|345.29|349.8|347|350.1|347.3|348.09|345.29|0
1647925800000|2022-03-22 05:10:00|349.69|346.89|350.5|347.7|350.5|347.7|349.49|346.69|0
1647926100000|2022-03-22 05:15:00|350.4|347.6|349.89|347.09|350.9|348.1|349.89|347.09|0
1647926400000|2022-03-22 05:20:00|350|347.2|350.09|347.29|350.4|347.6|349.89|347.09|0
1647926700000|2022-03-22 05:25:00|349.89|347.09|348.68|345.88|349.89|347.09|348.68|345.88|0
1647927000000|2022-03-22 05:30:00|348.08|345.28|348.08|345.28|348.68|345.88|347.88|345.08|0
1647927300000|2022-03-22 05:35:00|347.88|345.08|345.68|342.88|348.28|345.48|345.48|342.68|0
1647927600000|2022-03-22 05:40:00|345.58|342.78|345.68|342.88|347.28|344.48|345.58|342.78|0
1647927900000|2022-03-22 05:45:00|345.88|343.08|346.28|343.48|346.88|344.08|345.48|342.68|0
1647928200000|2022-03-22 05:50:00|346.08|343.28|345.87|343.07|346.67|343.87|345.47|342.67|0
1647928500000|2022-03-22 05:55:00|345.98|343.18|346.47|343.67|346.67|343.87|345.47|342.67|0
1647928800000|2022-03-22 06:00:00|346.67|343.87|344.87|342.07|347.67|344.87|344.27|341.47|0
1647929100000|2022-03-22 06:05:00|344.98|342.18|344.97|342.17|345.67|342.87|344.77|341.97|0
1647929400000|2022-03-22 06:10:00|344.87|342.07|344.27|341.47|345.47|342.67|343.87|341.07|0
1647929700000|2022-03-22 06:15:00|344.47|341.67|343.27|340.47|344.47|341.67|341.88|339.08|0
1647930000000|2022-03-22 06:20:00|343.07|340.27|343.97|341.17|344.07|341.27|342.48|339.68|0
1647930300000|2022-03-22 06:25:00|344.07|341.27|344.25|341.45|345.26|342.46|343.65|340.85|0
1647930600000|2022-03-22 06:30:00|344.16|341.36|345.05|342.25|345.35|342.55|344.16|341.36|0
1647930900000|2022-03-22 06:35:00|344.85|342.05|342.65|339.85|344.85|342.05|342.45|339.65|0
1647931200000|2022-03-22 06:40:00|342.25|339.45|344.25|341.45|344.85|342.05|342.05|339.25|0
1647931500000|2022-03-22 06:45:00|344.35|341.55|344.44|341.64|345.45|342.65|344.25|341.45|0
1647931800000|2022-03-22 06:50:00|344.64|341.84|345.15|342.35|345.44|342.64|343.75|340.95|0
1647932100000|2022-03-22 06:55:00|345.04|342.24|345.24|342.44|345.44|342.64|344.15|341.35|0
1647932400000|2022-03-22 07:00:00|344.64|341.84|344.03|341.23|346.35|343.55|342.63|339.83|0
1647932700000|2022-03-22 07:05:00|343.23|340.83|342.63|340.23|343.74|341.34|341.83|339.43|0
1647933000000|2022-03-22 07:10:00|343.03|340.63|342.03|339.63|343.23|340.83|341.83|339.43|0
1647933300000|2022-03-22 07:15:00|341.83|339.43|340.23|337.83|342.03|339.63|339.83|337.43|0
1647933600000|2022-03-22 07:20:00|340.03|337.63|338.83|336.43|340.43|338.03|338.83|336.43|0
1647933900000|2022-03-22 07:25:00|338.73|336.33|338.43|336.03|340.33|337.93|337.44|335.04|0
1647934200000|2022-03-22 07:30:00|338.03|335.63|337.63|335.23|338.43|336.03|336.84|334.44|0
1647934500000|2022-03-22 07:35:00|337.74|335.34|339.97|337.57|340.86|338.46|337.74|335.34|0
1647934800000|2022-03-22 07:40:00|340.06|337.66|339.86|337.46|340.66|338.26|339.57|337.17|0
1647935100000|2022-03-22 07:45:00|339.77|337.37|338.08|335.68|340.06|337.66|337.68|335.28|0
1647935400000|2022-03-22 07:50:00|337.88|335.48|335.71|333.31|337.88|335.48|335.31|332.91|0
1647935700000|2022-03-22 07:55:00|335.61|333.21|335.7|333.3|336.69|334.29|335.41|333.01|0
1647936000000|2022-03-22 08:00:00|335.31|332.91|333.54|331.14|336.69|334.29|333.34|330.94|0
1647936300000|2022-03-22 08:05:00|333.73|331.33|333.83|331.43|334.32|331.92|332.75|330.35|0
1647936600000|2022-03-22 08:10:00|334.13|331.73|330.79|328.39|335.11|332.71|330|327.6|0
1647936900000|2022-03-22 08:15:00|330.89|328.49|330.57|328.17|333.14|330.74|330.18|327.78|0
1647937200000|2022-03-22 08:20:00|330.18|327.78|327.03|324.63|331.46|329.06|326.84|324.44|0
1647937500000|2022-03-22 08:25:00|327.33|324.93|326.64|324.24|328.21|325.81|326.25|323.85|0
1647937800000|2022-03-22 08:30:00|326.55|324.15|324.39|321.99|326.55|324.15|323.23|320.83|0
1647938100000|2022-03-22 08:35:00|324.29|321.89|323.5|321.1|325.42|323.02|323.5|321.1|0
1647938400000|2022-03-22 08:40:00|323.6|321.2|322.72|320.32|325.64|323.24|322.33|319.93|0
1647938700000|2022-03-22 08:45:00|322.91|320.51|325.44|323.04|325.44|323.04|322.91|320.51|0
1647939000000|2022-03-22 08:50:00|325.25|322.85|325.83|323.43|326.81|324.41|325.05|322.65|0
1647939300000|2022-03-22 08:55:00|326.03|323.63|325.24|322.84|326.13|323.73|324.66|322.26|0
1647939600000|2022-03-22 09:00:00|325.44|323.04|322.9|320.5|325.44|323.04|322.52|320.12|0
1647939900000|2022-03-22 09:05:00|322.71|320.31|322.23|319.83|323.49|321.09|321.15|318.75|0
1647940200000|2022-03-22 09:10:00|322.32|319.92|322.22|319.82|323.39|320.99|321.54|319.14|0
1647940500000|2022-03-22 09:15:00|321.93|319.53|322.12|319.72|322.7|320.3|320.96|318.56|0
1647940800000|2022-03-22 09:20:00|322.31|319.91|325.34|322.94|325.34|322.94|322.12|319.72|0
1647941100000|2022-03-22 09:25:00|325.43|323.03|326.9|324.5|326.99|324.59|324.65|322.25|0
1647941400000|2022-03-22 09:30:00|326.99|324.59|326.01|323.61|327.58|325.18|325.62|323.22|0
1647941700000|2022-03-22 09:35:00|325.82|323.42|326.01|323.61|326.4|324|325.42|323.02|0
1647942000000|2022-03-22 09:40:00|326.21|323.81|325.42|323.02|326.6|324.2|325.03|322.63|0
1647942300000|2022-03-22 09:45:00|325.52|323.12|326.4|324|326.59|324.19|324.94|322.54|0
1647942600000|2022-03-22 09:50:00|326.2|323.8|325.61|323.21|326.59|324.19|325.42|323.02|0
1647942900000|2022-03-22 09:55:00|325.71|323.31|324.83|322.43|326|323.6|324.83|322.43|0
1647943200000|2022-03-22 10:00:00|325.03|322.63|326.69|324.29|327.76|325.36|324.93|322.53|0
1647943500000|2022-03-22 10:05:00|326.78|324.38|327.56|325.16|327.76|325.36|326.78|324.38|0
1647943800000|2022-03-22 10:10:00|327.37|324.97|327.47|325.07|328.45|326.05|326.58|324.18|0
1647944100000|2022-03-22 10:15:00|327.37|324.97|326.1|323.7|328.35|325.95|325.8|323.4|0
1647944400000|2022-03-22 10:20:00|326.19|323.79|325.7|323.3|326.19|323.79|325.41|323.01|0
1647944700000|2022-03-22 10:25:00|325.8|323.4|325.6|323.2|326.38|323.98|324.82|322.42|0
1647945000000|2022-03-22 10:30:00|325.4|323|322.48|320.08|325.79|323.39|321.9|319.5|0
1647945300000|2022-03-22 10:35:00|322.28|319.88|323.26|320.86|323.36|320.96|321.7|319.3|0
1647945600000|2022-03-22 10:40:00|323.36|320.96|324.03|321.63|324.23|321.83|323.36|320.96|0
1647945900000|2022-03-22 10:45:00|324.23|321.83|324.23|321.83|324.23|321.83|323.06|320.66|0
1647946200000|2022-03-22 10:50:00|324.03|321.63|324.61|322.21|325|322.6|324.03|321.63|0
1647946500000|2022-03-22 10:55:00|324.42|322.02|323.83|321.43|324.42|322.02|323.25|320.85|0
1647946800000|2022-03-22 11:00:00|324.22|321.82|326.37|323.97|326.37|323.97|323.25|320.85|0
1647947100000|2022-03-22 11:05:00|325.98|323.58|326.56|324.16|327.74|325.34|325.98|323.58|0
1647947400000|2022-03-22 11:10:00|326.37|323.97|326.75|324.35|327.15|324.75|326.17|323.77|0
1647947700000|2022-03-22 11:15:00|326.56|324.16|327.34|324.94|328.12|325.72|326.17|323.77|0
1647948000000|2022-03-22 11:20:00|327.54|325.14|327.34|324.94|327.54|325.14|326.75|324.35|0
1647948300000|2022-03-22 11:25:00|327.53|325.13|325.18|322.78|327.53|325.13|324.99|322.59|0
1647948600000|2022-03-22 11:30:00|324.99|322.59|325.18|322.78|325.18|322.78|323.62|321.22|0
1647948900000|2022-03-22 11:35:00|325.38|322.98|326.16|323.76|326.75|324.35|325.38|322.98|0
1647949200000|2022-03-22 11:40:00|326.35|323.95|326.16|323.76|326.55|324.15|325.18|322.78|0
1647949500000|2022-03-22 11:45:00|326.35|323.95|327.33|324.93|327.43|325.03|326.16|323.76|0
1647949800000|2022-03-22 11:50:00|327.52|325.12|327.13|324.73|327.92|325.52|326.93|324.53|0
1647950100000|2022-03-22 11:55:00|327.23|324.83|327.52|325.12|328.3|325.9|326.93|324.53|0
1647950400000|2022-03-22 12:00:00|327.62|325.22|327.91|325.51|328.11|325.71|327.32|324.92|0
1647950700000|2022-03-22 12:05:00|328.01|325.61|327.23|324.83|328.21|325.81|326.24|323.84|0
1647951000000|2022-03-22 12:10:00|327.13|324.73|328.21|325.81|328.21|325.81|326.64|324.24|0
1647951300000|2022-03-22 12:15:00|328.01|325.61|328.41|326.01|329.39|326.99|327.22|324.82|0
1647951600000|2022-03-22 12:20:00|328.6|326.2|328.21|325.81|328.6|326.2|326.83|324.43|0
1647951900000|2022-03-22 12:25:00|328.4|326|328.01|325.61|330.18|327.78|327.81|325.41|0
1647952200000|2022-03-22 12:30:00|328.21|325.81|327.61|325.21|329.59|327.19|327.61|325.21|0
1647952500000|2022-03-22 12:35:00|327.41|325.01|327.22|324.82|329.58|327.18|327.22|324.82|0
1647952800000|2022-03-22 12:40:00|327.41|325.01|326.82|324.42|327.61|325.21|326.73|324.33|0
1647953100000|2022-03-22 12:45:00|326.62|324.22|324.66|322.26|326.82|324.42|324.66|322.26|0
1647953400000|2022-03-22 12:50:00|324.85|322.45|324.85|322.45|325.64|323.24|324.65|322.25|0
1647953700000|2022-03-22 12:55:00|324.76|322.36|323.28|320.88|324.85|322.45|322.99|320.59|0
1647954000000|2022-03-22 13:00:00|323.08|320.68|321.91|319.51|323.08|320.68|321.71|319.31|0
1647954300000|2022-03-22 13:05:00|322.49|320.09|324.7|322.3|325.09|322.69|322.3|319.9|0
1647954600000|2022-03-22 13:10:00|324.89|322.49|325.09|322.69|326.07|323.67|324.5|322.1|0
1647954900000|2022-03-22 13:15:00|325.28|322.88|325.67|323.27|326.46|324.06|325.09|322.69|0
1647955200000|2022-03-22 13:20:00|325.48|323.08|324.5|322.1|326.26|323.86|324.3|321.9|0
1647955500000|2022-03-22 13:25:00|324.3|321.9|324.3|321.9|325.47|323.07|323.32|320.92|0
1647955800000|2022-03-22 13:30:00|323.32|320.92|321.76|319.36|323.91|321.51|319.23|316.83|0
1647956100000|2022-03-22 13:35:00|321.56|319.16|312.85|310.45|322.15|319.75|312.47|310.07|0
1647956400000|2022-03-22 13:40:00|313.04|310.64|312.95|310.55|315.93|313.53|311.89|309.49|0
1647956700000|2022-03-22 13:45:00|312.85|310.45|313.23|310.83|318.06|315.66|312.66|310.26|0
1647957000000|2022-03-22 13:50:00|312.85|310.45|313.81|311.41|318.16|315.76|312.65|310.25|0
1647957300000|2022-03-22 13:55:00|313.61|311.21|314|311.6|315.16|312.76|312.07|309.67|0
1647957600000|2022-03-22 14:00:00|312.26|309.86|309.79|307.39|312.65|310.25|306.71|304.31|0
1647957900000|2022-03-22 14:05:00|309.7|307.3|309.58|307.18|311.88|309.48|308.73|306.33|0
1647958200000|2022-03-22 14:10:00|308.73|306.33|309.29|306.89|310.05|307.65|307.21|304.81|0
1647958500000|2022-03-22 14:15:00|309.39|306.99|307.02|304.62|311.76|309.36|307.02|304.62|0
1647958800000|2022-03-22 14:20:00|306.83|304.43|306.26|303.86|307.96|305.56|304.94|302.54|0
1647959100000|2022-03-22 14:25:00|306.07|303.67|305.13|302.73|306.83|304.43|303.81|301.41|0
1647959400000|2022-03-22 14:30:00|304.94|302.54|301.18|298.78|304.94|302.54|300.99|298.59|0
1647959700000|2022-03-22 14:35:00|301.56|299.16|302.03|299.63|302.49|300.09|299.5|297.1|0
1647960000000|2022-03-22 14:40:00|301.93|299.53|302.49|300.09|303.43|301.03|299.12|296.72|0
1647960300000|2022-03-22 14:45:00|302.68|300.28|300.8|298.4|303.24|300.84|300.24|297.84|0
1647960600000|2022-03-22 14:50:00|300.43|298.03|300.8|298.4|302.11|299.71|300.42|298.02|0
1647960900000|2022-03-22 14:55:00|300.61|298.21|303.42|301.02|304.17|301.77|300.24|297.84|0
1647961200000|2022-03-22 15:00:00|303.23|300.83|303.98|301.58|307.57|305.17|302.67|300.27|0
1647961500000|2022-03-22 15:05:00|304.17|301.77|302.1|299.7|305.49|303.09|301.73|299.33|0
1647961800000|2022-03-22 15:10:00|301.73|299.33|300.98|298.58|302.85|300.45|300.04|297.64|0
1647962100000|2022-03-22 15:15:00|300.79|298.39|298.55|296.15|301.16|298.76|298.55|296.15|0
1647962400000|2022-03-22 15:20:00|298.92|296.52|296.68|294.28|300.23|297.83|296.68|294.28|0
1647962700000|2022-03-22 15:25:00|297.43|295.03|298.56|296.16|300.81|298.41|296.87|294.47|0
1647963000000|2022-03-22 15:30:00|298.47|296.07|301.92|299.52|303.05|300.65|298.47|296.07|0
1647963300000|2022-03-22 15:35:00|301.74|299.34|300.42|298.02|303.8|301.4|299.86|297.46|0
1647963600000|2022-03-22 15:40:00|300.24|297.84|304.5|302.1|304.55|302.15|299.67|297.27|0
1647963900000|2022-03-22 15:45:00|304.69|302.29|301.68|299.28|305.63|303.23|301.68|299.28|0
1647964200000|2022-03-22 15:50:00|301.49|299.09|302.06|299.66|303.56|301.16|301.31|298.91|0
1647964500000|2022-03-22 15:55:00|301.87|299.47|303.93|301.53|303.93|301.53|301.3|298.9|0
1647964800000|2022-03-22 16:00:00|303.56|301.16|304.49|302.09|305.81|303.41|302.8|300.4|0
1647965100000|2022-03-22 16:05:00|304.68|302.28|302.42|300.02|304.68|302.28|300.65|298.25|0
1647965400000|2022-03-22 16:10:00|302.61|300.21|303.17|300.77|304.3|301.9|301.3|298.9|0
1647965700000|2022-03-22 16:15:00|303.36|300.96|304.11|301.71|305.81|303.41|302.61|300.21|0
1647966000000|2022-03-22 16:20:00|304.3|301.9|307.13|304.73|309.69|307.29|303.92|301.52|0
1647966300000|2022-03-22 16:25:00|307.32|304.92|307.8|305.4|309.4|307|306.94|304.54|0
1647966600000|2022-03-22 16:30:00|308.17|305.77|307.32|304.92|310.08|307.68|307.32|304.92|0
1647966900000|2022-03-22 16:35:00|307.03|304.63|306.08|303.68|307.32|304.92|304.76|302.36|0
1647967200000|2022-03-22 16:40:00|306.27|303.87|307.03|304.63|308.93|306.53|304.57|302.17|0
1647967500000|2022-03-22 16:45:00|307.22|304.82|304.76|302.36|308.36|305.96|304.76|302.36|0
1647967800000|2022-03-22 16:50:00|304.57|302.17|300.99|298.59|304.57|302.17|300.99|298.59|0
1647968100000|2022-03-22 16:55:00|301.17|298.77|300.98|298.58|302.3|299.9|300.42|298.02|0
1647968400000|2022-03-22 17:00:00|301.17|298.77|298.73|296.33|302.49|300.09|298.54|296.14|0
1647968700000|2022-03-22 17:05:00|298.54|296.14|299.48|297.08|299.48|297.08|297.42|295.02|0
1647969000000|2022-03-22 17:10:00|299.67|297.27|298.17|295.77|300.79|298.39|298.17|295.77|0
1647969300000|2022-03-22 17:15:00|298.35|295.95|300.22|297.82|300.97|298.57|296.86|294.46|0
1647969600000|2022-03-22 17:20:00|300.41|298.01|303.23|300.83|304.17|301.77|300.41|298.01|0
1647969900000|2022-03-22 17:25:00|303.04|300.64|301.35|298.95|303.23|300.83|300.97|298.57|0
1647970200000|2022-03-22 17:30:00|300.97|298.57|298.34|295.94|300.97|298.57|298.16|295.76|0
1647970500000|2022-03-22 17:35:00|298.16|295.76|298.53|296.13|300.22|297.82|297.78|295.38|0
1647970800000|2022-03-22 17:40:00|298.72|296.32|299.09|296.69|301.34|298.94|298.72|296.32|0
1647971100000|2022-03-22 17:45:00|298.9|296.5|299.84|297.44|301.34|298.94|298.9|296.5|0
1647971400000|2022-03-22 17:50:00|299.65|297.25|297.68|295.28|299.84|297.44|297.4|295|0
1647971700000|2022-03-22 17:55:00|297.96|295.56|297.21|294.81|298.71|296.31|296.65|294.25|0
1647972000000|2022-03-22 18:00:00|297.03|294.63|300.02|297.62|301.14|298.74|296.65|294.25|0
1647972300000|2022-03-22 18:05:00|300.11|297.71|300.39|297.99|301.52|299.12|299.45|297.05|0
1647972600000|2022-03-22 18:10:00|300.3|297.9|300.11|297.71|301.14|298.74|298.51|296.11|0
1647972900000|2022-03-22 18:15:00|300.2|297.8|298.14|295.74|301.14|298.74|297.39|294.99|0
1647973200000|2022-03-22 18:20:00|297.95|295.55|302.26|299.86|302.64|300.24|297.95|295.55|0
1647973500000|2022-03-22 18:25:00|302.64|300.24|304.15|301.75|307.18|304.78|302.26|299.86|0
1647973800000|2022-03-22 18:30:00|303.96|301.56|301.51|299.11|307.17|304.77|301.32|298.92|0
1647974100000|2022-03-22 18:35:00|301.69|299.29|302.26|299.86|303.2|300.8|301.32|298.92|0
1647974400000|2022-03-22 18:40:00|302.44|300.04|303.11|300.71|304.33|301.93|302.26|299.86|0
1647974700000|2022-03-22 18:45:00|303.01|300.61|304.33|301.93|305.27|302.87|301.97|299.57|0
1647975000000|2022-03-22 18:50:00|304.14|301.74|301.69|299.29|304.89|302.49|300.93|298.53|0
1647975300000|2022-03-22 18:55:00|301.5|299.1|300.74|298.34|301.59|299.19|298.87|296.47|0
1647975600000|2022-03-22 19:00:00|301.12|298.72|298.12|295.72|301.31|298.91|297.93|295.53|0
1647975900000|2022-03-22 19:05:00|297.93|295.53|297.74|295.34|299.8|297.4|297.56|295.16|0
1647976200000|2022-03-22 19:10:00|297.93|295.53|297.55|295.15|300.55|298.15|297.18|294.78|0
1647976500000|2022-03-22 19:15:00|296.99|294.59|297.92|295.52|298.02|295.62|294.76|292.36|0
1647976800000|2022-03-22 19:20:00|297.55|295.15|298.95|296.55|302.24|299.84|296.62|294.22|0
1647977100000|2022-03-22 19:25:00|298.86|296.46|300.54|298.14|300.54|298.14|297.73|295.33|0
1647977400000|2022-03-22 19:30:00|300.92|298.52|298.48|296.08|301.67|299.27|297.92|295.52|0
1647977700000|2022-03-22 19:35:00|298.85|296.45|296.98|294.58|299.04|296.64|295.86|293.46|0
1647978000000|2022-03-22 19:40:00|297.36|294.96|294.93|292.53|298.66|296.26|294|291.6|0
1647978300000|2022-03-22 19:45:00|294.37|291.97|290.85|288.45|295.49|293.09|290.3|287.9|0
1647978600000|2022-03-22 19:50:00|291.59|289.19|299.78|297.38|299.78|297.38|289.37|286.97|0
1647978900000|2022-03-22 19:55:00|299.41|297.01|295.67|293.27|301.66|299.26|295.48|293.08|0
1647979200000|2022-03-22 20:00:00|296.23|293.83|294.74|292.34|296.79|294.39|294.36|291.96|0
1647979500000|2022-03-22 20:05:00|295.11|292.71|295.85|293.45|296.41|294.01|295.11|292.71|0
1647979800000|2022-03-22 20:10:00|296.22|293.82|296.59|294.19|296.59|294.19|295.85|293.45|0
1647980100000|2022-03-22 20:15:00|296.61|293.81|297.16|294.36|297.17|294.37|296.61|293.81|0
1647980400000|2022-03-22 20:20:00|296.98|294.18|296.42|293.62|296.98|294.18|295.86|293.06|0
1647980700000|2022-03-22 20:25:00|296.41|293.61|296.41|293.61|296.41|293.61|296.04|293.24|0
1647981000000|2022-03-22 20:30:00|296.32|293.52|296.04|293.24|296.41|293.61|296.04|293.24|0
1647981300000|2022-03-22 20:35:00|295.85|293.05|296.04|293.24|296.41|293.61|295.85|293.05|0
1647981600000|2022-03-22 20:40:00|295.85|293.05|295.48|292.68|296.04|293.24|295.48|292.68|0
1647981900000|2022-03-22 20:45:00|295.29|292.49|296.03|293.23|296.03|293.23|295.29|292.49|0
1647982200000|2022-03-22 20:50:00|295.84|293.04|295.47|292.67|296.03|293.23|295.47|292.67|0
1647982500000|2022-03-22 20:55:00|295.66|292.86|296.04|293.24|296.04|293.24|295.28|292.48|0
1647982800000|2022-03-22 21:00:00|296.1|293.3|296.51|293.71|296.51|293.71|295.97|293.17|0
1647983100000|2022-03-22 21:05:00|296.48|293.68|296.67|293.87|296.78|293.98|296.48|293.68|0
1647983400000|2022-03-22 21:10:00|296.7|293.9|296.7|293.9|296.86|294.06|296.67|293.87|0
1647983700000|2022-03-22 21:15:00|296.92|294.12|296.91|294.11|296.94|294.14|296.7|293.9|0
1647984000000|2022-03-22 21:20:00|296.83|294.03|297.4|294.6|297.4|294.6|296.83|294.03|0
1647984300000|2022-03-22 21:25:00|297.05|294.25|296.39|293.59|297.26|294.46|296.39|293.59|0
1647984600000|2022-03-22 21:30:00|296.2|293.4|296.91|294.11|296.91|294.11|296.2|293.4|0
1647984900000|2022-03-22 21:35:00|296.85|294.05|297.04|294.24|297.04|294.24|296.85|294.05|0
1647985200000|2022-03-22 21:40:00|297.02|294.22|297.01|294.21|297.14|294.34|297.01|294.21|0
1647985500000|2022-03-22 21:45:00|296.95|294.15|296.95|294.15|297.04|294.24|296.82|294.02|0
1647985800000|2022-03-22 21:50:00|296.82|294.02|296.73|293.93|297.09|294.29|296.6|293.8|0
1647986100000|2022-03-22 21:55:00|296.76|293.96|296.93|294.13|297.03|294.23|296.7|293.9|0
1647986400000|2022-03-22 22:00:00|297.03|294.23|297.96|295.16|299.93|297.13|296.93|294.13|0
1647986700000|2022-03-22 22:05:00|298.05|295.25|300.49|297.69|300.67|297.87|297.87|295.07|0
1647987000000|2022-03-22 22:10:00|300.4|297.6|299.08|296.28|300.67|297.87|298.8|296|0
1647987300000|2022-03-22 22:15:00|298.98|296.18|297.4|294.6|298.98|296.18|297.11|294.31|0
1647987600000|2022-03-22 22:20:00|297.3|294.5|295.53|292.73|297.3|294.5|295.25|292.45|0
1647987900000|2022-03-22 22:25:00|295.43|292.63|295.43|292.63|296.36|293.56|295.06|292.26|0
1647988200000|2022-03-22 22:30:00|295.62|292.82|296.17|293.37|296.17|293.37|294.87|292.07|0
1647988500000|2022-03-22 22:35:00|295.99|293.19|294.5|291.7|295.99|293.19|294.5|291.7|0
1647988800000|2022-03-22 22:40:00|294.49|291.69|291.34|288.54|294.68|291.88|291.34|288.54|0
1647989100000|2022-03-22 22:45:00|291.53|288.73|292.82|290.02|293.01|290.21|290.97|288.17|0
1647989400000|2022-03-22 22:50:00|293.01|290.21|292.82|290.02|293.37|290.57|291.71|288.91|0
1647989700000|2022-03-22 22:55:00|292.63|289.83|293.37|290.57|293.56|290.76|292.45|289.65|0
1647990000000|2022-03-22 23:00:00|293.28|290.48|292.63|289.83|293.37|290.57|292.63|289.83|0
1647990300000|2022-03-22 23:05:00|292.81|290.01|292.63|289.83|293.56|290.76|292.26|289.46|0
1647990600000|2022-03-22 23:10:00|292.54|289.74|293.37|290.57|293.55|290.75|292.35|289.55|0
1647990900000|2022-03-22 23:15:00|292.81|290.01|293.92|291.12|294.11|291.31|292.81|290.01|0
1647991200000|2022-03-22 23:20:00|294.02|291.22|294.48|291.68|294.66|291.86|293.73|290.93|0
1647991500000|2022-03-22 23:25:00|294.57|291.77|294.47|291.67|294.57|291.77|293.55|290.75|0
1647991800000|2022-03-22 23:30:00|294.29|291.49|294.29|291.49|294.47|291.67|294.1|291.3|0
1647992100000|2022-03-22 23:35:00|294.28|291.48|294.28|291.48|294.28|291.48|293.91|291.11|0
1647992400000|2022-03-22 23:40:00|294.38|291.58|294.28|291.48|294.65|291.85|294.1|291.3|0
1647992700000|2022-03-22 23:45:00|294.47|291.67|293.82|291.02|294.84|292.04|293.72|290.92|0
1647993000000|2022-03-22 23:50:00|293.72|290.92|293.35|290.55|293.72|290.92|292.61|289.81|0
1647993300000|2022-03-22 23:55:00|293.16|290.36|292.79|289.99|293.44|290.64|292.33|289.53|0
1647993600000|2022-03-23 00:00:00|292.97|290.17|293.53|290.73|293.9|291.1|290.75|287.95|0
1647993900000|2022-03-23 00:05:00|293.34|290.54|294.46|291.66|295.2|292.4|293.16|290.36|0
1647994200000|2022-03-23 00:10:00|294.27|291.47|295.48|292.68|296.13|293.33|294.27|291.47|0
1647994500000|2022-03-23 00:15:00|295.38|292.58|295.75|292.95|296.13|293.33|295.2|292.4|0
1647994800000|2022-03-23 00:20:00|295.57|292.77|296.31|293.51|296.6|293.8|295.57|292.77|0
1647995100000|2022-03-23 00:25:00|296.41|293.61|295.85|293.05|296.41|293.61|295.01|292.21|0
1647995400000|2022-03-23 00:30:00|295.56|292.76|297.05|294.25|297.24|294.44|295.56|292.76|0
1647995700000|2022-03-23 00:35:00|297.24|294.44|297.61|294.81|297.8|295|296.3|293.5|0
1647996000000|2022-03-23 00:40:00|297.52|294.72|297.15|294.35|297.61|294.81|296.49|293.69|0
1647996300000|2022-03-23 00:45:00|297.05|294.25|296.49|293.69|297.15|294.35|296.11|293.31|0
1647996600000|2022-03-23 00:50:00|296.11|293.31|297.04|294.24|297.14|294.34|295.93|293.13|0
1647996900000|2022-03-23 00:55:00|297.14|294.34|297.42|294.62|297.7|294.9|296.3|293.5|0
1647997200000|2022-03-23 01:00:00|297.23|294.43|297.41|294.61|297.89|295.09|296.11|293.31|0
1647997500000|2022-03-23 01:05:00|297.23|294.43|297.04|294.24|297.79|294.99|297.04|294.24|0
1647997800000|2022-03-23 01:10:00|296.85|294.05|296.66|293.86|297.13|294.33|295.73|292.93|0
1647998100000|2022-03-23 01:15:00|296.76|293.96|295.91|293.11|297.59|294.79|295.73|292.93|0
1647998400000|2022-03-23 01:20:00|295.73|292.93|295.91|293.11|296.1|293.3|294.8|292|0
1647998700000|2022-03-23 01:25:00|296.01|293.21|295.54|292.74|296.66|293.86|295.26|292.46|0
1647999000000|2022-03-23 01:30:00|295.16|292.36|295.53|292.73|297.59|294.79|295.16|292.36|0
1647999300000|2022-03-23 01:35:00|295.72|292.92|296.65|293.85|297.03|294.23|295.35|292.55|0
1647999600000|2022-03-23 01:40:00|296.56|293.76|295.9|293.1|296.65|293.85|295.81|293.01|0
1647999900000|2022-03-23 01:45:00|295.81|293.01|296.83|294.03|297.39|294.59|295.72|292.92|0
1648000200000|2022-03-23 01:50:00|296.74|293.94|295.15|292.35|296.74|293.94|294.78|291.98|0
1648000500000|2022-03-23 01:55:00|295.25|292.45|293.66|290.86|295.25|292.45|293.66|290.86|0
1648000800000|2022-03-23 02:00:00|293.85|291.05|293.94|291.14|294.78|291.98|293.11|290.31|0
1648001100000|2022-03-23 02:05:00|293.85|291.05|295.15|292.35|295.15|292.35|293.47|290.67|0
1648001400000|2022-03-23 02:10:00|295.43|292.63|296.26|293.46|296.64|293.84|295.33|292.53|0
1648001700000|2022-03-23 02:15:00|296.36|293.56|294.03|291.23|296.36|293.56|294.03|291.23|0
1648002000000|2022-03-23 02:20:00|293.84|291.04|293.65|290.85|293.84|291.04|293.47|290.67|0
1648002300000|2022-03-23 02:25:00|293.56|290.76|294.21|291.41|294.39|291.59|292.54|289.74|0
1648002600000|2022-03-23 02:30:00|294.39|291.59|292.82|290.02|294.58|291.78|292.35|289.55|0
1648002900000|2022-03-23 02:35:00|293|290.2|292.63|289.83|293.28|290.48|292.35|289.55|0
1648003200000|2022-03-23 02:40:00|292.72|289.92|291.52|288.72|292.9|290.1|291.05|288.25|0
1648003500000|2022-03-23 02:45:00|291.33|288.53|290.49|287.69|291.42|288.62|290.13|287.33|0
1648003800000|2022-03-23 02:50:00|290.68|287.88|290.59|287.79|290.68|287.88|289.75|286.95|0
1648004100000|2022-03-23 02:55:00|290.68|287.88|290.95|288.15|291.23|288.43|289.75|286.95|0
1648004400000|2022-03-23 03:00:00|290.67|287.87|290.58|287.78|290.86|288.06|290.12|287.32|0
1648004700000|2022-03-23 03:05:00|290.49|287.69|292.33|289.53|292.52|289.72|290.4|287.6|0
1648005000000|2022-03-23 03:10:00|292.52|289.72|292.06|289.26|293.08|290.28|291.96|289.16|0
1648005300000|2022-03-23 03:15:00|292.15|289.35|291.96|289.16|292.52|289.72|291.96|289.16|0
1648005600000|2022-03-23 03:20:00|292.06|289.26|292.61|289.81|293.26|290.46|292.06|289.26|0
1648005900000|2022-03-23 03:25:00|292.7|289.9|293.35|290.55|293.81|291.01|292.14|289.34|0
1648006200000|2022-03-23 03:30:00|293.16|290.36|293.25|290.45|293.53|290.73|292.88|290.08|0
1648006500000|2022-03-23 03:35:00|293.35|290.55|292.88|290.08|293.44|290.64|292.51|289.71|0
1648006800000|2022-03-23 03:40:00|292.97|290.17|293.8|291|294.18|291.38|292.88|290.08|0
1648007100000|2022-03-23 03:45:00|293.62|290.82|292.78|289.98|293.8|291|292.5|289.7|0
1648007400000|2022-03-23 03:50:00|292.69|289.89|293.06|290.26|293.24|290.44|292.13|289.33|0
1648007700000|2022-03-23 03:55:00|292.87|290.07|293.61|290.81|293.98|291.18|291.94|289.14|0
1648008000000|2022-03-23 04:00:00|293.71|290.91|293.42|290.62|294.35|291.55|293.33|290.53|0
1648008300000|2022-03-23 04:05:00|293.24|290.44|293.33|290.53|293.61|290.81|292.96|290.16|0
1648008600000|2022-03-23 04:10:00|293.42|290.62|293.42|290.62|293.52|290.72|293.05|290.25|0
1648008900000|2022-03-23 04:15:00|293.33|290.53|293.7|290.9|293.7|290.9|293.05|290.25|0
1648009200000|2022-03-23 04:20:00|293.79|290.99|293.41|290.61|293.97|291.17|293.23|290.43|0
1648009500000|2022-03-23 04:25:00|293.51|290.71|293.04|290.24|293.78|290.98|293.04|290.24|0
1648009800000|2022-03-23 04:30:00|292.86|290.06|292.76|289.96|293.22|290.42|292.3|289.5|0
1648010100000|2022-03-23 04:35:00|292.85|290.05|292.67|289.87|292.95|290.15|292.48|289.68|0
1648010400000|2022-03-23 04:40:00|292.76|289.96|292.85|290.05|293.04|290.24|292.76|289.96|0
1648010700000|2022-03-23 04:45:00|292.76|289.96|292.29|289.49|292.94|290.14|292.11|289.31|0
1648011000000|2022-03-23 04:50:00|292.39|289.59|292.1|289.3|292.48|289.68|292.1|289.3|0
1648011300000|2022-03-23 04:55:00|291.92|289.12|291.36|288.56|291.92|289.12|290.99|288.19|0
1648011600000|2022-03-23 05:00:00|291.27|288.47|291.91|289.11|291.91|289.11|290.44|287.64|0
1648011900000|2022-03-23 05:05:00|292.01|289.21|292.75|289.95|293.68|290.88|291.91|289.11|0
1648012200000|2022-03-23 05:10:00|292.84|290.04|292.28|289.48|293.02|290.22|291.91|289.11|0
1648012500000|2022-03-23 05:15:00|292.19|289.39|291.35|288.55|292.28|289.48|290.61|287.81|0
1648012800000|2022-03-23 05:20:00|291.54|288.74|290.98|288.18|291.72|288.92|290.89|288.09|0
1648013100000|2022-03-23 05:25:00|290.89|288.09|291.53|288.73|291.72|288.92|290.79|287.99|0
1648013400000|2022-03-23 05:30:00|291.35|288.55|291.16|288.36|291.53|288.73|290.98|288.18|0
1648013700000|2022-03-23 05:35:00|291.07|288.27|290.6|287.8|291.16|288.36|290.42|287.62|0
1648014000000|2022-03-23 05:40:00|290.7|287.9|290.42|287.62|290.88|288.08|290.23|287.43|0
1648014300000|2022-03-23 05:45:00|290.33|287.53|290.78|287.98|290.78|287.98|289.86|287.06|0
1648014600000|2022-03-23 05:50:00|290.97|288.17|290.78|287.98|290.97|288.17|290.6|287.8|0
1648014900000|2022-03-23 05:55:00|290.97|288.17|290.41|287.61|290.97|288.17|290.41|287.61|0
1648015200000|2022-03-23 06:00:00|290.22|287.42|291.7|288.9|291.7|288.9|290.22|287.42|0
1648015500000|2022-03-23 06:05:00|291.89|289.09|291.14|288.34|291.89|289.09|291.14|288.34|0
1648015800000|2022-03-23 06:10:00|291.24|288.44|290.77|287.97|291.51|288.71|290.77|287.97|0
1648016100000|2022-03-23 06:15:00|290.59|287.79|290.22|287.42|290.59|287.79|290.22|287.42|0
1648016400000|2022-03-23 06:20:00|290.03|287.23|290.77|287.97|291.14|288.34|290.03|287.23|0
1648016700000|2022-03-23 06:25:00|290.95|288.15|292.06|289.26|292.06|289.26|290.77|287.97|0
1648017000000|2022-03-23 06:30:00|292.16|289.36|292.61|289.81|293.36|290.56|292.16|289.36|0
1648017300000|2022-03-23 06:35:00|292.43|289.63|291.87|289.07|293.17|290.37|291.87|289.07|0
1648017600000|2022-03-23 06:40:00|291.78|288.98|291.96|289.16|292.06|289.26|291.5|288.7|0
1648017900000|2022-03-23 06:45:00|292.05|289.25|293.16|290.36|293.35|290.55|291.5|288.7|0
1648018200000|2022-03-23 06:50:00|293.08|290.28|293.35|290.55|293.91|291.11|292.98|290.18|0
1648018500000|2022-03-23 06:55:00|293.44|290.64|292.7|289.9|293.53|290.73|292.42|289.62|0
1648018800000|2022-03-23 07:00:00|292.6|289.8|293.71|290.91|294.46|291.66|292.42|289.62|0
1648019100000|2022-03-23 07:05:00|293.51|291.11|294.35|291.95|295.19|292.79|293.51|291.11|0
1648019400000|2022-03-23 07:10:00|294.26|291.86|295.37|292.97|295.56|293.16|294.26|291.86|0
1648019700000|2022-03-23 07:15:00|295.56|293.16|295.18|292.78|295.56|293.16|295|292.6|0
1648020000000|2022-03-23 07:20:00|295.47|293.07|295.18|292.78|295.55|293.15|294.62|292.22|0
1648020300000|2022-03-23 07:25:00|295.09|292.69|294.34|291.94|295.09|292.69|294.25|291.85|0
1648020600000|2022-03-23 07:30:00|294.43|292.03|295.92|293.52|295.92|293.52|294.43|292.03|0
1648020900000|2022-03-23 07:35:00|296.48|294.08|295.55|293.15|297.42|295.02|295.55|293.15|0
1648021200000|2022-03-23 07:40:00|295.73|293.33|296.01|293.61|296.11|293.71|295.36|292.96|0
1648021500000|2022-03-23 07:45:00|295.92|293.52|295.73|293.33|296.39|293.99|295.64|293.24|0
1648021800000|2022-03-23 07:50:00|295.54|293.14|295.73|293.33|296.29|293.89|295.35|292.95|0
1648022100000|2022-03-23 07:55:00|295.91|293.51|296.28|293.88|296.47|294.07|295.54|293.14|0
1648022400000|2022-03-23 08:00:00|296.1|293.7|298.44|296.04|299.09|296.69|295.35|292.95|0
1648022700000|2022-03-23 08:05:00|298.71|296.31|298.52|296.12|299.84|297.44|297.21|294.81|0
1648023000000|2022-03-23 08:10:00|298.62|296.22|299.18|296.78|299.46|297.06|296.84|294.44|0
1648023300000|2022-03-23 08:15:00|299.08|296.68|301.15|298.75|301.9|299.5|297.77|295.37|0
1648023600000|2022-03-23 08:20:00|301.25|298.85|303.03|300.63|303.41|301.01|301.15|298.75|0
1648023900000|2022-03-23 08:25:00|302.84|300.44|302.84|300.44|303.41|301.01|301.9|299.5|0
1648024200000|2022-03-23 08:30:00|302.65|300.25|302.65|300.25|303.22|300.82|302.09|299.69|0
1648024500000|2022-03-23 08:35:00|302.75|300.35|301.33|298.93|302.84|300.44|301.24|298.84|0
1648024800000|2022-03-23 08:40:00|301.52|299.12|300.76|298.36|301.71|299.31|300.49|298.09|0
1648025100000|2022-03-23 08:45:00|300.95|298.55|299.82|297.42|301.52|299.12|299.63|297.23|0
1648025400000|2022-03-23 08:50:00|299.63|297.23|299.26|296.86|300.2|297.8|298.69|296.29|0
1648025700000|2022-03-23 08:55:00|299.44|297.04|300.19|297.79|300.38|297.98|299.07|296.67|0
1648026000000|2022-03-23 09:00:00|300|297.6|299.06|296.66|300.75|298.35|299.06|296.66|0
1648026300000|2022-03-23 09:05:00|299.25|296.85|300.19|297.79|300.56|298.16|299.06|296.66|0
1648026600000|2022-03-23 09:10:00|300.38|297.98|300.75|298.35|300.75|298.35|299.81|297.41|0
1648026900000|2022-03-23 09:15:00|300.85|298.45|299.81|297.41|301.5|299.1|299.62|297.22|0
1648027200000|2022-03-23 09:20:00|300|297.6|301.5|299.1|301.6|299.2|299.06|296.66|0
1648027500000|2022-03-23 09:25:00|301.31|298.91|302.44|300.04|302.44|300.04|300.93|298.53|0
1648027800000|2022-03-23 09:30:00|303|300.6|303.67|301.27|304.89|302.49|303|300.6|0
1648028100000|2022-03-23 09:35:00|303.76|301.36|305.08|302.68|306.6|304.2|303.76|301.36|0
1648028400000|2022-03-23 09:40:00|304.89|302.49|306.41|304.01|306.79|304.39|304.89|302.49|0
1648028700000|2022-03-23 09:45:00|306.6|304.2|308.31|305.91|308.31|305.91|306.6|304.2|0
1648029000000|2022-03-23 09:50:00|308.5|306.1|308.3|305.9|308.5|306.1|306.97|304.57|0
1648029300000|2022-03-23 09:55:00|308.11|305.71|307.83|305.43|309.07|306.67|306.97|304.57|0
1648029600000|2022-03-23 10:00:00|307.73|305.33|305.83|303.43|307.83|305.43|305.83|303.43|0
1648029900000|2022-03-23 10:05:00|305.74|303.34|308.89|306.49|308.89|306.49|305.64|303.24|0
1648030200000|2022-03-23 10:10:00|309.08|306.68|308.13|305.73|309.46|307.06|307.76|305.36|0
1648030500000|2022-03-23 10:15:00|307.95|305.55|308.61|306.21|309.27|306.87|307.95|305.55|0
1648030800000|2022-03-23 10:20:00|308.7|306.3|309.74|307.34|310.03|307.63|308.32|305.92|0
1648031100000|2022-03-23 10:25:00|309.84|307.44|310.21|307.81|310.21|307.81|308.89|306.49|0
1648031400000|2022-03-23 10:30:00|310.02|307.62|308.69|306.29|310.4|308|308.32|305.92|0
1648031700000|2022-03-23 10:35:00|308.79|306.39|309.07|306.67|309.26|306.86|307.75|305.35|0
1648032000000|2022-03-23 10:40:00|308.98|306.58|311.54|309.14|311.92|309.52|308.69|306.29|0
1648032300000|2022-03-23 10:45:00|311.73|309.33|310.01|307.61|312.11|309.71|309.82|307.42|0
1648032600000|2022-03-23 10:50:00|310.2|307.8|308.31|305.91|310.2|307.8|308.03|305.63|0
1648032900000|2022-03-23 10:55:00|308.12|305.72|309.06|306.66|310.01|307.61|307.74|305.34|0
1648033200000|2022-03-23 11:00:00|308.68|306.28|308.49|306.09|309.06|306.66|308.11|305.71|0
1648033500000|2022-03-23 11:05:00|308.4|306|311.53|309.13|311.72|309.32|308.11|305.71|0
1648033800000|2022-03-23 11:10:00|311.34|308.94|309.81|307.41|311.34|308.94|309.25|306.85|0
1648034100000|2022-03-23 11:15:00|309.62|307.22|309.62|307.22|310|307.6|309.06|306.66|0
1648034400000|2022-03-23 11:20:00|309.43|307.03|311.52|309.12|311.9|309.5|309.43|307.03|0
1648034700000|2022-03-23 11:25:00|311.14|308.74|311.71|309.31|312.09|309.69|310.76|308.36|0
1648035000000|2022-03-23 11:30:00|311.9|309.5|311.33|308.93|312.09|309.69|311.14|308.74|0
1648035300000|2022-03-23 11:35:00|311.52|309.12|311.7|309.3|311.71|309.31|309.99|307.59|0
1648035600000|2022-03-23 11:40:00|311.51|309.11|314.18|311.78|315.14|312.74|311.51|309.11|0
1648035900000|2022-03-23 11:45:00|313.99|311.59|314.09|311.69|314.95|312.55|313.8|311.4|0
1648036200000|2022-03-23 11:50:00|314.28|311.88|314.09|311.69|316.76|314.36|313.7|311.3|0
1648036500000|2022-03-23 11:55:00|313.89|311.49|313.42|311.02|314.28|311.88|313.13|310.73|0
1648036800000|2022-03-23 12:00:00|313.23|310.83|313.89|311.49|314.08|311.68|312.28|309.88|0
1648037100000|2022-03-23 12:05:00|313.7|311.3|312.28|309.88|314.46|312.06|312.18|309.78|0
1648037400000|2022-03-23 12:10:00|312.37|309.97|310.57|308.17|312.37|309.97|310.28|307.88|0
1648037700000|2022-03-23 12:15:00|310.66|308.26|311.79|309.39|312.17|309.77|310.47|308.07|0
1648038000000|2022-03-23 12:20:00|311.98|309.58|312.74|310.34|312.93|310.53|311.22|308.82|0
1648038300000|2022-03-23 12:25:00|312.36|309.96|312.74|310.34|313.88|311.48|311.79|309.39|0
1648038600000|2022-03-23 12:30:00|312.55|310.15|314.83|312.43|315.21|312.81|312.17|309.77|0
1648038900000|2022-03-23 12:35:00|314.45|312.05|315.59|313.19|316.16|313.76|314.26|311.86|0
1648039200000|2022-03-23 12:40:00|315.5|313.1|314.83|312.43|316.35|313.95|314.83|312.43|0
1648039500000|2022-03-23 12:45:00|315.02|312.62|315.4|313|315.59|313.19|314.25|311.85|0
1648039800000|2022-03-23 12:50:00|315.5|313.1|319.22|316.82|319.41|317.01|315.5|313.1|0
1648040100000|2022-03-23 12:55:00|319.03|316.63|317.3|314.9|319.22|316.82|317.11|314.71|0
1648040400000|2022-03-23 13:00:00|317.49|315.09|316.92|314.52|317.49|315.09|315.77|313.37|0
1648040700000|2022-03-23 13:05:00|317.11|314.71|315.58|313.18|317.3|314.9|314.63|312.23|0
1648041000000|2022-03-23 13:10:00|315.77|313.37|317.11|314.71|318.06|315.66|315.77|313.37|0
1648041300000|2022-03-23 13:15:00|316.91|314.51|316.15|313.75|317.11|314.71|315.19|312.79|0
1648041600000|2022-03-23 13:20:00|316.06|313.66|314.43|312.03|318.06|315.66|313.86|311.46|0
1648041900000|2022-03-23 13:25:00|314.62|312.22|319.11|316.71|319.11|316.71|314.05|311.65|0
1648042200000|2022-03-23 13:30:00|319.21|316.81|320.17|317.77|321.71|319.31|315.76|313.36|0
1648042500000|2022-03-23 13:35:00|320.74|318.34|323.44|321.04|323.44|321.04|318.24|315.84|0
1648042800000|2022-03-23 13:40:00|324.41|322.01|321.05|318.65|324.41|322.01|319.13|316.73|0
1648043100000|2022-03-23 13:45:00|321.44|319.04|326.86|324.46|327.25|324.85|321.44|319.04|0
1648043400000|2022-03-23 13:50:00|326.66|324.26|322.78|320.38|327.74|325.34|322.78|320.38|0
1648043700000|2022-03-23 13:55:00|322.59|320.19|324.91|322.51|324.91|322.51|319.31|316.91|0
1648044000000|2022-03-23 14:00:00|325.49|323.09|323.17|320.77|327.15|324.75|322.2|319.8|0
1648044300000|2022-03-23 14:05:00|323.36|320.96|318.16|315.76|324.13|321.73|316.82|314.42|0
1648044600000|2022-03-23 14:10:00|317.96|315.56|312.61|310.21|320.08|317.68|312.61|310.21|0
1648044900000|2022-03-23 14:15:00|312.42|310.02|312.05|309.65|312.91|310.51|309.36|306.96|0
1648045200000|2022-03-23 14:20:00|312.24|309.84|311.39|308.99|315.78|313.38|311.2|308.8|0
1648045500000|2022-03-23 14:25:00|311.2|308.8|313.29|310.89|315.97|313.57|310.82|308.42|0
1648045800000|2022-03-23 14:30:00|312.91|310.51|311.19|308.79|313.96|311.56|309.86|307.46|0
1648046100000|2022-03-23 14:35:00|310.81|308.41|312.71|310.31|313.48|311.08|310.43|308.03|0
1648046400000|2022-03-23 14:40:00|312.33|309.93|316.44|314.04|317.49|315.09|310.81|308.41|0
1648046700000|2022-03-23 14:45:00|316.73|314.33|317.68|315.28|319.99|317.59|316.73|314.33|0
1648047000000|2022-03-23 14:50:00|316.91|314.51|315.95|313.55|319.41|317.01|314.23|311.83|0
1648047300000|2022-03-23 14:55:00|316.15|313.75|315.76|313.36|316.72|314.32|314.04|311.64|0
1648047600000|2022-03-23 15:00:00|315.38|312.98|312.51|310.11|315.67|313.27|310.8|308.4|0
1648047900000|2022-03-23 15:05:00|312.7|310.3|314.23|311.83|314.23|311.83|311.75|309.35|0
1648048200000|2022-03-23 15:10:00|314.61|312.21|311.85|309.45|315.57|313.17|311.75|309.35|0
1648048500000|2022-03-23 15:15:00|311.94|309.54|312.51|310.11|313.84|311.44|310.98|308.58|0
1648048800000|2022-03-23 15:20:00|312.32|309.92|310.22|307.82|312.7|310.3|309.08|306.68|0
1648049100000|2022-03-23 15:25:00|309.84|307.44|309.27|306.87|310.6|308.2|308.14|305.74|0
1648049400000|2022-03-23 15:30:00|308.99|306.59|310.97|308.57|312.12|309.72|308.99|306.59|0
1648049700000|2022-03-23 15:35:00|310.87|308.47|309.73|307.33|312.02|309.62|309.35|306.95|0
1648050000000|2022-03-23 15:40:00|309.92|307.52|310.87|308.47|313.54|311.14|309.73|307.33|0
1648050300000|2022-03-23 15:45:00|311.06|308.66|312.58|310.18|313.35|310.95|310.3|307.9|0
1648050600000|2022-03-23 15:50:00|312.78|310.38|310.48|308.08|313.16|310.76|310.1|307.7|0
1648050900000|2022-03-23 15:55:00|310.29|307.89|309.14|306.74|310.29|307.89|308.76|306.36|0
1648051200000|2022-03-23 16:00:00|308.95|306.55|308.18|305.78|309.33|306.93|303.8|301.4|0
1648051500000|2022-03-23 16:05:00|308.37|305.97|313.17|310.77|314.13|311.73|307.8|305.4|0
1648051800000|2022-03-23 16:10:00|313.55|311.15|316.25|313.85|319.45|317.05|313.55|311.15|0
1648052100000|2022-03-23 16:15:00|316.44|314.04|311.95|309.55|316.44|314.04|311.76|309.36|0
1648052400000|2022-03-23 16:20:00|312.14|309.74|313.48|311.08|314.25|311.85|311.56|309.16|0
1648052700000|2022-03-23 16:25:00|313.2|310.8|313.18|310.78|314.72|312.32|312.91|310.51|0
1648053000000|2022-03-23 16:30:00|313.57|311.17|313.56|311.16|314.14|311.74|311.08|308.68|0
1648053300000|2022-03-23 16:35:00|313.76|311.36|315.1|312.7|317.22|314.82|313.56|311.16|0
1648053600000|2022-03-23 16:40:00|315.39|312.99|320.7|318.3|320.7|318.3|314.52|312.12|0
1648053900000|2022-03-23 16:45:00|320.89|318.49|320|317.6|322.06|319.66|319.04|316.64|0
1648054200000|2022-03-23 16:50:00|320.78|318.38|318.65|316.25|321.17|318.77|317.88|315.48|0
1648054500000|2022-03-23 16:55:00|319.42|317.02|317.68|315.28|319.61|317.21|317.11|314.71|0
1648054800000|2022-03-23 17:00:00|317.88|315.48|321.74|319.34|321.93|319.53|316.91|314.51|0
1648055100000|2022-03-23 17:05:00|321.55|319.15|318.64|316.24|321.93|319.53|318.26|315.86|0
1648055400000|2022-03-23 17:10:00|318.84|316.44|319.61|317.21|321.16|318.76|318.07|315.67|0
1648055700000|2022-03-23 17:15:00|319.03|316.63|323.29|320.89|323.58|321.18|318.84|316.44|0
1648056000000|2022-03-23 17:20:00|323.19|320.79|327.18|324.78|327.57|325.17|322.51|320.11|0
1648056300000|2022-03-23 17:25:00|327.38|324.98|331.1|328.7|332.28|329.88|327.38|324.98|0
1648056600000|2022-03-23 17:30:00|331.69|329.29|328.74|326.34|333.07|330.67|327.57|325.17|0
1648056900000|2022-03-23 17:35:00|328.35|325.95|328.94|326.54|329.72|327.32|327.57|325.17|0
1648057200000|2022-03-23 17:40:00|329.13|326.73|332.27|329.87|332.27|329.87|328.74|326.34|0
1648057500000|2022-03-23 17:45:00|332.47|330.07|331.29|328.89|333.26|330.86|330.7|328.3|0
1648057800000|2022-03-23 17:50:00|331.48|329.08|326.19|323.79|332.66|330.26|326.19|323.79|0
1648058100000|2022-03-23 17:55:00|326|323.6|326|323.6|327.17|324.77|325.22|322.82|0
1648058400000|2022-03-23 18:00:00|325.8|323.4|325.9|323.5|327.95|325.55|325.22|322.82|0
1648058700000|2022-03-23 18:05:00|325.99|323.59|331.4|329|331.79|329.39|325.99|323.59|0
1648059000000|2022-03-23 18:10:00|331.2|328.8|332.38|329.98|332.98|330.58|330.42|328.02|0
1648059300000|2022-03-23 18:15:00|332.78|330.38|328.84|326.44|334.16|331.76|328.45|326.05|0
1648059600000|2022-03-23 18:20:00|328.95|326.55|329.82|327.42|330.41|328.01|327.87|325.47|0
1648059900000|2022-03-23 18:25:00|330.02|327.62|325.13|322.73|330.41|328.01|325.13|322.73|0
1648060200000|2022-03-23 18:30:00|324.74|322.34|328.06|325.66|328.64|326.24|323.96|321.56|0
1648060500000|2022-03-23 18:35:00|328.45|326.05|325.9|323.5|330.41|328.01|325.71|323.31|0
1648060800000|2022-03-23 18:40:00|325.51|323.11|325.9|323.5|327.27|324.87|324.73|322.33|0
1648061100000|2022-03-23 18:45:00|325.81|323.41|321.11|318.71|326.29|323.89|320.52|318.12|0
1648061400000|2022-03-23 18:50:00|320.91|318.51|322.67|320.27|323.75|321.35|320.72|318.32|0
1648061700000|2022-03-23 18:55:00|322.28|319.88|328.16|325.76|328.35|325.95|322.28|319.88|0
1648062000000|2022-03-23 19:00:00|327.57|325.17|324.95|322.55|329.34|326.94|323.58|321.18|0
1648062300000|2022-03-23 19:05:00|325.34|322.94|329.27|326.87|330.06|327.66|325.34|322.94|0
1648062600000|2022-03-23 19:10:00|329.86|327.46|329.66|327.26|330.84|328.44|327.69|325.29|0
1648062900000|2022-03-23 19:15:00|329.26|326.86|330.45|328.05|330.84|328.44|327.89|325.49|0
1648063200000|2022-03-23 19:20:00|330.55|328.15|325.72|323.32|331.43|329.03|325.72|323.32|0
1648063500000|2022-03-23 19:25:00|325.53|323.13|325.33|322.93|327.1|324.7|324.94|322.54|0
1648063800000|2022-03-23 19:30:00|326.31|323.91|327.88|325.48|328.67|326.27|324.16|321.76|0
1648064100000|2022-03-23 19:35:00|328.08|325.68|329.85|327.45|329.85|327.45|326.7|324.3|0
1648064400000|2022-03-23 19:40:00|330.04|327.64|327.29|324.89|334.39|331.99|327.09|324.69|0
1648064700000|2022-03-23 19:45:00|327.48|325.08|329.65|327.25|330.24|327.84|324.15|321.75|0
1648065000000|2022-03-23 19:50:00|332.01|329.61|336.77|334.37|337.37|334.97|332.01|329.61|0
1648065300000|2022-03-23 19:55:00|335.58|333.18|339.41|337.01|339.41|337.01|333.4|331|0
1648065600000|2022-03-23 20:00:00|338.81|336.41|339.21|336.81|340.81|338.41|338.6|336.2|0
1648065900000|2022-03-23 20:05:00|339.32|336.92|339.41|337.01|340.02|337.62|338.41|336.01|0
1648066200000|2022-03-23 20:10:00|339.21|336.81|338.2|335.8|339.61|337.21|338.2|335.8|0
1648066500000|2022-03-23 20:15:00|338.6|336|338.4|335.6|339.01|336.21|338.4|335.6|0
1648066800000|2022-03-23 20:20:00|338.51|335.71|338|335.2|338.6|335.8|337.39|334.59|0
1648067100000|2022-03-23 20:25:00|337.9|335.1|338.2|335.4|338.4|335.6|337.39|334.59|0
1648067400000|2022-03-23 20:30:00|337.79|334.99|337.59|334.79|338.2|335.4|337.19|334.39|0
1648067700000|2022-03-23 20:35:00|337.39|334.59|337.69|334.89|338.19|335.39|337.39|334.59|0
1648068000000|2022-03-23 20:40:00|337.79|334.99|337.59|334.79|338.19|335.39|337.59|334.79|0
1648068300000|2022-03-23 20:45:00|337.49|334.69|336.98|334.18|337.79|334.99|336.98|334.18|0
1648068600000|2022-03-23 20:50:00|336.78|333.98|336.89|334.09|337.18|334.38|336.78|333.98|0
1648068900000|2022-03-23 20:55:00|336.78|333.98|337.4|334.6|337.4|334.6|336.58|333.78|0
1648069200000|2022-03-23 21:00:00|337.5|334.7|338.3|335.5|338.44|335.64|337.48|334.68|0
1648069500000|2022-03-23 21:05:00|338.44|335.64|338.35|335.55|338.56|335.76|338.3|335.5|0
1648069800000|2022-03-23 21:10:00|338.53|335.73|338.29|335.49|338.53|335.73|338.26|335.46|0
1648070100000|2022-03-23 21:15:00|338.26|335.46|338.38|335.58|338.52|335.72|338.26|335.46|0
1648070400000|2022-03-23 21:20:00|338.5|335.7|338.38|335.58|338.56|335.76|338.29|335.49|0
1648070700000|2022-03-23 21:25:00|338.43|335.63|338.2|335.4|338.43|335.63|338.2|335.4|0
1648071000000|2022-03-23 21:30:00|338.23|335.43|338.11|335.31|338.23|335.43|337.7|334.9|0
1648071300000|2022-03-23 21:35:00|337.75|334.95|338.05|335.25|338.05|335.25|337.75|334.95|0
1648071600000|2022-03-23 21:40:00|337.93|335.13|337.93|335.13|337.98|335.18|337.7|334.9|0
1648071900000|2022-03-23 21:45:00|337.96|335.16|338.05|335.25|338.05|335.25|337.87|335.07|0
1648072200000|2022-03-23 21:50:00|337.98|335.18|337.96|335.16|338.01|335.21|337.84|335.04|0
1648072500000|2022-03-23 21:55:00|337.87|335.07|337.83|335.03|337.9|335.1|337.69|334.89|0
1648072800000|2022-03-23 22:00:00|336.46|333.66|338.76|335.96|338.77|335.97|336.46|333.66|0
1648073100000|2022-03-23 22:05:00|338.56|335.76|338.16|335.36|338.56|335.76|337.86|335.06|0
1648073400000|2022-03-23 22:10:00|338.06|335.26|338.36|335.56|338.46|335.66|336.95|334.15|0
1648073700000|2022-03-23 22:15:00|338.16|335.36|337.15|334.35|338.56|335.76|336.95|334.15|0
1648074000000|2022-03-23 22:20:00|337.05|334.25|336.95|334.15|337.35|334.55|336.85|334.05|0
1648074300000|2022-03-23 22:25:00|336.65|333.85|336.34|333.54|336.95|334.15|336.14|333.34|0
1648074600000|2022-03-23 22:30:00|336.14|333.34|335.34|332.54|336.14|333.34|334.94|332.14|0
1648074900000|2022-03-23 22:35:00|335.54|332.74|335.74|332.94|335.94|333.14|334.84|332.04|0
1648075200000|2022-03-23 22:40:00|335.54|332.74|336.14|333.34|336.14|333.34|335.54|332.74|0
1648075500000|2022-03-23 22:45:00|336.34|333.54|336.34|333.54|336.94|334.14|336.14|333.34|0
1648075800000|2022-03-23 22:50:00|336.24|333.44|336.54|333.74|336.94|334.14|336.24|333.44|0
1648076100000|2022-03-23 22:55:00|336.74|333.94|335.93|333.13|336.94|334.14|335.93|333.13|0
1648076400000|2022-03-23 23:00:00|335.73|332.93|334.73|331.93|336.53|333.73|334.53|331.73|0
1648076700000|2022-03-23 23:05:00|334.53|331.73|334.33|331.53|335.13|332.33|333.93|331.13|0
1648077000000|2022-03-23 23:10:00|334.13|331.33|333.53|330.73|334.33|331.53|333.43|330.63|0
1648077300000|2022-03-23 23:15:00|333.33|330.53|333.52|330.72|333.72|330.92|333.03|330.23|0
1648077600000|2022-03-23 23:20:00|333.32|330.52|333.72|330.92|333.92|331.12|333.12|330.32|0
1648077900000|2022-03-23 23:25:00|333.83|331.03|333.52|330.72|333.83|331.03|333.32|330.52|0
1648078200000|2022-03-23 23:30:00|333.32|330.52|333.72|330.92|333.92|331.12|333.32|330.52|0
1648078500000|2022-03-23 23:35:00|333.82|331.02|333.52|330.72|333.92|331.12|333.22|330.42|0
1648078800000|2022-03-23 23:40:00|333.62|330.82|334.51|331.71|334.72|331.92|333.62|330.82|0
1648079100000|2022-03-23 23:45:00|334.31|331.51|334.71|331.91|335.11|332.31|333.71|330.91|0
1648079400000|2022-03-23 23:50:00|334.91|332.11|335.11|332.31|335.51|332.71|334.91|332.11|0
1648079700000|2022-03-23 23:55:00|334.91|332.11|334.31|331.51|334.91|332.11|333.91|331.11|0
1648080000000|2022-03-24 00:00:00|334.11|331.31|332.11|329.31|334.51|331.71|331.91|329.11|0
1648080300000|2022-03-24 00:05:00|332.01|329.21|330.62|327.82|332.51|329.71|330.62|327.82|0
1648080600000|2022-03-24 00:10:00|330.51|327.71|329.91|327.11|330.71|327.91|329.91|327.11|0
1648080900000|2022-03-24 00:15:00|329.72|326.92|330.31|327.51|330.71|327.91|329.52|326.72|0
1648081200000|2022-03-24 00:20:00|330.51|327.71|330.91|328.11|331.5|328.7|330.31|327.51|0
1648081500000|2022-03-24 00:25:00|330.71|327.91|333.3|330.5|333.3|330.5|330.71|327.91|0
1648081800000|2022-03-24 00:30:00|333.1|330.3|335.3|332.5|337.1|334.3|333.1|330.3|0
1648082100000|2022-03-24 00:35:00|335.5|332.7|335.9|333.1|336.8|334|334.9|332.1|0
1648082400000|2022-03-24 00:40:00|335.7|332.9|334.69|331.89|335.9|333.1|334.29|331.49|0
1648082700000|2022-03-24 00:45:00|334.6|331.8|334.09|331.29|335.69|332.89|333.69|330.89|0
1648083000000|2022-03-24 00:50:00|334.19|331.39|335.29|332.49|335.29|332.49|334.09|331.29|0
1648083300000|2022-03-24 00:55:00|335.49|332.69|334.09|331.29|335.49|332.69|334.09|331.29|0
1648083600000|2022-03-24 01:00:00|334.29|331.49|334.68|331.88|335.69|332.89|334.29|331.49|0
1648083900000|2022-03-24 01:05:00|334.59|331.79|334.59|331.79|335.28|332.48|334.48|331.68|0
1648084200000|2022-03-24 01:10:00|334.68|331.88|335.48|332.68|335.48|332.68|334.59|331.79|0
1648084500000|2022-03-24 01:15:00|335.28|332.48|336.88|334.08|336.88|334.08|334.68|331.88|0
1648084800000|2022-03-24 01:20:00|336.79|333.99|337.69|334.89|338.29|335.49|336.19|333.39|0
1648085100000|2022-03-24 01:25:00|338.09|335.29|339.09|336.29|339.09|336.29|337.69|334.89|0
1648085400000|2022-03-24 01:30:00|338.89|336.09|337.28|334.48|339.49|336.69|337.08|334.28|0
1648085700000|2022-03-24 01:35:00|337.48|334.68|334.78|331.98|337.68|334.88|334.47|331.67|0
1648086000000|2022-03-24 01:40:00|334.87|332.07|333.27|330.47|335.27|332.47|333.07|330.27|0
1648086300000|2022-03-24 01:45:00|333.07|330.27|334.87|332.07|335.47|332.67|333.07|330.27|0
1648086600000|2022-03-24 01:50:00|334.77|331.97|334.27|331.47|335.07|332.27|334.07|331.27|0
1648086900000|2022-03-24 01:55:00|334.17|331.37|334.66|331.86|334.67|331.87|333.47|330.67|0
1648087200000|2022-03-24 02:00:00|334.46|331.66|334.26|331.46|335.17|332.37|333.97|331.17|0
1648087500000|2022-03-24 02:05:00|334.17|331.37|333.86|331.06|334.77|331.97|333.66|330.86|0
1648087800000|2022-03-24 02:10:00|333.76|330.96|335.06|332.26|335.06|332.26|333.26|330.46|0
1648088100000|2022-03-24 02:15:00|334.86|332.06|334.66|331.86|335.66|332.86|334.66|331.86|0
1648088400000|2022-03-24 02:20:00|334.56|331.76|334.86|332.06|335.06|332.26|334.26|331.46|0
1648088700000|2022-03-24 02:25:00|334.65|331.85|334.85|332.05|335.05|332.25|334.05|331.25|0
1648089000000|2022-03-24 02:30:00|334.65|331.85|333.45|330.65|334.76|331.96|332.45|329.65|0
1648089300000|2022-03-24 02:35:00|333.55|330.75|333.55|330.75|333.65|330.85|333.05|330.25|0
1648089600000|2022-03-24 02:40:00|333.65|330.85|333.05|330.25|334.45|331.65|333.05|330.25|0
1648089900000|2022-03-24 02:45:00|332.85|330.05|331.05|328.25|333.25|330.45|330.65|327.85|0
1648090200000|2022-03-24 02:50:00|331.25|328.45|332.25|329.45|332.65|329.85|331.05|328.25|0
1648090500000|2022-03-24 02:55:00|332.24|329.44|332.04|329.24|332.24|329.44|331.65|328.85|0
1648090800000|2022-03-24 03:00:00|331.95|329.15|332.84|330.04|332.84|330.04|331.25|328.45|0
1648091100000|2022-03-24 03:05:00|332.94|330.14|332.14|329.34|333.84|331.04|331.84|329.04|0
1648091400000|2022-03-24 03:10:00|332.04|329.24|331.84|329.04|332.24|329.44|331.64|328.84|0
1648091700000|2022-03-24 03:15:00|332.04|329.24|331.84|329.04|332.44|329.64|331.44|328.64|0
1648092000000|2022-03-24 03:20:00|331.64|328.84|332.54|329.74|332.63|329.83|331.44|328.64|0
1648092300000|2022-03-24 03:25:00|332.43|329.63|332.63|329.83|332.63|329.83|332.03|329.23|0
1648092600000|2022-03-24 03:30:00|332.43|329.63|332.03|329.23|332.83|330.03|331.83|329.03|0
1648092900000|2022-03-24 03:35:00|331.83|329.03|332.63|329.83|333.03|330.23|331.83|329.03|0
1648093200000|2022-03-24 03:40:00|332.43|329.63|332.63|329.83|332.83|330.03|331.83|329.03|0
1648093500000|2022-03-24 03:45:00|332.83|330.03|331.83|329.03|333.02|330.22|331.73|328.93|0
1648093800000|2022-03-24 03:50:00|331.82|329.02|329.83|327.03|332.02|329.22|329.63|326.83|0
1648094100000|2022-03-24 03:55:00|330.03|327.23|328.04|325.24|330.23|327.43|328.04|325.24|0
1648094400000|2022-03-24 04:00:00|327.84|325.04|328.24|325.44|328.44|325.64|327.15|324.35|0
1648094700000|2022-03-24 04:05:00|328.04|325.24|327.84|325.04|328.24|325.44|327.64|324.84|0
1648095000000|2022-03-24 04:10:00|328.04|325.24|328.43|325.63|328.63|325.83|327.84|325.04|0
1648095300000|2022-03-24 04:15:00|328.23|325.43|328.03|325.23|328.43|325.63|327.04|324.24|0
1648095600000|2022-03-24 04:20:00|327.84|325.04|328.43|325.63|328.83|326.03|327.64|324.84|0
1648095900000|2022-03-24 04:25:00|328.63|325.83|329.02|326.22|329.22|326.42|328.23|325.43|0
1648096200000|2022-03-24 04:30:00|328.82|326.02|328.62|325.82|328.82|326.02|328.23|325.43|0
1648096500000|2022-03-24 04:35:00|328.42|325.62|328.22|325.42|328.82|326.02|328.03|325.23|0
1648096800000|2022-03-24 04:40:00|328.42|325.62|328.22|325.42|328.53|325.73|328.02|325.22|0
1648097100000|2022-03-24 04:45:00|328.02|325.22|328.02|325.22|328.02|325.22|326.24|323.44|0
1648097400000|2022-03-24 04:50:00|327.82|325.02|328.22|325.42|328.62|325.82|327.73|324.93|0
1648097700000|2022-03-24 04:55:00|328.42|325.62|328.22|325.42|328.42|325.62|328.22|325.42|0
1648098000000|2022-03-24 05:00:00|327.82|325.02|326.83|324.03|328.02|325.22|326.23|323.43|0
1648098300000|2022-03-24 05:05:00|327.22|324.42|327.62|324.82|328.21|325.41|325.84|323.04|0
1648098600000|2022-03-24 05:10:00|327.22|324.42|326.62|323.82|327.82|325.02|326.23|323.43|0
1648098900000|2022-03-24 05:15:00|326.53|323.73|327.42|324.62|327.42|324.62|325.83|323.03|0
1648099200000|2022-03-24 05:20:00|327.32|324.52|327.02|324.22|327.81|325.01|327.02|324.22|0
1648099500000|2022-03-24 05:25:00|326.82|324.02|326.82|324.02|327.22|324.42|326.03|323.23|0
1648099800000|2022-03-24 05:30:00|326.62|323.82|325.03|322.23|327.02|324.22|324.94|322.14|0
1648100100000|2022-03-24 05:35:00|325.23|322.43|322.66|319.86|325.43|322.63|322.47|319.67|0
1648100400000|2022-03-24 05:40:00|322.86|320.06|322.07|319.27|323.45|320.65|322.07|319.27|0
1648100700000|2022-03-24 05:45:00|321.87|319.07|321.48|318.68|322.07|319.27|320.69|317.89|0
1648101000000|2022-03-24 05:50:00|321.68|318.88|322.26|319.46|322.46|319.66|321.68|318.88|0
1648101300000|2022-03-24 05:55:00|321.97|319.17|321.08|318.28|322.07|319.27|320.3|317.5|0
1648101600000|2022-03-24 06:00:00|321.28|318.48|319.31|316.51|321.58|318.78|319.12|316.32|0
1648101900000|2022-03-24 06:05:00|319.51|316.71|322.46|319.66|322.65|319.85|319.51|316.71|0
1648102200000|2022-03-24 06:10:00|322.65|319.85|323.24|320.44|323.64|320.84|322.65|319.85|0
1648102500000|2022-03-24 06:15:00|323.15|320.35|324.03|321.23|324.23|321.43|323.04|320.24|0
1648102800000|2022-03-24 06:20:00|323.83|321.03|324.03|321.23|324.62|321.82|323.83|321.03|0
1648103100000|2022-03-24 06:25:00|324.13|321.33|324.95|322.15|325.44|322.64|324.03|321.23|0
1648103400000|2022-03-24 06:30:00|324.85|322.05|325.44|322.64|325.44|322.64|324.45|321.65|0
1648103700000|2022-03-24 06:35:00|325.24|322.44|324.65|321.85|325.44|322.64|324.65|321.85|0
1648104000000|2022-03-24 06:40:00|324.84|322.04|325.14|322.34|325.43|322.63|324.65|321.85|0
1648104300000|2022-03-24 06:45:00|325.23|322.43|325.43|322.63|325.43|322.63|324.84|322.04|0
1648104600000|2022-03-24 06:50:00|325.23|322.43|327.31|324.51|327.6|324.8|325.23|322.43|0
1648104900000|2022-03-24 06:55:00|327.4|324.6|327.2|324.4|327.6|324.8|327.01|324.21|0
1648105200000|2022-03-24 07:00:00|327.01|324.21|326.21|323.41|327.01|324.21|324.83|322.03|0
1648105500000|2022-03-24 07:05:00|326.12|323.72|326.51|324.11|327.4|325|326.12|323.72|0
1648105800000|2022-03-24 07:10:00|326.6|324.2|325.02|322.62|326.6|324.2|324.83|322.43|0
1648106100000|2022-03-24 07:15:00|324.83|322.43|322.07|319.67|325.02|322.62|321.87|319.47|0
1648106400000|2022-03-24 07:20:00|322.27|319.87|326.36|323.96|326.75|324.35|321.48|319.08|0
1648106700000|2022-03-24 07:25:00|326.56|324.16|325.18|322.78|327.15|324.75|324.79|322.39|0
1648107000000|2022-03-24 07:30:00|325.08|322.68|325.37|322.97|326.07|323.67|324.79|322.39|0
1648107300000|2022-03-24 07:35:00|325.57|323.17|326.95|324.55|327.14|324.74|325.37|322.97|0
1648107600000|2022-03-24 07:40:00|326.55|324.15|325.96|323.56|327.14|324.74|325.17|322.77|0
1648107900000|2022-03-24 07:45:00|326.16|323.76|326.74|324.34|326.94|324.54|324.98|322.58|0
1648108200000|2022-03-24 07:50:00|326.55|324.15|327.44|325.04|327.53|325.13|326.55|324.15|0
1648108500000|2022-03-24 07:55:00|327.53|325.13|327.24|324.84|327.73|325.33|326.35|323.95|0
1648108800000|2022-03-24 08:00:00|327.13|324.73|322.42|320.02|327.33|324.93|322.42|320.02|0
1648109100000|2022-03-24 08:05:00|322.22|319.82|320.17|317.77|322.33|319.93|317.54|315.14|0
1648109400000|2022-03-24 08:10:00|320.07|317.67|321.63|319.23|322.02|319.62|318.9|316.5|0
1648109700000|2022-03-24 08:15:00|321.15|318.75|320.07|317.67|321.83|319.43|318.7|316.3|0
1648110000000|2022-03-24 08:20:00|320.17|317.77|318.51|316.11|320.65|318.25|318.03|315.63|0
1648110300000|2022-03-24 08:25:00|318.41|316.01|318.8|316.4|318.9|316.5|317.73|315.33|0
1648110600000|2022-03-24 08:30:00|318.7|316.3|318.5|316.1|318.89|316.49|314.82|312.42|0
1648110900000|2022-03-24 08:35:00|318.22|315.82|316.36|313.96|318.31|315.91|315.39|312.99|0
1648111200000|2022-03-24 08:40:00|316.17|313.77|317.24|314.84|317.72|315.32|316.08|313.68|0
1648111500000|2022-03-24 08:45:00|317.14|314.74|318.11|315.71|318.79|316.39|317.14|314.74|0
1648111800000|2022-03-24 08:50:00|318.3|315.9|317.72|315.32|318.3|315.9|317.24|314.84|0
1648112100000|2022-03-24 08:55:00|317.82|315.42|317.52|315.12|318.01|315.61|316.16|313.76|0
1648112400000|2022-03-24 09:00:00|317.33|314.93|315.77|313.37|317.91|315.51|315.19|312.79|0
1648112700000|2022-03-24 09:05:00|316.35|313.95|316.52|314.12|317.13|314.73|315|312.6|0
1648113000000|2022-03-24 09:10:00|316.61|314.21|315.64|313.24|317.39|314.99|315.64|313.24|0
1648113300000|2022-03-24 09:15:00|315.83|313.43|316.32|313.92|316.8|314.4|315.83|313.43|0
1648113600000|2022-03-24 09:20:00|316.22|313.82|317.77|315.37|318.16|315.76|315.83|313.43|0
1648113900000|2022-03-24 09:25:00|317.87|315.47|318.26|315.86|318.35|315.95|317.68|315.28|0
1648114200000|2022-03-24 09:30:00|318.16|315.76|316.6|314.2|318.55|316.15|316.6|314.2|0
1648114500000|2022-03-24 09:35:00|316.51|314.11|317.18|314.78|317.77|315.37|316.41|314.01|0
1648114800000|2022-03-24 09:40:00|317.48|315.08|317.57|315.17|317.96|315.56|317.18|314.78|0
1648115100000|2022-03-24 09:45:00|317.76|315.36|317.28|314.88|318.15|315.75|316.98|314.58|0
1648115400000|2022-03-24 09:50:00|317.37|314.97|318.15|315.75|318.34|315.94|317.18|314.78|0
1648115700000|2022-03-24 09:55:00|317.95|315.55|319.32|316.92|319.51|317.11|317.95|315.55|0
1648116000000|2022-03-24 10:00:00|319.51|317.11|320.68|318.28|321.66|319.26|319.51|317.11|0
1648116300000|2022-03-24 10:05:00|320.78|318.38|322.34|319.94|322.63|320.23|320.78|318.38|0
1648116600000|2022-03-24 10:10:00|322.44|320.04|323.32|320.92|323.42|321.02|321.65|319.25|0
1648116900000|2022-03-24 10:15:00|324.2|321.8|323.22|320.82|324.99|322.59|323.22|320.82|0
1648117200000|2022-03-24 10:20:00|323.32|320.92|324.2|321.8|325.58|323.18|323.22|320.82|0
1648117500000|2022-03-24 10:25:00|324.3|321.9|323.02|320.62|324.3|321.9|322.63|320.23|0
1648117800000|2022-03-24 10:30:00|322.63|320.23|322.23|319.83|324.98|322.58|321.84|319.44|0
1648118100000|2022-03-24 10:35:00|322.33|319.93|322.82|320.42|323.02|320.62|321.64|319.24|0
1648118400000|2022-03-24 10:40:00|322.92|320.52|322.62|320.22|323.6|321.2|322.33|319.93|0
1648118700000|2022-03-24 10:45:00|322.72|320.32|322.72|320.32|323.21|320.81|322.03|319.63|0
1648119000000|2022-03-24 10:50:00|322.81|320.41|322.33|319.93|323.01|320.61|321.83|319.43|0
1648119300000|2022-03-24 10:55:00|322.22|319.82|323.2|320.8|323.79|321.39|322.03|319.63|0
1648119600000|2022-03-24 11:00:00|323.4|321|321.44|319.04|323.4|321|321.05|318.65|0
1648119900000|2022-03-24 11:05:00|321.63|319.23|315.98|313.58|322.42|320.02|312.69|310.29|0
1648120200000|2022-03-24 11:10:00|315.01|312.61|317.83|315.43|318.02|315.62|315.01|312.61|0
1648120500000|2022-03-24 11:15:00|317.92|315.52|318.37|315.97|318.56|316.16|316.75|314.35|0
1648120800000|2022-03-24 11:20:00|318.47|316.07|317.01|314.61|318.95|316.55|316.81|314.41|0
1648121100000|2022-03-24 11:25:00|317.2|314.8|317.69|315.29|317.98|315.58|317.01|314.61|0
1648121400000|2022-03-24 11:30:00|317.39|314.99|316.62|314.22|317.98|315.58|316.04|313.64|0
1648121700000|2022-03-24 11:35:00|316.72|314.32|317|314.6|317.2|314.8|315.65|313.25|0
1648122000000|2022-03-24 11:40:00|319.92|317.52|321.23|318.35|327.06|324.66|319.63|317.23|0
1648122300000|2022-03-24 11:45:00|321.42|318.54|320.15|317.27|321.91|319.03|319.37|316.49|0
1648122600000|2022-03-24 11:50:00|320.84|317.96|323.47|320.59|324.55|321.67|320.54|317.66|0
1648122900000|2022-03-24 11:55:00|323.37|320.49|323.27|320.39|324.15|321.27|321.9|319.02|0
1648123200000|2022-03-24 12:00:00|323.07|320.19|320.92|318.04|323.37|320.49|320.92|318.04|0
1648123500000|2022-03-24 12:05:00|321.03|318.15|322.68|319.8|322.68|319.8|320.53|317.65|0
1648123800000|2022-03-24 12:10:00|323.66|320.78|323.46|320.58|325.42|322.54|323.07|320.19|0
1648124100000|2022-03-24 12:15:00|323.56|320.68|324.63|321.75|325.61|322.73|323.46|320.58|0
1648124400000|2022-03-24 12:20:00|324.54|321.66|325.51|322.63|325.81|322.93|323.85|320.97|0
1648124700000|2022-03-24 12:25:00|325.41|322.53|324.63|321.75|326|323.12|324.24|321.36|0
1648125000000|2022-03-24 12:30:00|324.73|321.85|324.73|321.85|327.77|324.89|324.23|321.35|0
1648125300000|2022-03-24 12:35:00|324.62|321.74|323.84|320.96|325.02|322.14|322.86|319.98|0
1648125600000|2022-03-24 12:40:00|323.75|320.87|322.47|319.59|323.84|320.96|322.08|319.2|0
1648125900000|2022-03-24 12:45:00|322.38|319.5|322.37|319.49|323.25|320.37|321.3|318.42|0
1648126200000|2022-03-24 12:50:00|322.27|319.39|321.68|318.8|322.27|319.39|321.1|318.22|0
1648126500000|2022-03-24 12:55:00|321.49|318.61|322.85|319.97|322.85|319.97|320.9|318.02|0
1648126800000|2022-03-24 13:00:00|323.05|320.17|322.76|319.88|323.83|320.95|321.49|318.61|0
1648127100000|2022-03-24 13:05:00|323.05|320.17|321.97|319.09|323.83|320.95|321.68|318.8|0
1648127400000|2022-03-24 13:10:00|322.46|319.58|322.34|319.46|323.04|320.16|321.75|318.87|0
1648127700000|2022-03-24 13:15:00|322.14|319.26|322.24|319.36|322.93|320.05|320.97|318.09|0
1648128000000|2022-03-24 13:20:00|322.14|319.26|321.16|318.28|322.53|319.65|321.16|318.28|0
1648128300000|2022-03-24 13:25:00|321.36|318.48|323.9|321.02|324.1|321.22|320.19|317.31|0
1648128600000|2022-03-24 13:30:00|323.51|320.63|329.02|326.14|329.61|326.73|322.92|320.04|0
1648128900000|2022-03-24 13:35:00|329.61|326.73|329.41|326.53|332.39|329.51|329.02|326.14|0
1648129200000|2022-03-24 13:40:00|329.81|326.93|323.61|320.73|330.2|327.32|321.74|318.86|0
1648129500000|2022-03-24 13:45:00|323.21|320.33|325.66|322.78|326.84|323.96|321.55|318.67|0
1648129800000|2022-03-24 13:50:00|326.25|323.37|322.82|319.94|328.03|325.15|319.98|317.1|0
1648130100000|2022-03-24 13:55:00|322.76|319.88|326.68|323.8|326.68|323.8|321.4|318.52|0
1648130400000|2022-03-24 14:00:00|326.48|323.6|318.67|315.79|326.48|323.6|317.12|314.24|0
1648130700000|2022-03-24 14:05:00|318.09|315.21|317.89|315.01|320.03|317.15|315.96|313.08|0
1648131000000|2022-03-24 14:10:00|317.7|314.82|319.83|316.95|321.78|318.9|317.7|314.82|0
1648131300000|2022-03-24 14:15:00|319.25|316.37|326.08|323.2|328.05|325.17|318.67|315.79|0
1648131600000|2022-03-24 14:20:00|325.69|322.81|326.28|323.4|327.46|324.58|323.92|321.04|0
1648131900000|2022-03-24 14:25:00|325.69|322.81|327.06|324.18|328.63|325.75|324.71|321.83|0
1648132200000|2022-03-24 14:30:00|327.26|324.38|319.37|316.49|329.22|326.34|318.79|315.91|0
1648132500000|2022-03-24 14:35:00|319.56|316.68|322.09|319.21|322.87|319.99|318.01|315.13|0
1648132800000|2022-03-24 14:40:00|321.7|318.82|319.56|316.68|323.85|320.97|319.56|316.68|0
1648133100000|2022-03-24 14:45:00|319.17|316.29|317.81|314.93|319.95|317.07|316.26|313.38|0
1648133400000|2022-03-24 14:50:00|317.62|314.74|317.93|315.05|320.72|317.84|316.96|314.08|0
1648133700000|2022-03-24 14:55:00|318.51|315.63|320.26|317.38|321.63|318.75|317.54|314.66|0
1648134000000|2022-03-24 15:00:00|319.48|316.6|316.56|313.68|320.65|317.77|309.24|306.36|0
1648134300000|2022-03-24 15:05:00|315.98|313.1|315.59|312.71|317.92|315.04|312.31|309.43|0
1648134600000|2022-03-24 15:10:00|316.37|313.49|313.08|310.2|317.34|314.46|311.54|308.66|0
1648134900000|2022-03-24 15:15:00|312.31|309.43|310.96|308.08|314.43|311.55|310.96|308.08|0
1648135200000|2022-03-24 15:20:00|310.19|307.31|310.76|307.88|313.27|310.39|310.19|307.31|0
1648135500000|2022-03-24 15:25:00|310.57|307.69|305.78|302.9|311.34|308.46|305.4|302.52|0
1648135800000|2022-03-24 15:30:00|305.59|302.71|306.16|303.28|306.35|303.47|304.07|301.19|0
1648136100000|2022-03-24 15:35:00|306.35|303.47|303.5|300.62|306.93|304.05|303.4|300.52|0
1648136400000|2022-03-24 15:40:00|303.4|300.52|300.16|297.28|303.59|300.71|299.21|296.33|0
1648136700000|2022-03-24 15:45:00|300.54|297.66|302.44|299.56|302.44|299.56|299.97|297.09|0
1648137000000|2022-03-24 15:50:00|302.82|299.94|303.11|300.23|304.54|301.66|302.44|299.56|0
1648137300000|2022-03-24 15:55:00|303.2|300.32|303.01|300.13|303.39|300.51|301.68|298.8|0
1648137600000|2022-03-24 16:00:00|303.39|300.51|307.02|304.14|307.79|304.91|302.06|299.18|0
1648137900000|2022-03-24 16:05:00|307.79|304.91|308.46|305.58|308.94|306.06|306.83|303.95|0
1648138200000|2022-03-24 16:10:00|308.56|305.68|307.98|305.1|309.33|306.45|307.4|304.52|0
1648138500000|2022-03-24 16:15:00|307.79|304.91|307.98|305.1|309.71|306.83|307.4|304.52|0
1648138800000|2022-03-24 16:20:00|307.78|304.9|308.94|306.06|308.94|306.06|306.63|303.75|0
1648139100000|2022-03-24 16:25:00|309.32|306.44|312.41|309.53|313.96|311.08|308.36|305.48|0
1648139400000|2022-03-24 16:30:00|312.79|309.91|314.64|311.76|315.03|312.15|310.5|307.62|0
1648139700000|2022-03-24 16:35:00|314.45|311.57|309.8|306.92|315.22|312.34|309.22|306.34|0
1648140000000|2022-03-24 16:40:00|309.99|307.11|309.02|306.14|311.34|308.46|309.02|306.14|0
1648140300000|2022-03-24 16:45:00|309.41|306.53|311.25|308.37|311.73|308.85|309.41|306.53|0
1648140600000|2022-03-24 16:50:00|311.14|308.26|308.44|305.56|311.14|308.26|307.86|304.98|0
1648140900000|2022-03-24 16:55:00|308.63|305.75|308.05|305.17|309.4|306.52|307.48|304.6|0
1648141200000|2022-03-24 17:00:00|307.86|304.98|309.4|306.52|309.79|306.91|303.83|300.95|0
1648141500000|2022-03-24 17:05:00|309.02|306.14|309.78|306.9|310.75|307.87|307.28|304.4|0
1648141800000|2022-03-24 17:10:00|309.4|306.52|307.47|304.59|310.08|307.2|306.51|303.63|0
1648142100000|2022-03-24 17:15:00|307.86|304.98|305.36|302.48|307.86|304.98|305.36|302.48|0
1648142400000|2022-03-24 17:20:00|305.55|302.67|306.12|303.24|307.47|304.59|305.17|302.29|0
1648142700000|2022-03-24 17:25:00|305.93|303.05|304.78|301.9|306.31|303.43|303.06|300.18|0
1648143000000|2022-03-24 17:30:00|304.59|301.71|306.12|303.24|307.46|304.58|304.01|301.13|0
1648143300000|2022-03-24 17:35:00|306.5|303.62|305.16|302.28|306.89|304.01|304.2|301.32|0
1648143600000|2022-03-24 17:40:00|305.07|302.19|304.01|301.13|305.73|302.85|303.24|300.36|0
1648143900000|2022-03-24 17:45:00|303.82|300.94|303.05|300.17|304.2|301.32|301.91|299.03|0
1648144200000|2022-03-24 17:50:00|303.43|300.55|304|301.12|304.39|301.51|302.48|299.6|0
1648144500000|2022-03-24 17:55:00|304.19|301.31|304|301.12|304.77|301.89|303.43|300.55|0
1648144800000|2022-03-24 18:00:00|304.19|301.31|300|297.12|304.57|301.69|299.62|296.74|0
1648145100000|2022-03-24 18:05:00|300.19|297.31|303.42|300.54|304|301.12|300.19|297.31|0
1648145400000|2022-03-24 18:10:00|303.23|300.35|303.8|300.92|306.68|303.8|303.04|300.16|0
1648145700000|2022-03-24 18:15:00|303.61|300.73|304.18|301.3|304.57|301.69|302.28|299.4|0
1648146000000|2022-03-24 18:20:00|303.9|301.02|306.1|303.22|307.25|304.37|303.9|301.02|0
1648146300000|2022-03-24 18:25:00|305.91|303.03|305.14|302.26|306.86|303.98|304.56|301.68|0
1648146600000|2022-03-24 18:30:00|304.95|302.07|306.86|303.98|307.63|304.75|304.18|301.3|0
1648146900000|2022-03-24 18:35:00|306.67|303.79|305.71|302.83|308.21|305.33|305.52|302.64|0
1648147200000|2022-03-24 18:40:00|305.52|302.64|306.28|303.4|306.86|303.98|305.13|302.25|0
1648147500000|2022-03-24 18:45:00|306.67|303.79|308.78|305.9|310.32|307.44|306.09|303.21|0
1648147800000|2022-03-24 18:50:00|308.39|305.51|305.32|302.44|308.59|305.71|304.55|301.67|0
1648148100000|2022-03-24 18:55:00|305.51|302.63|304.55|301.67|306.47|303.59|303.98|301.1|0
1648148400000|2022-03-24 19:00:00|304.84|301.96|305.7|302.82|307.62|304.74|303.98|301.1|0
1648148700000|2022-03-24 19:05:00|306.08|303.2|300.54|297.66|306.08|303.2|299.78|296.9|0
1648149000000|2022-03-24 19:10:00|300.92|298.04|299.78|296.9|301.11|298.23|299.78|296.9|0
1648149300000|2022-03-24 19:15:00|299.97|297.09|298.26|295.38|300.92|298.04|298.26|295.38|0
1648149600000|2022-03-24 19:20:00|297.88|295|295.04|292.16|298.26|295.38|294.85|291.97|0
1648149900000|2022-03-24 19:25:00|294.29|291.41|293.72|290.84|294.29|291.41|292.22|289.34|0
1648150200000|2022-03-24 19:30:00|293.34|290.46|295.6|292.72|296.92|294.04|292.59|289.71|0
1648150500000|2022-03-24 19:35:00|295.41|292.53|297.11|294.23|297.68|294.8|294.85|291.97|0
1648150800000|2022-03-24 19:40:00|297.3|294.42|295.98|293.1|299.38|296.5|295.98|293.1|0
1648151100000|2022-03-24 19:45:00|295.79|292.91|295.92|293.04|297.67|294.79|294.47|291.59|0
1648151400000|2022-03-24 19:50:00|295.17|292.29|293.1|290.22|295.17|292.29|291.24|288.36|0
1648151700000|2022-03-24 19:55:00|292.92|290.04|289.56|286.68|294.41|291.53|288.82|285.94|0
1648152000000|2022-03-24 20:00:00|288.64|285.76|288.26|285.38|289.56|286.68|287.52|284.64|0
1648152300000|2022-03-24 20:05:00|288.08|285.2|289|286.12|289|286.12|287.89|285.01|0
1648152600000|2022-03-24 20:10:00|289.19|286.31|288.82|285.94|290.49|287.61|288.45|285.57|0
1648152900000|2022-03-24 20:15:00|289.06|285.7|288.87|285.51|289.06|285.7|288.68|285.32|0
1648153200000|2022-03-24 20:20:00|288.68|285.32|286.83|283.47|288.68|285.32|286.46|283.1|0
1648153500000|2022-03-24 20:25:00|287.01|283.65|286.64|283.28|287.38|284.02|286.64|283.28|0
1648153800000|2022-03-24 20:30:00|286.74|283.38|286.83|283.47|286.83|283.47|286.09|282.73|0
1648154100000|2022-03-24 20:35:00|286.64|283.28|286.64|283.28|286.83|283.47|286.64|283.28|0
1648154400000|2022-03-24 20:40:00|286.45|283.09|286.82|283.46|286.82|283.46|286.45|283.09|0
1648155300000|2022-03-24 20:55:00|286.81|283.45|286.91|283.55|286.91|283.55|286.73|283.37|0
1648155600000|2022-03-24 21:00:00|286.84|283.48|287.11|283.75|287.13|283.77|286.84|283.48|0
1648155900000|2022-03-24 21:05:00|287.05|283.69|286.94|283.58|287.11|283.75|286.94|283.58|0
1648156200000|2022-03-24 21:10:00|287.19|283.83|286.96|283.6|287.19|283.83|286.94|283.58|0
1648156500000|2022-03-24 21:15:00|286.99|283.63|286.96|283.6|286.99|283.63|286.94|283.58|0
1648156800000|2022-03-24 21:20:00|286.88|283.52|286.91|283.55|287.02|283.66|286.74|283.38|0
1648157100000|2022-03-24 21:25:00|286.88|283.52|286.82|283.46|286.88|283.52|286.69|283.33|0
1648157400000|2022-03-24 21:30:00|287.01|283.65|287.04|283.68|287.04|283.68|287.01|283.65|0
1648157700000|2022-03-24 21:35:00|287.03|283.67|287.06|283.7|287.17|283.81|287.01|283.65|0
1648158000000|2022-03-24 21:40:00|287.17|283.81|287.43|284.07|287.43|284.07|287.17|283.81|0
1648158300000|2022-03-24 21:45:00|287.49|284.13|287.43|284.07|287.49|284.13|287.43|284.07|0
1648158600000|2022-03-24 21:50:00|287.41|284.05|286.92|283.56|287.41|284.05|286.92|283.56|0
1648158900000|2022-03-24 21:55:00|286.86|283.5|287.13|283.77|287.17|283.81|286.86|283.5|0
1648159200000|2022-03-24 22:00:00|286.88|283.52|286.6|283.24|288.18|284.82|286.05|282.69|0
1648159500000|2022-03-24 22:05:00|286.51|283.15|288.17|284.81|288.36|285|286.51|283.15|0
1648159800000|2022-03-24 22:10:00|287.89|284.53|289.1|285.74|289.56|286.2|287.89|284.53|0
1648160100000|2022-03-24 22:15:00|289.19|285.83|289.28|285.92|289.65|286.29|288.63|285.27|0
1648160400000|2022-03-24 22:20:00|289.37|286.01|289.18|285.82|289.37|286.01|288.63|285.27|0
1648160700000|2022-03-24 22:25:00|289|285.64|289|285.64|289|285.64|287.7|284.34|0
1648161000000|2022-03-24 22:30:00|289.09|285.73|289.92|286.56|289.92|286.56|288.99|285.63|0
1648161300000|2022-03-24 22:35:00|289.74|286.38|290.29|286.93|290.48|287.12|289.36|286|0
1648161600000|2022-03-24 22:40:00|290.39|287.03|290.29|286.93|290.48|287.12|290.1|286.74|0
1648161900000|2022-03-24 22:45:00|290.47|287.11|289.54|286.18|290.47|287.11|289.45|286.09|0
1648162200000|2022-03-24 22:50:00|289.73|286.37|289.73|286.37|289.91|286.55|289.17|285.81|0
1648162500000|2022-03-24 22:55:00|289.91|286.55|291.03|287.67|291.03|287.67|289.91|286.55|0
1648162800000|2022-03-24 23:00:00|290.94|287.58|291.21|287.85|291.21|287.85|290.65|287.29|0
1648163100000|2022-03-24 23:05:00|291.02|287.66|291.02|287.66|291.21|287.85|290.65|287.29|0
1648163400000|2022-03-24 23:10:00|291.21|287.85|292.14|288.78|292.51|289.15|291.21|287.85|0
1648163700000|2022-03-24 23:15:00|291.95|288.59|291.02|287.66|291.95|288.59|290.65|287.29|0
1648164000000|2022-03-24 23:20:00|290.93|287.57|289.71|286.35|291.2|287.84|289.71|286.35|0
1648164300000|2022-03-24 23:25:00|289.9|286.54|290.27|286.91|290.27|286.91|289.15|285.79|0
1648164600000|2022-03-24 23:30:00|290.36|287|290.64|287.28|290.83|287.47|289.9|286.54|0
1648164900000|2022-03-24 23:35:00|290.82|287.46|291.19|287.83|291.57|288.21|290.08|286.72|0
1648165200000|2022-03-24 23:40:00|291.38|288.02|290.63|287.27|291.66|288.3|290.63|287.27|0
1648165500000|2022-03-24 23:45:00|290.45|287.09|290.82|287.46|291.19|287.83|290.08|286.72|0
1648165800000|2022-03-24 23:50:00|291|287.64|290.82|287.46|291.19|287.83|290.26|286.9|0
1648166100000|2022-03-24 23:55:00|290.63|287.27|291|287.64|291.37|288.01|290.44|287.08|0
1648166400000|2022-03-25 00:00:00|291.19|287.83|292.86|289.5|293.24|289.88|291|287.64|0
1648166700000|2022-03-25 00:05:00|292.67|289.31|293.61|290.25|293.98|290.62|292.67|289.31|0
1648167000000|2022-03-25 00:10:00|293.98|290.62|294.73|291.37|295.1|291.74|293.42|290.06|0
1648167300000|2022-03-25 00:15:00|294.54|291.18|294.72|291.36|296.04|292.68|294.54|291.18|0
1648167600000|2022-03-25 00:20:00|294.54|291.18|295.47|292.11|295.66|292.3|294.16|290.8|0
1648167900000|2022-03-25 00:25:00|295.29|291.93|294.72|291.36|295.85|292.49|294.72|291.36|0
1648168200000|2022-03-25 00:30:00|294.91|291.55|294.34|290.98|294.91|291.55|293.78|290.42|0
1648168500000|2022-03-25 00:35:00|294.25|290.89|293.78|290.42|294.91|291.55|293.41|290.05|0
1648168800000|2022-03-25 00:40:00|293.59|290.23|293.78|290.42|293.88|290.52|293.03|289.67|0
1648169100000|2022-03-25 00:45:00|293.59|290.23|293.59|290.23|293.96|290.6|293.22|289.86|0
1648169400000|2022-03-25 00:50:00|293.4|290.04|294.34|290.98|294.9|291.54|293.4|290.04|0
1648169700000|2022-03-25 00:55:00|294.52|291.16|294.71|291.35|294.71|291.35|293.68|290.32|0
1648170000000|2022-03-25 01:00:00|294.89|291.53|294.33|290.97|295.46|292.1|293.58|290.22|0
1648170300000|2022-03-25 01:05:00|294.14|290.78|292.83|289.47|294.14|290.78|292.83|289.47|0
1648170600000|2022-03-25 01:10:00|293.02|289.66|292.83|289.47|293.21|289.85|292.27|288.91|0
1648170900000|2022-03-25 01:15:00|292.64|289.28|293.2|289.84|293.76|290.4|292.64|289.28|0
1648171200000|2022-03-25 01:20:00|293.01|289.65|294.23|290.87|295.07|291.71|293.01|289.65|0
1648171500000|2022-03-25 01:25:00|294.13|290.77|292.64|289.28|294.13|290.77|292.45|289.09|0
1648171800000|2022-03-25 01:30:00|292.82|289.46|292.82|289.46|293.76|290.4|292.45|289.09|0
1648172100000|2022-03-25 01:35:00|292.63|289.27|293.01|289.65|293.57|290.21|292.45|289.09|0
1648172400000|2022-03-25 01:40:00|292.92|289.56|291.79|288.43|293.19|289.83|291.79|288.43|0
1648172700000|2022-03-25 01:45:00|291.7|288.34|292.07|288.71|292.44|289.08|291.51|288.15|0
1648173000000|2022-03-25 01:50:00|292.25|288.89|282.45|279.09|292.25|288.89|282.08|278.72|0
1648173300000|2022-03-25 01:55:00|282.63|279.27|284.38|281.02|285.02|281.66|281.71|278.35|0
1648173600000|2022-03-25 02:00:00|284.47|281.11|285.67|282.31|285.67|282.31|284.47|281.11|0
1648173900000|2022-03-25 02:05:00|285.75|282.39|284.65|281.29|285.75|282.39|284.65|281.29|0
1648174200000|2022-03-25 02:10:00|284.93|281.57|286.3|282.94|286.67|283.31|284.83|281.47|0
1648174500000|2022-03-25 02:15:00|286.4|283.04|285.38|282.02|286.67|283.31|285.01|281.65|0
1648174800000|2022-03-25 02:20:00|285.56|282.2|286.67|283.31|287.04|283.68|285.56|282.2|0
1648175100000|2022-03-25 02:25:00|286.85|283.49|287.78|284.42|288.15|284.79|286.85|283.49|0
1648175400000|2022-03-25 02:30:00|287.96|284.6|287.96|284.6|289.26|285.9|287.78|284.42|0
1648175700000|2022-03-25 02:35:00|288.14|284.78|286.48|283.12|288.51|285.15|285.83|282.47|0
1648176000000|2022-03-25 02:40:00|286.29|282.93|287.4|284.04|287.87|284.51|286.11|282.75|0
1648176300000|2022-03-25 02:45:00|287.31|283.95|287.4|284.04|287.77|284.41|286.84|283.48|0
1648176600000|2022-03-25 02:50:00|287.21|283.85|287.21|283.85|287.95|284.59|286.47|283.11|0
1648176900000|2022-03-25 02:55:00|287.31|283.95|286.38|283.02|287.58|284.22|286.28|282.92|0
1648177200000|2022-03-25 03:00:00|286.28|282.92|285.91|282.55|286.93|283.57|285.91|282.55|0
1648177500000|2022-03-25 03:05:00|286.1|282.74|286.46|283.1|286.46|283.1|285.17|281.81|0
1648177800000|2022-03-25 03:10:00|286.65|283.29|287.39|284.03|288.13|284.77|286.65|283.29|0
1648178100000|2022-03-25 03:15:00|287.48|284.12|288.31|284.95|288.31|284.95|287.2|283.84|0
1648178400000|2022-03-25 03:20:00|288.41|285.05|288.68|285.32|289.42|286.06|288.31|284.95|0
1648178700000|2022-03-25 03:25:00|288.86|285.5|289.05|285.69|289.05|285.69|287.94|284.58|0
1648179000000|2022-03-25 03:30:00|288.86|285.5|288.21|284.85|288.86|285.5|287.75|284.39|0
1648179300000|2022-03-25 03:35:00|288.3|284.94|288.86|285.5|289.04|285.68|287.84|284.48|0
1648179600000|2022-03-25 03:40:00|288.77|285.41|290.15|286.79|290.62|287.26|288.77|285.41|0
1648179900000|2022-03-25 03:45:00|290.34|286.98|290.44|287.08|290.81|287.45|289.78|286.42|0
1648180200000|2022-03-25 03:50:00|290.34|286.98|289.88|286.52|290.52|287.16|289.59|286.23|0
1648180500000|2022-03-25 03:55:00|289.96|286.6|288.85|285.49|289.96|286.6|288.85|285.49|0
1648180800000|2022-03-25 04:00:00|289.03|285.67|288.47|285.11|289.4|286.04|288.39|285.03|0
1648181100000|2022-03-25 04:05:00|288.29|284.93|288.47|285.11|288.84|285.48|288.29|284.93|0
1648181400000|2022-03-25 04:10:00|288.29|284.93|287.54|284.18|288.29|284.93|286.8|283.44|0
1648181700000|2022-03-25 04:15:00|287.91|284.55|287.17|283.81|287.91|284.55|286.9|283.54|0
1648182000000|2022-03-25 04:20:00|286.99|283.63|287.17|283.81|287.36|284|286.8|283.44|0
1648182300000|2022-03-25 04:25:00|286.98|283.62|286.24|282.88|286.98|283.62|286.24|282.88|0
1648182600000|2022-03-25 04:30:00|286.34|282.98|286.61|283.25|286.8|283.44|285.69|282.33|0
1648182900000|2022-03-25 04:35:00|286.52|283.16|286.61|283.25|286.79|283.43|286.05|282.69|0
1648183200000|2022-03-25 04:40:00|286.7|283.34|285.87|282.51|286.79|283.43|285.31|281.95|0
1648183500000|2022-03-25 04:45:00|286.05|282.69|285.13|281.77|286.24|282.88|284.76|281.4|0
1648183800000|2022-03-25 04:50:00|285.31|281.95|286.18|282.82|286.55|283.19|284.39|281.03|0
1648184100000|2022-03-25 04:55:00|286.09|282.73|282.34|278.98|286.36|283|280.52|277.16|0
1648184400000|2022-03-25 05:00:00|282.15|278.79|283.43|280.07|283.98|280.62|282.15|278.79|0
1648184700000|2022-03-25 05:05:00|283.25|279.89|284.52|281.16|284.52|281.16|283.06|279.7|0
1648185000000|2022-03-25 05:10:00|284.7|281.34|284.15|280.79|285.07|281.71|283.79|280.43|0
1648185300000|2022-03-25 05:15:00|284.34|280.98|285.43|282.07|285.8|282.44|284.15|280.79|0
1648185600000|2022-03-25 05:20:00|285.25|281.89|285.06|281.7|285.62|282.26|284.15|280.79|0
1648185900000|2022-03-25 05:25:00|284.88|281.52|285.89|282.53|286.35|282.99|283.97|280.61|0
1648186200000|2022-03-25 05:30:00|285.98|282.62|286.99|283.63|287.81|284.45|285.89|282.53|0
1648186500000|2022-03-25 05:35:00|286.89|283.53|286.71|283.35|287.81|284.45|286.71|283.35|0
1648186800000|2022-03-25 05:40:00|286.89|283.53|287.99|284.63|288.55|285.19|286.89|283.53|0
1648187100000|2022-03-25 05:45:00|287.9|284.54|286.7|283.34|288.18|284.82|286.15|282.79|0
1648187400000|2022-03-25 05:50:00|286.52|283.16|286.8|283.44|287.81|284.45|286.33|282.97|0
1648187700000|2022-03-25 05:55:00|286.7|283.34|286.88|283.52|287.44|284.08|285.78|282.42|0
1648188000000|2022-03-25 06:00:00|286.7|283.34|286.61|283.25|287.07|283.71|285.6|282.24|0
1648188300000|2022-03-25 06:05:00|286.7|283.34|287.06|283.7|287.25|283.89|285.96|282.6|0
1648188600000|2022-03-25 06:10:00|286.79|283.43|285.87|282.51|286.79|283.43|285.23|281.87|0
1648188900000|2022-03-25 06:15:00|285.69|282.33|285.22|281.86|285.69|282.33|284.95|281.59|0
1648189200000|2022-03-25 06:20:00|285.13|281.77|284.77|281.41|285.59|282.23|284.49|281.13|0
1648189500000|2022-03-25 06:25:00|284.85|281.49|285.5|282.14|285.95|282.59|284.67|281.31|0
1648189800000|2022-03-25 06:30:00|285.4|282.04|285.4|282.04|285.86|282.5|285.22|281.86|0
1648190100000|2022-03-25 06:35:00|285.22|281.86|286.31|282.95|286.59|283.23|285.21|281.85|0
1648190400000|2022-03-25 06:40:00|286.13|282.77|286.68|283.32|287.05|283.69|285.76|282.4|0
1648190700000|2022-03-25 06:45:00|287.05|283.69|286.77|283.41|287.23|283.87|286.68|283.32|0
1648191000000|2022-03-25 06:50:00|286.68|283.32|285.94|282.58|287.04|283.68|285.94|282.58|0
1648191300000|2022-03-25 06:55:00|286.12|282.76|284.29|280.93|286.49|283.13|284.29|280.93|0
1648191600000|2022-03-25 07:00:00|284.47|281.11|285.75|282.39|286.67|283.31|284.47|281.11|0
1648191900000|2022-03-25 07:05:00|285.51|282.63|287.53|284.65|287.71|284.83|285.51|282.63|0
1648192200000|2022-03-25 07:10:00|287.35|284.47|285.69|282.81|287.53|284.65|285.69|282.81|0
1648192500000|2022-03-25 07:15:00|285.51|282.63|288.52|285.64|288.98|286.1|285.32|282.44|0
1648192800000|2022-03-25 07:20:00|288.42|285.54|288.97|286.09|290.26|287.38|288.24|285.36|0
1648193100000|2022-03-25 07:25:00|289.16|286.28|290.08|287.2|290.26|287.38|288.97|286.09|0
1648193400000|2022-03-25 07:30:00|289.89|287.01|288.97|286.09|290.08|287.2|288.79|285.91|0
1648193700000|2022-03-25 07:35:00|289.06|286.18|289.33|286.45|290.07|287.19|288.6|285.72|0
1648194000000|2022-03-25 07:40:00|289.15|286.27|289.52|286.64|289.89|287.01|288.51|285.63|0
1648194300000|2022-03-25 07:45:00|289.61|286.73|289.51|286.63|289.7|286.82|288.6|285.72|0
1648194600000|2022-03-25 07:50:00|289.43|286.55|288.22|285.34|289.51|286.63|287.86|284.98|0
1648194900000|2022-03-25 07:55:00|288.32|285.44|286.57|283.69|288.5|285.62|286.48|283.6|0
1648195200000|2022-03-25 08:00:00|287.12|284.24|288.96|286.08|288.96|286.08|286.02|283.14|0
1648195500000|2022-03-25 08:05:00|289.14|286.26|293.94|291.06|294.78|291.9|289.14|286.26|0
1648195800000|2022-03-25 08:10:00|294.13|291.25|298.32|295.44|298.32|295.44|293.94|291.06|0
1648196100000|2022-03-25 08:15:00|298.22|295.34|299.35|296.47|299.54|296.66|296.67|293.79|0
1648196400000|2022-03-25 08:20:00|299.16|296.28|297.76|294.88|299.54|296.66|297.1|294.22|0
1648196700000|2022-03-25 08:25:00|297.66|294.78|297.1|294.22|297.94|295.06|296.54|293.66|0
1648197000000|2022-03-25 08:30:00|297.19|294.31|296.16|293.28|298.03|295.15|295.97|293.09|0
1648197300000|2022-03-25 08:35:00|295.97|293.09|296.66|293.78|297.22|294.34|295.97|293.09|0
1648197600000|2022-03-25 08:40:00|296.57|293.69|295.17|292.29|297.6|294.72|294.99|292.11|0
1648197900000|2022-03-25 08:45:00|294.99|292.11|295.73|292.85|296.1|293.22|294.99|292.11|0
1648198200000|2022-03-25 08:50:00|295.92|293.04|294.43|291.55|295.92|293.04|294.24|291.36|0
1648198500000|2022-03-25 08:55:00|294.52|291.64|294.05|291.17|294.8|291.92|293.31|290.43|0
1648198800000|2022-03-25 09:00:00|293.96|291.08|295.54|292.66|298.52|295.64|290.54|287.66|0
1648199100000|2022-03-25 09:05:00|295.82|292.94|297.96|295.08|297.96|295.08|295.72|292.84|0
1648199400000|2022-03-25 09:10:00|297.77|294.89|296|293.12|298.14|295.26|295.9|293.02|0
1648199700000|2022-03-25 09:15:00|296.28|293.4|293.86|290.98|296.28|293.4|293.86|290.98|0
1648200000000|2022-03-25 09:20:00|293.95|291.07|293.3|290.42|294.41|291.53|292.93|290.05|0
1648200300000|2022-03-25 09:25:00|293.4|290.52|294.04|291.16|294.6|291.72|293.11|290.23|0
1648200600000|2022-03-25 09:30:00|294.14|291.26|295.52|292.64|295.71|292.83|293.11|290.23|0
1648200900000|2022-03-25 09:35:00|295.34|292.46|292.92|290.04|295.81|292.93|292.74|289.86|0
1648201200000|2022-03-25 09:40:00|292.65|289.77|292|289.12|293.11|290.23|292|289.12|0
1648201500000|2022-03-25 09:45:00|292.18|289.3|290.89|288.01|292.18|289.3|289.96|287.08|0
1648201800000|2022-03-25 09:50:00|290.7|287.82|289.59|286.71|291.25|288.37|289.41|286.53|0
1648202100000|2022-03-25 09:55:00|289.78|286.9|289.59|286.71|289.96|287.08|289.41|286.53|0
1648202400000|2022-03-25 10:00:00|289.41|286.53|290.51|287.63|290.69|287.81|288.49|285.61|0
1648202700000|2022-03-25 10:05:00|290.32|287.44|289.77|286.89|290.51|287.63|289.4|286.52|0
1648203000000|2022-03-25 10:10:00|289.87|286.99|290.19|287.31|291.61|288.73|289.27|286.39|0
1648203300000|2022-03-25 10:15:00|290.29|287.41|289.45|286.57|290.38|287.5|289.27|286.39|0
1648203600000|2022-03-25 10:20:00|289.27|286.39|289.45|286.57|289.82|286.94|288.17|285.29|0
1648203900000|2022-03-25 10:25:00|289.55|286.67|288.08|285.2|289.73|286.85|287.8|284.92|0
1648204200000|2022-03-25 10:30:00|288.16|285.28|288.71|285.83|288.9|286.02|287.61|284.73|0
1648204500000|2022-03-25 10:35:00|288.53|285.65|289.08|286.2|289.45|286.57|288.35|285.47|0
1648204800000|2022-03-25 10:40:00|288.99|286.11|288.52|285.64|289.26|286.38|288.25|285.37|0
1648205100000|2022-03-25 10:45:00|288.71|285.83|289.17|286.29|289.44|286.56|287.97|285.09|0
1648205400000|2022-03-25 10:50:00|288.98|286.1|287.42|284.54|289.07|286.19|287.42|284.54|0
1648205700000|2022-03-25 10:55:00|287.51|284.63|284.31|281.43|287.6|284.72|284.23|281.35|0
1648206000000|2022-03-25 11:00:00|284.41|281.53|285.59|282.71|285.59|282.71|284.41|281.53|0
1648206300000|2022-03-25 11:05:00|285.4|282.52|285.43|282.55|286.33|283.45|285.22|282.34|0
1648206600000|2022-03-25 11:10:00|285.24|282.36|287.07|284.19|287.07|284.19|284.51|281.63|0
1648206900000|2022-03-25 11:15:00|287.62|284.74|286.34|283.46|287.9|285.02|285.42|282.54|0
1648207200000|2022-03-25 11:20:00|286.43|283.55|283.14|280.26|286.52|283.64|282.78|279.9|0
1648207500000|2022-03-25 11:25:00|283.23|280.35|278.7|275.82|283.59|280.71|277.53|274.65|0
1648207800000|2022-03-25 11:30:00|278.88|276|279.78|276.9|280.14|277.26|278.7|275.82|0
1648208100000|2022-03-25 11:35:00|279.96|277.08|281.23|278.35|281.23|278.35|279.78|276.9|0
1648208400000|2022-03-25 11:40:00|281.41|278.53|280.5|277.62|281.41|278.53|280.5|277.62|0
1648208700000|2022-03-25 11:45:00|280.32|277.44|280.13|277.25|280.68|277.8|279.41|276.53|0
1648209000000|2022-03-25 11:50:00|280.05|277.17|278.73|275.85|280.13|277.25|278.32|275.44|0
1648209300000|2022-03-25 11:55:00|278.55|275.67|278.91|276.03|279.63|276.75|277.64|274.76|0
1648209600000|2022-03-25 12:00:00|279.27|276.39|279.63|276.75|279.9|277.02|279.08|276.2|0
1648209900000|2022-03-25 12:05:00|279.81|276.93|279.44|276.56|279.81|276.93|278.63|275.75|0
1648210200000|2022-03-25 12:10:00|279.26|276.38|279.26|276.38|280.35|277.47|279.08|276.2|0
1648210500000|2022-03-25 12:15:00|279.44|276.56|278.9|276.02|280.08|277.2|278.9|276.02|0
1648210800000|2022-03-25 12:20:00|278.53|275.65|278.71|275.83|279.44|276.56|278.17|275.29|0
1648211100000|2022-03-25 12:25:00|278.53|275.65|279.25|276.37|279.44|276.56|278.53|275.65|0
1648211400000|2022-03-25 12:30:00|279.35|276.47|280.16|277.28|281.06|278.18|279.07|276.19|0
1648211700000|2022-03-25 12:35:00|280.34|277.46|281.61|278.73|281.61|278.73|280.16|277.28|0
1648212000000|2022-03-25 12:40:00|282.15|279.27|279.22|276.34|282.15|279.27|279.22|276.34|0
1648212300000|2022-03-25 12:45:00|279.14|276.26|279.22|276.34|279.59|276.71|278.86|275.98|0
1648212600000|2022-03-25 12:50:00|279.4|276.52|279.16|276.76|279.4|276.94|278.98|276.34|0
1648212900000|2022-03-25 12:55:00|278.98|276.58|278.8|276.4|279.34|276.94|278.43|276.03|0
1648213200000|2022-03-25 13:00:00|278.98|276.58|280.61|278.21|280.79|278.39|278.8|276.4|0
1648213500000|2022-03-25 13:05:00|280.43|278.03|280.61|278.21|281.15|278.75|279.7|277.3|0
1648213800000|2022-03-25 13:10:00|280.42|278.02|280.7|278.3|280.97|278.57|280.06|277.66|0
1648214100000|2022-03-25 13:15:00|280.79|278.39|280.97|278.57|281.33|278.93|280.42|278.02|0
1648214400000|2022-03-25 13:20:00|280.88|278.48|282.24|279.84|282.42|280.02|280.78|278.38|0
1648214700000|2022-03-25 13:25:00|282.15|279.75|284.61|282.21|285.35|282.95|282.06|279.66|0
1648215000000|2022-03-25 13:30:00|284.89|282.49|284.06|281.66|285.53|283.13|281.87|279.47|0
1648215300000|2022-03-25 13:35:00|284.61|282.21|288.47|286.07|288.47|286.07|283.88|281.48|0
1648215600000|2022-03-25 13:40:00|288.66|286.26|286.44|284.04|290.32|287.92|285.34|282.94|0
1648215900000|2022-03-25 13:45:00|285.89|283.49|282.69|280.29|287.92|285.52|281.13|278.73|0
1648216200000|2022-03-25 13:50:00|282.41|280.01|281.14|278.74|284.42|282.02|280.51|278.11|0
1648216500000|2022-03-25 13:55:00|280.78|278.38|285.54|283.14|287.02|284.62|280.6|278.2|0
1648216800000|2022-03-25 14:00:00|285.27|282.87|286.01|283.61|288.31|285.91|284.9|282.5|0
1648217100000|2022-03-25 14:05:00|285.91|283.51|283.15|280.75|287.02|284.62|282.78|280.38|0
1648217400000|2022-03-25 14:10:00|283.33|280.93|283.7|281.3|283.98|281.58|281.32|278.92|0
1648217700000|2022-03-25 14:15:00|284.25|281.85|280.58|278.18|284.99|282.59|280.22|277.82|0
1648218000000|2022-03-25 14:20:00|280.4|278|274.06|271.66|280.77|278.37|272.98|270.58|0
1648218300000|2022-03-25 14:25:00|274.25|271.85|277.15|274.75|277.15|274.75|274.06|271.66|0
1648218600000|2022-03-25 14:30:00|276.97|274.57|273.52|271.12|277.15|274.75|273.52|271.12|0
1648218900000|2022-03-25 14:35:00|273.16|270.76|273.15|270.75|273.16|270.76|271.17|268.77|0
1648219200000|2022-03-25 14:40:00|273.25|270.85|269.91|267.51|273.88|271.48|269.19|266.79|0
1648219500000|2022-03-25 14:45:00|270.27|267.87|272.09|269.69|272.64|270.24|269.76|267.36|0
1648219800000|2022-03-25 14:50:00|271.92|269.52|274.62|272.22|275.7|273.3|271.02|268.62|0
1648220100000|2022-03-25 14:55:00|274.8|272.4|274.43|272.03|275.7|273.3|273.17|270.77|0
1648220400000|2022-03-25 15:00:00|273.81|271.41|278.24|275.84|280.07|277.67|273.17|270.77|0
1648220700000|2022-03-25 15:05:00|278.42|276.02|286.86|284.46|286.86|284.46|277.51|275.11|0
1648221000000|2022-03-25 15:10:00|287.05|284.65|290.84|288.44|293.18|290.78|286.86|284.46|0
1648221300000|2022-03-25 15:15:00|291.03|288.63|292.45|290.05|292.82|290.42|288.42|286.02|0
1648221600000|2022-03-25 15:20:00|292.64|290.24|296.18|293.78|296.18|293.78|292.26|289.86|0
1648221900000|2022-03-25 15:25:00|297.74|295.34|299.8|297.4|304.52|302.12|296.62|294.22|0
1648222200000|2022-03-25 15:30:00|299.99|297.59|299.05|296.65|302.81|300.41|297.74|295.34|0
1648222500000|2022-03-25 15:35:00|298.67|296.27|297.92|295.52|299.8|297.4|296.61|294.21|0
1648222800000|2022-03-25 15:40:00|298.3|295.9|292.8|290.4|298.3|295.9|292.52|290.12|0
1648223100000|2022-03-25 15:45:00|292.7|290.3|297.54|295.14|297.92|295.52|292.7|290.3|0
1648223400000|2022-03-25 15:50:00|297.36|294.96|297.17|294.77|297.54|295.14|292.88|290.48|0
1648223700000|2022-03-25 15:55:00|297.35|294.95|298.29|295.89|301.67|299.27|296.61|294.21|0
1648224000000|2022-03-25 16:00:00|298.85|296.45|298.29|295.89|300.35|297.95|296.98|294.58|0
1648224300000|2022-03-25 16:05:00|297.91|295.51|294.18|291.78|297.91|295.51|292.5|290.1|0
1648224600000|2022-03-25 16:10:00|293.99|291.59|291.2|288.8|294.27|291.87|291.02|288.62|0
1648224900000|2022-03-25 16:15:00|290.83|288.43|290.65|288.25|294.17|291.77|290.28|287.88|0
1648225200000|2022-03-25 16:20:00|290.74|288.34|291.49|289.09|292.79|290.39|289.27|286.87|0
1648225500000|2022-03-25 16:25:00|291.12|288.72|290.19|287.79|294.1|291.7|289.45|287.05|0
1648225800000|2022-03-25 16:30:00|290|287.6|290.37|287.97|293.35|290.95|290|287.6|0
1648226100000|2022-03-25 16:35:00|290.56|288.16|296.33|293.93|297.46|295.06|290.56|288.16|0
1648226400000|2022-03-25 16:40:00|296.52|294.12|294.28|291.88|296.71|294.31|294.28|291.88|0
1648226700000|2022-03-25 16:45:00|294.09|291.69|291.95|289.55|294.46|292.06|290.37|287.97|0
1648227000000|2022-03-25 16:50:00|291.85|289.45|293.53|291.13|295.21|292.81|288.88|286.48|0
1648227300000|2022-03-25 16:55:00|293.71|291.31|292.03|289.63|295.95|293.55|291.1|288.7|0
1648227600000|2022-03-25 17:00:00|291.66|289.26|291.85|289.45|295.2|292.8|291.29|288.89|0
1648227900000|2022-03-25 17:05:00|292.03|289.63|292.03|289.63|293.71|291.31|290.54|288.14|0
1648228200000|2022-03-25 17:10:00|292.4|290|293.89|291.49|295.38|292.98|292.21|289.81|0
1648228500000|2022-03-25 17:15:00|293.7|291.3|287.58|285.18|293.7|291.3|286.47|284.07|0
1648228800000|2022-03-25 17:20:00|287.39|284.99|293.88|291.48|294.07|291.67|286.66|284.26|0
1648229100000|2022-03-25 17:25:00|293.7|291.3|292.58|290.18|294.63|292.23|292.58|290.18|0
1648229400000|2022-03-25 17:30:00|292.3|289.9|289.42|287.02|292.39|289.99|289.23|286.83|0
1648229700000|2022-03-25 17:35:00|289.23|286.83|288.86|286.46|290.53|288.13|288.31|285.91|0
1648230000000|2022-03-25 17:40:00|288.68|286.28|288.12|285.72|291.64|289.24|287.75|285.35|0
1648230300000|2022-03-25 17:45:00|287.94|285.54|287.38|284.98|289.79|287.39|286.83|284.43|0
1648230600000|2022-03-25 17:50:00|287.2|284.8|285.72|283.32|287.38|284.98|285.54|283.14|0
1648230900000|2022-03-25 17:55:00|285.54|283.14|282.23|279.83|285.72|283.32|281.69|279.29|0
1648231200000|2022-03-25 18:00:00|282.05|279.65|280.59|278.19|283.7|281.3|279.86|277.46|0
1648231500000|2022-03-25 18:05:00|280.41|278.01|279.41|277.01|280.77|278.37|278.95|276.55|0
1648231800000|2022-03-25 18:10:00|279.13|276.73|280.22|277.82|281.68|279.28|278.59|276.19|0
1648232100000|2022-03-25 18:15:00|280.04|277.64|281.95|279.55|282.22|279.82|279.31|276.91|0
1648232400000|2022-03-25 18:20:00|281.68|279.28|280.58|278.18|281.86|279.46|280.03|277.63|0
1648232700000|2022-03-25 18:25:00|280.4|278|279.48|277.08|281.49|279.09|278.76|276.36|0
1648233000000|2022-03-25 18:30:00|279.3|276.9|278.57|276.17|279.48|277.08|276.94|274.54|0
1648233300000|2022-03-25 18:35:00|278.76|276.36|278.93|276.53|279.85|277.45|277.48|275.08|0
1648233600000|2022-03-25 18:40:00|279.12|276.72|278.39|275.99|280.57|278.17|278.39|275.99|0
1648233900000|2022-03-25 18:45:00|278.21|275.81|278.93|276.53|279.66|277.26|277.3|274.9|0
1648234200000|2022-03-25 18:50:00|278.57|276.17|276.93|274.53|279.29|276.89|276.57|274.17|0
1648234500000|2022-03-25 18:55:00|276.75|274.35|278.2|275.8|278.74|276.34|276.03|273.63|0
1648234800000|2022-03-25 19:00:00|278.11|275.71|279.79|277.39|284.06|281.66|277.65|275.25|0
1648235100000|2022-03-25 19:05:00|279.42|277.02|282.74|280.34|283.85|281.45|279.05|276.65|0
1648235400000|2022-03-25 19:10:00|282|279.6|279.23|276.83|282.92|280.52|279.05|276.65|0
1648235700000|2022-03-25 19:15:00|278.86|276.46|283.1|280.7|283.48|281.08|278.49|276.09|0
1648236000000|2022-03-25 19:20:00|282.83|280.43|285.33|282.93|287.76|285.36|282.73|280.33|0
1648236300000|2022-03-25 19:25:00|285.14|282.74|289.06|286.66|289.25|286.85|284.59|282.19|0
1648236600000|2022-03-25 19:30:00|289.44|287.04|288.5|286.1|291.12|288.72|287|284.6|0
1648236900000|2022-03-25 19:35:00|288.68|286.28|287.93|285.53|289.62|287.22|284.95|282.55|0
1648237200000|2022-03-25 19:40:00|287.37|284.97|284.02|281.62|287.56|285.16|281.06|278.66|0
1648237500000|2022-03-25 19:45:00|283.46|281.06|278.11|275.71|283.46|281.06|278.11|275.71|0
1648237800000|2022-03-25 19:50:00|279.21|276.81|274.81|272.41|279.21|276.81|274.63|272.23|0
1648238100000|2022-03-25 19:55:00|274.63|272.23|270.45|268.05|274.99|272.59|268.64|266.24|0
1648238400000|2022-03-25 20:00:00|269.54|267.14|270.08|267.68|272.44|270.04|269.54|267.14|0
1648238700000|2022-03-25 20:05:00|270.26|267.86|271.17|268.77|271.17|268.77|269.72|267.32|0
1648239000000|2022-03-25 20:10:00|270.98|268.58|270.26|267.86|271.16|268.76|270.08|267.68|0
1648451100000|2022-03-28 07:05:00|280.06|277.26|278.4|276|280.06|277.64|276.85|274.45|0
1648451400000|2022-03-28 07:10:00|278.49|276.09|280.13|277.73|281.59|279.19|278.31|275.91|0
1648451700000|2022-03-28 07:15:00|280.04|277.64|280.95|278.55|281.22|278.82|279.03|276.63|0
1648452000000|2022-03-28 07:20:00|281.22|278.82|280.3|277.9|281.95|279.55|279.39|276.99|0
1648452300000|2022-03-28 07:25:00|280.12|277.72|277.02|274.62|280.12|277.72|276.3|273.9|0
1648452600000|2022-03-28 07:30:00|276.94|274.54|275.03|272.63|276.94|274.54|274.85|272.45|0
1648452900000|2022-03-28 07:35:00|274.94|272.54|277.66|275.26|277.66|275.26|274.85|272.45|0
1648453200000|2022-03-28 07:40:00|277.75|275.35|277.84|275.44|279.02|276.62|277.2|274.8|0
1648453500000|2022-03-28 07:45:00|277.66|275.26|279.38|276.98|279.93|277.53|277.47|275.07|0
1648453800000|2022-03-28 07:50:00|279.74|277.34|279.01|276.61|280.11|277.71|278.28|275.88|0
1648454100000|2022-03-28 07:55:00|279.11|276.71|278.1|275.7|280.02|277.62|277.65|275.25|0
1648454400000|2022-03-28 08:00:00|278.28|275.88|281.2|278.8|281.75|279.35|278.28|275.88|0
1648454700000|2022-03-28 08:05:00|281.38|278.98|281.19|278.79|282.66|280.26|280.83|278.43|0
1648455000000|2022-03-28 08:10:00|281.56|279.16|279.73|277.33|281.56|279.16|279.73|277.33|0
1648455300000|2022-03-28 08:15:00|279.91|277.51|276.82|274.42|279.91|277.51|276.28|273.88|0
1648455600000|2022-03-28 08:20:00|277.36|274.96|277.72|275.32|278.63|276.23|277|274.6|0
1648455900000|2022-03-28 08:25:00|277.46|275.06|277.24|274.84|279.21|276.81|276.88|274.48|0
1648456200000|2022-03-28 08:30:00|277.15|274.75|279.05|276.65|279.42|277.02|277.06|274.66|0
1648456500000|2022-03-28 08:35:00|279.23|276.83|277.41|275.01|279.6|277.2|277.41|275.01|0
1648456800000|2022-03-28 08:40:00|277.51|275.11|275.96|273.56|277.6|275.2|275.88|273.48|0
1648457100000|2022-03-28 08:45:00|275.78|273.38|273.97|271.57|276.32|273.92|273.07|270.67|0
1648457400000|2022-03-28 08:50:00|274.15|271.75|271.08|268.68|274.7|272.3|270.72|268.32|0
1648457700000|2022-03-28 08:55:00|270.9|268.5|269.28|266.88|271.08|268.68|269.02|266.62|0
1648458000000|2022-03-28 09:00:00|269.38|266.98|272.52|270.12|272.52|270.12|269.38|266.98|0
1648458300000|2022-03-28 09:05:00|272.34|269.94|273.79|271.39|274.51|272.11|272.08|269.68|0
1648458600000|2022-03-28 09:10:00|273.97|271.57|275.24|272.84|275.24|272.84|273.97|271.57|0
1648458900000|2022-03-28 09:15:00|275.15|272.75|276.69|274.29|277.15|274.75|274.87|272.47|0
1648459200000|2022-03-28 09:20:00|276.51|274.11|275.6|273.2|277.6|275.2|275.42|273.02|0
1648459500000|2022-03-28 09:25:00|275.51|273.11|274.32|271.92|275.6|273.2|274.32|271.92|0
1648459800000|2022-03-28 09:30:00|274.5|272.1|273.23|270.83|274.87|272.47|273.23|270.83|0
1648460100000|2022-03-28 09:35:00|273.15|270.75|272.6|270.2|273.33|270.93|271.6|269.2|0
1648460400000|2022-03-28 09:40:00|272.33|269.93|271.78|269.38|272.33|269.93|271.6|269.2|0
1648460700000|2022-03-28 09:45:00|271.88|269.48|272.86|270.46|273.14|270.74|271.42|269.02|0
1648461000000|2022-03-28 09:50:00|272.68|270.28|274.04|271.64|274.49|272.09|272.6|270.2|0
1648461300000|2022-03-28 09:55:00|273.86|271.46|273.68|271.28|274.49|272.09|273.04|270.64|0
1648461600000|2022-03-28 10:00:00|273.76|271.36|272.68|270.28|275.4|273|272.59|270.19|0
1648461900000|2022-03-28 10:05:00|272.86|270.46|273.4|271|273.58|271.18|272.49|270.09|0
1648462200000|2022-03-28 10:10:00|273.58|271.18|271.95|269.55|273.94|271.54|271.95|269.55|0
1648462500000|2022-03-28 10:15:00|272.13|269.73|271.22|268.82|272.31|269.91|270.86|268.46|0
1648462800000|2022-03-28 10:20:00|271.4|269|270.14|267.74|272.31|269.91|270.14|267.74|0
1648463100000|2022-03-28 10:25:00|270.23|267.83|273.03|270.63|273.21|270.81|270.14|267.74|0
1648463400000|2022-03-28 10:30:00|272.94|270.54|272.94|270.54|273.57|271.17|272.4|270|0
1648463700000|2022-03-28 10:35:00|272.84|270.44|271.85|269.45|273.57|271.17|271.67|269.27|0
1648464000000|2022-03-28 10:40:00|271.76|269.36|270.67|268.27|271.76|269.36|269.77|267.37|0
1648464300000|2022-03-28 10:45:00|270.85|268.45|269.41|267.01|271.21|268.81|268.87|266.47|0
1648464600000|2022-03-28 10:50:00|269.59|267.19|270.31|267.91|270.67|268.27|268.87|266.47|0
1648464900000|2022-03-28 10:55:00|270.22|267.82|270.22|267.82|271.75|269.35|269.86|267.46|0
1648465200000|2022-03-28 11:00:00|269.76|267.36|268.14|265.74|269.86|267.46|268.14|265.74|0
1648465500000|2022-03-28 11:05:00|268.32|265.92|266.45|264.05|269.33|266.93|266.27|263.87|0
1648465800000|2022-03-28 11:10:00|266.27|263.87|266.62|264.22|267.61|265.21|265.38|262.98|0
1648466100000|2022-03-28 11:15:00|266.72|264.32|264.48|262.08|266.8|264.4|264.48|262.08|0
1648466400000|2022-03-28 11:20:00|264.66|262.26|264.83|262.43|265.55|263.15|264.3|261.9|0
1648466700000|2022-03-28 11:25:00|264.75|262.35|264.3|261.9|265.01|262.61|264.3|261.9|0
1648467000000|2022-03-28 11:30:00|264.47|262.07|263.23|260.83|264.47|262.07|262.87|260.47|0
1648467300000|2022-03-28 11:35:00|263.05|260.65|262.69|260.29|263.4|261|261.8|259.4|0
1648467600000|2022-03-28 11:40:00|262.87|260.47|264.18|261.78|264.29|261.89|262.87|260.47|0
1648467900000|2022-03-28 11:45:00|263.27|260.87|263.29|260.89|264.18|261.78|263.11|260.71|0
1648468200000|2022-03-28 11:50:00|263.11|260.71|263.82|261.42|264.53|262.13|263.11|260.71|0
1648468500000|2022-03-28 11:55:00|263.91|261.51|263.2|260.8|264.44|262.04|262.93|260.53|0
1648468800000|2022-03-28 12:00:00|263.28|260.88|264.52|262.12|265.06|262.66|262.93|260.53|0
1648469100000|2022-03-28 12:05:00|264.79|262.39|265.23|262.83|265.23|262.83|264.17|261.77|0
1648469400000|2022-03-28 12:10:00|265.41|263.01|265.76|263.36|266.12|263.72|265.05|262.65|0
1648469700000|2022-03-28 12:15:00|265.58|263.18|267.1|264.7|267.1|264.7|265.23|262.83|0
1648470000000|2022-03-28 12:20:00|267.19|264.79|270.18|267.78|270.36|267.96|267.19|264.79|0
1648470300000|2022-03-28 12:25:00|270.1|267.7|268.93|266.53|270.1|267.7|268.39|265.99|0
1648470600000|2022-03-28 12:30:00|268.92|266.52|269.28|266.88|269.64|267.24|268.39|265.99|0
1648470900000|2022-03-28 12:35:00|269.1|266.7|270.72|268.32|270.9|268.5|269.1|266.7|0
1648471200000|2022-03-28 12:40:00|270.63|268.23|272.7|270.3|273.42|271.02|270.63|268.23|0
1648471500000|2022-03-28 12:45:00|272.51|270.11|272.83|270.43|273.24|270.84|272.02|269.62|0
1648471800000|2022-03-28 12:50:00|272.65|270.25|272.83|270.43|274.01|271.61|272.47|270.07|0
1648472100000|2022-03-28 12:55:00|273.01|270.61|272.83|270.43|273.55|271.15|271.92|269.52|0
1648472400000|2022-03-28 13:00:00|272.64|270.24|273.73|271.33|274.28|271.88|272.1|269.7|0
1648472700000|2022-03-28 13:05:00|273.37|270.97|272.82|270.42|273.64|271.24|271.37|268.97|0
1648473000000|2022-03-28 13:10:00|272.64|270.24|273|270.6|276.09|273.69|272.64|270.24|0
1648473300000|2022-03-28 13:15:00|272.82|270.42|273.18|270.78|273.54|271.14|271.73|269.33|0
1648473600000|2022-03-28 13:20:00|273.54|271.14|274.63|272.23|274.81|272.41|273|270.6|0
1648473900000|2022-03-28 13:25:00|274.81|272.41|275.72|273.32|276.81|274.41|274.63|272.23|0
1648474200000|2022-03-28 13:30:00|274.99|272.59|276.08|273.68|278.09|275.69|272.99|270.59|0
1648474500000|2022-03-28 13:35:00|276.44|274.04|272.08|269.68|276.63|274.23|271.9|269.5|0
1648474800000|2022-03-28 13:40:00|272.63|270.23|271.36|268.96|273.44|271.04|269.19|266.79|0
1648475100000|2022-03-28 13:45:00|271.18|268.78|271.72|269.32|272.98|270.58|270.27|267.87|0
1648475400000|2022-03-28 13:50:00|271.35|268.95|267.93|265.53|271.9|269.5|267.04|264.64|0
1648475700000|2022-03-28 13:55:00|267.39|264.99|264.71|262.31|268.65|266.25|263.82|261.42|0
1648476000000|2022-03-28 14:00:00|264.18|261.78|268.99|266.59|272.06|269.66|264.18|261.78|0
1648476300000|2022-03-28 14:05:00|268.45|266.05|268.72|266.32|270.61|268.21|265.76|263.36|0
1648476600000|2022-03-28 14:10:00|268.63|266.23|269.89|267.49|270.34|267.94|267.73|265.33|0
1648476900000|2022-03-28 14:15:00|269.71|267.31|270.97|268.57|272.78|270.38|268.27|265.87|0
1648477200000|2022-03-28 14:20:00|270.25|267.85|271.65|269.25|274.73|272.33|270.16|267.76|0
1648477500000|2022-03-28 14:25:00|271.47|269.07|269.66|267.26|274.54|272.14|269.48|267.08|0
1648477800000|2022-03-28 14:30:00|268.94|266.54|272.37|269.97|273.45|271.05|267.51|265.11|0
1648478100000|2022-03-28 14:35:00|272.28|269.88|273.27|270.87|275.45|273.05|270.92|268.52|0
1648478400000|2022-03-28 14:40:00|272.72|270.32|271.1|268.7|273.81|271.41|270.55|268.15|0
1648478700000|2022-03-28 14:45:00|270.92|268.52|268.04|265.64|270.92|268.52|266.42|264.02|0
1648479000000|2022-03-28 14:50:00|268.21|265.81|266.96|264.56|268.75|266.35|266.06|263.66|0
1648479300000|2022-03-28 14:55:00|266.78|264.38|266.78|264.38|267.67|265.27|266.24|263.84|0
1648479600000|2022-03-28 15:00:00|266.24|263.84|272.17|269.77|275.25|272.85|265.35|262.95|0
1648479900000|2022-03-28 15:05:00|272.89|270.49|272.35|269.95|274.89|272.49|271.45|269.05|0
1648480200000|2022-03-28 15:10:00|271.81|269.41|269.82|267.42|272.89|270.49|269.64|267.24|0
1648480500000|2022-03-28 15:15:00|270|267.6|270.41|268.01|272.75|270.35|269.28|266.88|0
1648480800000|2022-03-28 15:20:00|270.23|267.83|273.11|270.71|273.65|271.25|270.05|267.65|0
1648481100000|2022-03-28 15:25:00|273.47|271.07|273.38|270.98|277.1|274.7|273.11|270.71|0
1648481400000|2022-03-28 15:30:00|273.2|270.8|278.19|275.79|279.28|276.88|272.92|270.52|0
1648481700000|2022-03-28 15:35:00|278.92|276.52|281.94|279.54|282.95|280.55|278.92|276.52|0
1648482000000|2022-03-28 15:40:00|281.66|279.26|279.46|277.06|282.39|279.99|279.46|277.06|0
1648482300000|2022-03-28 15:45:00|280.01|277.61|287.19|284.79|287.37|284.97|279.82|277.42|0
1648482600000|2022-03-28 15:50:00|287.56|285.16|285.91|283.51|288.86|286.46|284.2|281.8|0
1648482900000|2022-03-28 15:55:00|285.72|283.32|287.86|285.46|288.61|286.21|285.72|283.32|0
1648483200000|2022-03-28 16:00:00|288.42|286.02|283.62|281.22|289.16|286.76|283.44|281.04|0
1648483500000|2022-03-28 16:05:00|283.8|281.4|286.01|283.61|286.01|283.61|282.52|280.12|0
1648483800000|2022-03-28 16:10:00|285.83|283.43|286.93|284.53|288.97|286.57|285.83|283.43|0
1648484100000|2022-03-28 16:15:00|287.3|284.9|289.71|287.31|290.83|288.43|285.82|283.42|0
1648484400000|2022-03-28 16:20:00|289.52|287.12|285.82|283.42|289.52|287.12|285.27|282.87|0
1648484700000|2022-03-28 16:25:00|285.64|283.24|285.55|283.15|287.85|285.45|284.53|282.13|0
1648485000000|2022-03-28 16:30:00|285.92|283.52|283.51|281.11|286.29|283.89|282.4|280|0
1648485300000|2022-03-28 16:35:00|282.95|280.55|281.48|279.08|283.51|281.11|281.29|278.89|0
1648485600000|2022-03-28 16:40:00|281.57|279.17|280.37|277.97|282.03|279.63|279.45|277.05|0
1648485900000|2022-03-28 16:45:00|280.74|278.34|280.73|278.33|282.49|280.09|280.55|278.15|0
1648486200000|2022-03-28 16:50:00|281.1|278.7|278.35|275.95|281.47|279.07|278.35|275.95|0
1648486500000|2022-03-28 16:55:00|278.16|275.76|277.79|275.39|278.44|276.04|277.25|274.85|0
1648486800000|2022-03-28 17:00:00|277.61|275.21|277.43|275.03|278.16|275.76|276.33|273.93|0
1648487100000|2022-03-28 17:05:00|277.42|275.02|279.07|276.67|279.44|277.04|276.33|273.93|0
1648487400000|2022-03-28 17:10:00|279.26|276.86|277.6|275.2|279.26|276.86|277.24|274.84|0
1648487700000|2022-03-28 17:15:00|277.42|275.02|276.87|274.47|277.79|275.39|276.5|274.1|0
1648488000000|2022-03-28 17:20:00|276.5|274.1|273.77|271.37|277.42|275.02|273.77|271.37|0
1648488300000|2022-03-28 17:25:00|273.59|271.19|272.86|270.46|274.68|272.28|271.41|269.01|0
1648488600000|2022-03-28 17:30:00|272.68|270.28|272.59|270.19|273.58|271.18|271.59|269.19|0
1648488900000|2022-03-28 17:35:00|272.68|270.28|269.91|267.51|272.86|270.46|269.82|267.42|0
1648489200000|2022-03-28 17:40:00|270|267.6|271|268.6|271.28|268.88|269.45|267.05|0
1648489500000|2022-03-28 17:45:00|270.54|268.14|270.18|267.78|271.09|268.69|269.45|267.05|0
1648489800000|2022-03-28 17:50:00|269.63|267.23|270.54|268.14|271|268.6|269.27|266.87|0
1648490100000|2022-03-28 17:55:00|270.36|267.96|270.17|267.77|272|269.6|269.63|267.23|0
1648490400000|2022-03-28 18:00:00|270.36|267.96|270.08|267.68|270.9|268.5|267.81|265.41|0
1648490700000|2022-03-28 18:05:00|270.35|267.95|268.53|266.13|271.63|269.23|267.99|265.59|0
1648491000000|2022-03-28 18:10:00|268.35|265.95|268.8|266.4|270.35|267.95|266.9|264.5|0
1648491300000|2022-03-28 18:15:00|268.53|266.13|270.63|268.23|270.63|268.23|267.66|265.26|0
1648491600000|2022-03-28 18:20:00|270.54|268.14|268.26|265.86|270.99|268.59|267.9|265.5|0
1648491900000|2022-03-28 18:25:00|267.9|265.5|266.63|264.23|269.17|266.77|266.08|263.68|0
1648492200000|2022-03-28 18:30:00|266.81|264.41|266.62|264.22|266.99|264.59|265.72|263.32|0
1648492500000|2022-03-28 18:35:00|266.54|264.14|266.8|264.4|267.53|265.13|266.44|264.04|0
1648492800000|2022-03-28 18:40:00|266.62|264.22|263.37|260.97|267.16|264.76|261.04|258.64|0
1648493100000|2022-03-28 18:45:00|263.73|261.33|262.11|259.71|263.73|261.33|261.75|259.35|0
1648493400000|2022-03-28 18:50:00|261.93|259.53|257.79|255.39|261.93|259.53|257.62|255.22|0
1648493700000|2022-03-28 18:55:00|257.97|255.57|254.22|251.82|258.15|255.75|254.22|251.82|0
1648494000000|2022-03-28 19:00:00|254.05|251.65|257.43|255.03|257.79|255.39|254.05|251.65|0
1648494300000|2022-03-28 19:05:00|257.25|254.85|256.54|254.14|257.61|255.21|255.82|253.42|0
1648494600000|2022-03-28 19:10:00|256.71|254.31|255.28|252.88|256.89|254.49|254.93|252.53|0
1648494900000|2022-03-28 19:15:00|254.93|252.53|256.62|254.22|256.62|254.22|254.39|251.99|0
1648495200000|2022-03-28 19:20:00|256.71|254.31|253.15|250.75|256.71|254.31|252.79|250.39|0
1648495500000|2022-03-28 19:25:00|253.42|251.02|253.5|251.1|254.39|251.99|252.97|250.57|0
1648495800000|2022-03-28 19:30:00|253.32|250.92|251.02|248.62|254.03|251.63|250.66|248.26|0
1648496100000|2022-03-28 19:35:00|250.66|248.26|253.32|250.92|253.67|251.27|250.66|248.26|0
1648496400000|2022-03-28 19:40:00|253.49|251.09|250.66|248.26|254.2|251.8|250.48|248.08|0
1648496700000|2022-03-28 19:45:00|251.01|248.61|248.19|245.79|251.9|249.5|248.19|245.79|0
1648497000000|2022-03-28 19:50:00|251.72|249.32|249.39|246.99|254.79|252.39|249.39|246.99|0
1648497300000|2022-03-28 19:55:00|249.57|247.17|243.8|241.4|250.63|248.23|243.63|241.23|0
1648497600000|2022-03-28 20:00:00|243.97|241.57|242.24|239.84|244.49|242.09|241.37|238.97|0
1648497900000|2022-03-28 20:05:00|241.89|239.49|242.41|240.01|243.27|240.87|241.89|239.49|0
1648498200000|2022-03-28 20:10:00|242.58|240.18|242.58|240.18|243.1|240.7|242.41|240.01|0
1648498500000|2022-03-28 20:15:00|242.78|239.98|242.95|240.15|242.95|240.15|242.43|239.63|0
1648498800000|2022-03-28 20:20:00|242.86|240.06|242.77|239.97|243.29|240.49|242.77|239.97|0
1648499100000|2022-03-28 20:25:00|242.95|240.15|242.94|240.14|242.95|240.15|242.77|239.97|0
1648499400000|2022-03-28 20:30:00|242.86|240.06|242.77|239.97|242.94|240.14|242.77|239.97|0
1648499700000|2022-03-28 20:35:00|242.86|240.06|242.76|239.96|242.94|240.14|242.76|239.96|0
1648500000000|2022-03-28 20:40:00|242.85|240.05|242.94|240.14|242.94|240.14|242.85|240.05|0
1648500300000|2022-03-28 20:45:00|242.76|239.96|242.93|240.13|242.94|240.14|242.76|239.96|0
1648500900000|2022-03-28 20:55:00|242.84|240.04|243.02|240.22|243.02|240.22|242.84|240.04|0
1648501200000|2022-03-28 21:00:00|242.99|240.19|242.94|240.14|243.04|240.24|242.94|240.14|0
1648501500000|2022-03-28 21:05:00|243.02|240.22|243.14|240.34|243.37|240.57|242.99|240.19|0
1648501800000|2022-03-28 21:10:00|243.17|240.37|243.36|240.56|243.46|240.66|243.11|240.31|0
1648502100000|2022-03-28 21:15:00|243.14|240.34|243.29|240.49|243.31|240.51|243.11|240.31|0
1648502400000|2022-03-28 21:20:00|243.26|240.46|243.1|240.3|243.53|240.73|243.1|240.3|0
1648502700000|2022-03-28 21:25:00|243.03|240.23|243.28|240.48|243.3|240.5|243|240.2|0
1648503000000|2022-03-28 21:30:00|243.73|240.93|243.28|240.48|243.73|240.93|243.28|240.48|0
1648503300000|2022-03-28 21:35:00|243.25|240.45|243.32|240.52|243.35|240.55|243.17|240.37|0
1648503600000|2022-03-28 21:40:00|243.35|240.55|243.66|240.86|243.66|240.86|243.2|240.4|0
1648503900000|2022-03-28 21:45:00|243.58|240.78|243.4|240.6|243.58|240.78|243.17|240.37|0
1648504200000|2022-03-28 21:50:00|243.5|240.7|243.27|240.47|243.5|240.7|243.27|240.47|0
1648504500000|2022-03-28 21:55:00|243.37|240.57|243.21|240.41|243.37|240.57|243.19|240.39|0
1648504800000|2022-03-28 22:00:00|243.34|240.54|244.63|241.83|244.98|242.18|243.34|240.54|0
1648505100000|2022-03-28 22:05:00|244.81|242.01|244.8|242|245.15|242.35|244.63|241.83|0
1648505400000|2022-03-28 22:10:00|244.98|242.18|244.98|242.18|245.85|243.05|244.8|242|0
1648505700000|2022-03-28 22:15:00|244.89|242.09|245.32|242.52|245.32|242.52|244.63|241.83|0
1648506000000|2022-03-28 22:20:00|245.24|242.44|244.8|242|245.24|242.44|244.8|242|0
1648506300000|2022-03-28 22:25:00|245.15|242.35|245.14|242.34|245.32|242.52|244.97|242.17|0
1648506600000|2022-03-28 22:30:00|244.97|242.17|244.27|241.47|244.97|242.17|243.32|240.52|0
1648506900000|2022-03-28 22:35:00|244.53|241.73|244.09|241.29|244.53|241.73|243.75|240.95|0
1648507200000|2022-03-28 22:40:00|243.92|241.12|244.79|241.99|244.79|241.99|243.92|241.12|0
1648507500000|2022-03-28 22:45:00|244.61|241.81|244.26|241.46|244.79|241.99|243.92|241.12|0
1648507800000|2022-03-28 22:50:00|244.09|241.29|244.61|241.81|244.78|241.98|243.57|240.77|0
1648508100000|2022-03-28 22:55:00|244.43|241.63|243.74|240.94|244.43|241.63|243.56|240.76|0
1648508400000|2022-03-28 23:00:00|243.39|240.59|243.56|240.76|243.73|240.93|243.04|240.24|0
1648508700000|2022-03-28 23:05:00|243.65|240.85|243.38|240.58|243.65|240.85|243.04|240.24|0
1648509000000|2022-03-28 23:10:00|243.21|240.41|243.65|240.85|243.73|240.93|243.21|240.41|0
1648509300000|2022-03-28 23:15:00|243.73|240.93|244.25|241.45|244.42|241.62|243.38|240.58|0
1648509600000|2022-03-28 23:20:00|244.07|241.27|244.07|241.27|244.69|241.89|244.07|241.27|0
1648509900000|2022-03-28 23:25:00|243.72|240.92|243.03|240.23|244.42|241.62|243.03|240.23|0
1648510200000|2022-03-28 23:30:00|242.51|239.71|242.85|240.05|243.37|240.57|242.16|239.36|0
1648510500000|2022-03-28 23:35:00|242.68|239.88|242.68|239.88|242.77|239.97|242.33|239.53|0
1648510800000|2022-03-28 23:40:00|242.59|239.79|241.98|239.18|242.94|240.14|241.81|239.01|0
1648511100000|2022-03-28 23:45:00|242.15|239.35|242.84|240.04|243.02|240.22|242.15|239.35|0
1648511400000|2022-03-28 23:50:00|242.76|239.96|244.23|241.43|244.41|241.61|242.76|239.96|0
1648511700000|2022-03-28 23:55:00|244.4|241.6|244.4|241.6|244.58|241.78|244.06|241.26|0
1648512000000|2022-03-29 00:00:00|244.05|241.25|245.1|242.3|245.45|242.65|243.71|240.91|0
1648512300000|2022-03-29 00:05:00|245.27|242.47|245.27|242.47|245.79|242.99|245.09|242.29|0
1648512600000|2022-03-29 00:10:00|245.18|242.38|245.44|242.64|246.14|243.34|245.09|242.29|0
1648512900000|2022-03-29 00:15:00|245.61|242.81|245.61|242.81|245.96|243.16|245.09|242.29|0
1648513200000|2022-03-29 00:20:00|245.79|242.99|245.26|242.46|245.79|242.99|245.09|242.29|0
1648513500000|2022-03-29 00:25:00|245.09|242.29|245.43|242.63|245.78|242.98|245.08|242.28|0
1648513800000|2022-03-29 00:30:00|245.26|242.46|245.26|242.46|245.61|242.81|245.26|242.46|0
1648514100000|2022-03-29 00:35:00|245.43|242.63|245.08|242.28|245.6|242.8|245.08|242.28|0
1648514400000|2022-03-29 00:40:00|244.9|242.1|243.68|240.88|245.08|242.28|243.34|240.54|0
1648514700000|2022-03-29 00:45:00|243.86|241.06|244.73|241.93|244.9|242.1|243.68|240.88|0
1648515000000|2022-03-29 00:50:00|244.55|241.75|244.72|241.92|245.07|242.27|244.38|241.58|0
1648515300000|2022-03-29 00:55:00|244.55|241.75|245.42|242.62|245.42|242.62|244.38|241.58|0
1648515600000|2022-03-29 01:00:00|245.24|242.44|244.72|241.92|245.59|242.79|244.37|241.57|0
1648515900000|2022-03-29 01:05:00|244.89|242.09|244.72|241.92|245.07|242.27|244.54|241.74|0
1648516200000|2022-03-29 01:10:00|244.89|242.09|244.02|241.22|245.06|242.26|243.84|241.04|0
1648516500000|2022-03-29 01:15:00|243.84|241.04|243.84|241.04|244.36|241.56|242.97|240.17|0
1648516800000|2022-03-29 01:20:00|243.67|240.87|243.14|240.34|243.84|241.04|242.8|240|0
1648517100000|2022-03-29 01:25:00|242.97|240.17|243.41|240.61|243.49|240.69|242.8|240|0
1648517400000|2022-03-29 01:30:00|243.32|240.52|241.93|239.13|243.32|240.52|241.93|239.13|0
1648517700000|2022-03-29 01:35:00|241.75|238.95|240.2|237.4|241.93|239.13|239.68|236.88|0
1648518000000|2022-03-29 01:40:00|240.02|237.22|239.94|237.14|240.71|237.91|239.68|236.88|0
1648518300000|2022-03-29 01:45:00|240.02|237.22|240.71|237.91|240.88|238.08|239.94|237.14|0
1648518600000|2022-03-29 01:50:00|240.54|237.74|241.05|238.25|241.23|238.43|240.02|237.22|0
1648518900000|2022-03-29 01:55:00|240.88|238.08|241.22|238.42|241.4|238.6|240.7|237.9|0
1648519200000|2022-03-29 02:00:00|241.05|238.25|241.74|238.94|241.91|239.11|240.7|237.9|0
1648519500000|2022-03-29 02:05:00|241.83|239.03|241.91|239.11|242.08|239.28|241.56|238.76|0
1648519800000|2022-03-29 02:10:00|242|239.2|242.08|239.28|242.25|239.45|241.74|238.94|0
1648520100000|2022-03-29 02:15:00|242.17|239.37|242.08|239.28|242.43|239.63|241.91|239.11|0
1648520400000|2022-03-29 02:20:00|242.25|239.45|242.25|239.45|242.69|239.89|241.9|239.1|0
1648520700000|2022-03-29 02:25:00|242.34|239.54|242.77|239.97|242.94|240.14|242.25|239.45|0
1648521000000|2022-03-29 02:30:00|242.59|239.79|243.11|240.31|243.11|240.31|242.24|239.44|0
1648521300000|2022-03-29 02:35:00|242.94|240.14|243.63|240.83|243.98|241.18|242.94|240.14|0
1648521600000|2022-03-29 02:40:00|243.72|240.92|243.45|240.65|243.98|241.18|243.28|240.48|0
1648521900000|2022-03-29 02:45:00|243.28|240.48|242.93|240.13|243.8|241|242.93|240.13|0
1648522200000|2022-03-29 02:50:00|243.1|240.3|242.93|240.13|243.45|240.65|242.75|239.95|0
1648522500000|2022-03-29 02:55:00|243.02|240.22|243.1|240.3|243.45|240.65|242.75|239.95|0
1648522800000|2022-03-29 03:00:00|242.92|240.12|243.36|240.56|243.62|240.82|242.75|239.95|0
1648523100000|2022-03-29 03:05:00|243.27|240.47|242.57|239.77|243.27|240.47|242.4|239.6|0
1648523400000|2022-03-29 03:10:00|242.4|239.6|242.4|239.6|242.74|239.94|242.23|239.43|0
1648523700000|2022-03-29 03:15:00|242.57|239.77|242.57|239.77|242.91|240.11|242.39|239.59|0
1648524000000|2022-03-29 03:20:00|242.39|239.59|242.22|239.42|242.57|239.77|242.22|239.42|0
1648524300000|2022-03-29 03:25:00|242.31|239.51|242.74|239.94|242.91|240.11|242.22|239.42|0
1648524600000|2022-03-29 03:30:00|242.56|239.76|242.82|240.02|243.26|240.46|242.56|239.76|0
1648524900000|2022-03-29 03:35:00|242.73|239.93|243.08|240.28|243.25|240.45|242.65|239.85|0
1648525200000|2022-03-29 03:40:00|243.25|240.45|242.9|240.1|243.42|240.62|242.9|240.1|0
1648525500000|2022-03-29 03:45:00|242.82|240.02|243.42|240.62|243.42|240.62|242.73|239.93|0
1648525800000|2022-03-29 03:50:00|243.25|240.45|243.24|240.44|243.59|240.79|242.9|240.1|0
1648526100000|2022-03-29 03:55:00|243.07|240.27|242.89|240.09|243.24|240.44|242.81|240.01|0
1648526400000|2022-03-29 04:00:00|242.81|240.01|242.55|239.75|242.89|240.09|242.03|239.23|0
1648526700000|2022-03-29 04:05:00|242.54|239.74|242.72|239.92|243.24|240.44|242.54|239.74|0
1648527000000|2022-03-29 04:10:00|242.54|239.74|242.54|239.74|242.63|239.83|242.02|239.22|0
1648527300000|2022-03-29 04:15:00|242.37|239.57|242.71|239.91|242.71|239.91|242.19|239.39|0
1648527600000|2022-03-29 04:20:00|242.88|240.08|242.88|240.08|243.15|240.35|242.71|239.91|0
1648527900000|2022-03-29 04:25:00|242.71|239.91|243.05|240.25|243.23|240.43|242.71|239.91|0
1648528200000|2022-03-29 04:30:00|242.88|240.08|243.22|240.42|243.22|240.42|242.71|239.91|0
1648528500000|2022-03-29 04:35:00|243.31|240.51|243.05|240.25|243.4|240.6|242.87|240.07|0
1648528800000|2022-03-29 04:40:00|242.87|240.07|242.7|239.9|242.96|240.16|242.62|239.82|0
1648529100000|2022-03-29 04:45:00|242.61|239.81|242.35|239.55|242.7|239.9|242.35|239.55|0
1648529400000|2022-03-29 04:50:00|242.18|239.38|242|239.2|242.35|239.55|242|239.2|0
1648529700000|2022-03-29 04:55:00|241.83|239.03|241.83|239.03|242|239.2|241.83|239.03|0
1648530000000|2022-03-29 05:00:00|241.82|239.02|241.65|238.85|242.17|239.37|241.13|238.33|0
1648530300000|2022-03-29 05:05:00|241.48|238.68|243.03|240.23|243.03|240.23|241.13|238.33|0
1648530600000|2022-03-29 05:10:00|243.21|240.41|242.16|239.36|243.21|240.41|242.16|239.36|0
1648530900000|2022-03-29 05:15:00|242.34|239.54|242.16|239.36|242.43|239.63|241.82|239.02|0
1648531200000|2022-03-29 05:20:00|241.99|239.19|241.81|239.01|241.99|239.19|241.64|238.84|0
1648531500000|2022-03-29 05:25:00|241.64|238.84|240.26|237.46|241.64|238.84|240.08|237.28|0
1648531800000|2022-03-29 05:30:00|240.08|237.28|237.33|234.53|240.25|237.45|236.82|234.02|0
1648532100000|2022-03-29 05:35:00|237.16|234.36|238.36|235.56|238.36|235.56|237.16|234.36|0
1648532400000|2022-03-29 05:40:00|238.18|235.38|236.81|234.01|238.18|235.38|236.81|234.01|0
1648532700000|2022-03-29 05:45:00|236.9|234.1|237.32|234.52|237.84|235.04|236.64|233.84|0
1648533000000|2022-03-29 05:50:00|237.15|234.35|236.12|233.32|237.15|234.35|235.44|232.64|0
1648533300000|2022-03-29 05:55:00|235.95|233.15|234.93|232.13|236.63|233.83|234.93|232.13|0
1648533600000|2022-03-29 06:00:00|235.27|232.47|238|235.2|238|235.2|235.1|232.3|0
1648533900000|2022-03-29 06:05:00|237.83|235.03|239.08|236.28|241.47|238.67|237.66|234.86|0
1648534200000|2022-03-29 06:10:00|239|236.2|239.08|236.28|239.6|236.8|238.91|236.11|0
1648534500000|2022-03-29 06:15:00|239.17|236.37|239.94|237.14|239.94|237.14|239.08|236.28|0
1648534800000|2022-03-29 06:20:00|240.03|237.23|240.11|237.31|240.62|237.82|239.76|236.96|0
1648535100000|2022-03-29 06:25:00|240.28|237.48|241.65|238.85|241.65|238.85|239.93|237.13|0
1648535400000|2022-03-29 06:30:00|241.82|239.02|241.65|238.85|242.17|239.37|240.96|238.16|0
1648535700000|2022-03-29 06:35:00|241.74|238.94|241.3|238.5|242.17|239.37|241.13|238.33|0
1648536000000|2022-03-29 06:40:00|241.39|238.59|241.47|238.67|241.99|239.19|241.3|238.5|0
1648536300000|2022-03-29 06:45:00|241.56|238.76|240.26|237.46|241.64|238.84|240.09|237.29|0
1648536600000|2022-03-29 06:50:00|240.35|237.55|238.72|235.92|240.44|237.64|238.72|235.92|0
1648536900000|2022-03-29 06:55:00|238.89|236.09|236.42|233.62|239.23|236.43|235.82|233.02|0
1648537200000|2022-03-29 07:00:00|236.33|233.53|239.32|236.52|239.91|237.11|236.16|233.36|0
1648537500000|2022-03-29 07:05:00|239.2|236.8|242.21|239.81|242.29|239.89|239.2|236.8|0
1648537800000|2022-03-29 07:10:00|242.29|239.89|241|238.6|242.9|240.5|239.71|237.31|0
1648538100000|2022-03-29 07:15:00|241.17|238.77|240.31|237.91|241.35|238.95|239.71|237.31|0
1648538400000|2022-03-29 07:20:00|240.39|237.99|236.11|233.71|240.39|237.99|234.25|231.85|0
1648538700000|2022-03-29 07:25:00|236.03|233.63|235.26|232.86|236.11|233.71|233.99|231.59|0
1648539000000|2022-03-29 07:30:00|235.09|232.69|237.47|235.07|237.56|235.16|234.92|232.52|0
1648539300000|2022-03-29 07:35:00|237.39|234.99|237.13|234.73|237.99|235.59|236.88|234.48|0
1648539600000|2022-03-29 07:40:00|237.22|234.82|237.73|235.33|238.67|236.27|237.22|234.82|0
1648539900000|2022-03-29 07:45:00|237.81|235.41|237.81|235.41|238.92|236.52|237.56|235.16|0
1648540200000|2022-03-29 07:50:00|237.9|235.5|238.15|235.75|239.17|236.77|237.21|234.81|0
1648540500000|2022-03-29 07:55:00|238.24|235.84|237.38|234.98|238.66|236.26|236.95|234.55|0
1648540800000|2022-03-29 08:00:00|237.46|235.06|236.43|234.03|238.14|235.74|235.75|233.35|0
1648541100000|2022-03-29 08:05:00|236.69|234.29|236.01|233.61|237.63|235.23|235.92|233.52|0
1648541400000|2022-03-29 08:10:00|235.92|233.52|236.77|234.37|238.14|235.74|235.75|233.35|0
1648541700000|2022-03-29 08:15:00|237.28|234.88|235.92|233.52|237.28|234.88|234.9|232.5|0
1648542000000|2022-03-29 08:20:00|235.75|233.35|236.25|233.85|236.94|234.54|235.06|232.66|0
1648542300000|2022-03-29 08:25:00|236.08|233.68|236.42|234.02|236.93|234.53|235.74|233.34|0
1648542600000|2022-03-29 08:30:00|236.34|233.94|237.1|234.7|237.44|235.04|236.34|233.94|0
1648542900000|2022-03-29 08:35:00|236.93|234.53|236.33|233.93|237.61|235.21|235.74|233.34|0
1648543200000|2022-03-29 08:40:00|236.25|233.85|234.54|232.14|236.25|233.85|234.37|231.97|0
1648543500000|2022-03-29 08:45:00|234.63|232.23|234.71|232.31|234.97|232.57|234.04|231.64|0
1648543800000|2022-03-29 08:50:00|234.63|232.23|234.97|232.57|235.05|232.65|234.2|231.8|0
1648544100000|2022-03-29 08:55:00|235.05|232.65|235.39|232.99|235.9|233.5|234.37|231.97|0
1648544400000|2022-03-29 09:00:00|235.22|232.82|234.7|232.3|235.9|233.5|234.45|232.05|0
1648544700000|2022-03-29 09:05:00|234.87|232.47|233.91|231.51|235.72|233.32|228.8|226.4|0
1648545000000|2022-03-29 09:10:00|233.74|231.34|231.18|228.78|233.91|231.51|230.67|228.27|0
1648545300000|2022-03-29 09:15:00|230.84|228.44|230.42|228.02|232.53|230.13|230.42|228.02|0
1648545600000|2022-03-29 09:20:00|230.5|228.1|229.15|226.75|231.34|228.94|228.65|226.25|0
1648545900000|2022-03-29 09:25:00|228.99|226.59|232.18|229.78|232.18|229.78|228.65|226.25|0
1648546200000|2022-03-29 09:30:00|232.01|229.61|231.67|229.27|232.69|230.29|231.17|228.77|0
1648546500000|2022-03-29 09:35:00|231.59|229.19|229.48|227.08|232.35|229.95|229.15|226.75|0
1648546800000|2022-03-29 09:40:00|229.15|226.75|230.77|228.37|230.94|228.54|228.6|226.2|0
1648547100000|2022-03-29 09:45:00|230.6|228.2|229.01|226.61|231.11|228.71|228.43|226.03|0
1648547400000|2022-03-29 09:50:00|228.93|226.53|231.27|228.87|231.36|228.96|228.26|225.86|0
1648547700000|2022-03-29 09:55:00|231.1|228.7|231.44|229.04|232.28|229.88|231.1|228.7|0
1648548000000|2022-03-29 10:00:00|231.69|229.29|231.27|228.87|232.11|229.71|231.19|228.79|0
1648548300000|2022-03-29 10:05:00|231.19|228.79|234.64|232.24|236.51|234.11|231.1|228.7|0
1648548600000|2022-03-29 10:10:00|234.56|232.16|233.71|231.31|235.49|233.09|233.62|231.22|0
1648548900000|2022-03-29 10:15:00|233.79|231.39|233.62|231.22|234.13|231.73|232.78|230.38|0
1648549200000|2022-03-29 10:20:00|233.45|231.05|233.78|231.38|233.78|231.38|232.6|230.2|0
1648549500000|2022-03-29 10:25:00|233.95|231.55|232.66|230.26|233.95|231.55|231.98|229.58|0
1648549800000|2022-03-29 10:30:00|232.24|229.84|233.08|230.68|233.67|231.27|231.98|229.58|0
1648550100000|2022-03-29 10:35:00|233.16|230.76|232.15|229.75|233.16|230.76|231.81|229.41|0
1648550400000|2022-03-29 10:40:00|231.98|229.58|231.8|229.4|232.14|229.74|231.3|228.9|0
1648550700000|2022-03-29 10:45:00|231.64|229.24|231.3|228.9|231.8|229.4|230.29|227.89|0
1648551000000|2022-03-29 10:50:00|231.38|228.98|232.23|229.83|232.65|230.25|230.96|228.56|0
1648551300000|2022-03-29 10:55:00|232.31|229.91|232.81|230.41|233.58|231.18|231.63|229.23|0
1648551600000|2022-03-29 11:00:00|232.98|230.58|231.63|229.23|233.83|231.43|231.46|229.06|0
1648551900000|2022-03-29 11:05:00|231.54|229.14|232.13|229.73|232.64|230.24|231.12|228.72|0
1648552200000|2022-03-29 11:10:00|232.05|229.65|230.87|228.47|232.3|229.9|230.27|227.87|0
1648552500000|2022-03-29 11:15:00|230.95|228.55|231.45|229.05|231.96|229.56|230.95|228.55|0
1648552800000|2022-03-29 11:20:00|231.96|229.56|231.7|229.3|232.63|230.23|231.45|229.05|0
1648553100000|2022-03-29 11:25:00|231.87|229.47|233.81|231.41|234.15|231.75|231.78|229.38|0
1648553400000|2022-03-29 11:30:00|233.98|231.58|234.92|232.52|235.51|233.11|233.47|231.07|0
1648553700000|2022-03-29 11:35:00|235.09|232.69|233.56|231.16|235.43|233.03|232.96|230.56|0
1648554000000|2022-03-29 11:40:00|233.64|231.24|231.02|228.62|234.66|232.26|228.41|226.01|0
1648554300000|2022-03-29 11:45:00|230.26|227.86|228.07|225.67|232.45|230.05|227.16|224.76|0
1648554600000|2022-03-29 11:50:00|227.83|225.43|225.4|223|228.41|226.01|224.08|221.68|0
1648554900000|2022-03-29 11:55:00|226.07|223.67|226.57|224.17|229.16|226.76|226.07|223.67|0
1648555200000|2022-03-29 12:00:00|226.73|224.33|225.4|223|227.73|225.33|224.73|222.33|0
1648555500000|2022-03-29 12:05:00|225.23|222.83|225.06|222.66|225.73|223.33|224.24|221.84|0
1648555800000|2022-03-29 12:10:00|224.9|222.5|227.23|224.83|227.73|225.33|224.9|222.5|0
1648556100000|2022-03-29 12:15:00|227.39|224.99|225.31|222.91|227.56|225.16|224.89|222.49|0
1648556400000|2022-03-29 12:20:00|225.22|222.82|218.79|216.39|225.22|222.82|218.3|215.9|0
1648556700000|2022-03-29 12:25:00|218.14|215.74|216.67|214.27|218.3|215.9|215.54|213.14|0
1648557000000|2022-03-29 12:30:00|216.84|214.44|217.57|215.17|219.12|216.72|216.84|214.44|0
1648557300000|2022-03-29 12:35:00|217.65|215.25|219.03|216.63|219.44|217.04|217.48|215.08|0
1648557600000|2022-03-29 12:40:00|218.79|216.39|220.75|218.35|221.24|218.84|218.46|216.06|0
1648557900000|2022-03-29 12:45:00|220.84|218.44|219.68|217.28|220.84|218.44|218.95|216.55|0
1648558200000|2022-03-29 12:50:00|219.6|217.2|217.49|215.09|222.63|220.23|217|214.6|0
1648558500000|2022-03-29 12:55:00|217.32|214.92|217.65|215.25|218.3|215.9|216.83|214.43|0
1648558800000|2022-03-29 13:00:00|217.16|214.76|217.81|215.41|219.94|217.54|217.16|214.76|0
1648559100000|2022-03-29 13:05:00|217.65|215.25|218.57|216.17|219.22|216.82|217.16|214.76|0
1648559400000|2022-03-29 13:10:00|218.4|216|216.94|214.54|219.22|216.82|216.94|214.54|0
1648559700000|2022-03-29 13:15:00|216.77|214.37|217.58|215.18|218.24|215.84|216.77|214.37|0
1648560000000|2022-03-29 13:20:00|217.42|215.02|217.58|215.18|218.4|216|217.1|214.7|0
1648560300000|2022-03-29 13:25:00|217.42|215.02|216.28|213.88|218.72|216.32|216.28|213.88|0
1648560600000|2022-03-29 13:30:00|216.12|213.72|211.28|208.88|218.39|215.99|208.73|206.33|0
1648560900000|2022-03-29 13:35:00|210.8|208.4|217.09|214.69|219.37|216.97|210.8|208.4|0
1648561200000|2022-03-29 13:40:00|216.76|214.36|217.25|214.85|219.78|217.38|216.6|214.2|0
1648561500000|2022-03-29 13:45:00|217.08|214.68|221.66|219.26|222.24|219.84|215.14|212.74|0
1648561800000|2022-03-29 13:50:00|222.32|219.92|222.45|220.05|224.44|222.04|220.15|217.75|0
1648562100000|2022-03-29 13:55:00|221.95|219.55|220.56|218.16|223.11|220.71|219.81|217.41|0
1648562400000|2022-03-29 14:00:00|220.23|217.83|224.26|221.86|224.6|222.2|217.85|215.45|0
1648562700000|2022-03-29 14:05:00|224.1|221.7|227.43|225.03|228.77|226.37|222.69|220.29|0
1648563000000|2022-03-29 14:10:00|227.09|224.69|232.13|229.73|234.16|231.76|225.26|222.86|0
1648563300000|2022-03-29 14:15:00|231.96|229.56|232.08|229.68|233.1|230.7|228.76|226.36|0
1648563600000|2022-03-29 14:20:00|232.42|230.02|231.07|228.67|233.6|231.2|229.73|227.33|0
1648563900000|2022-03-29 14:25:00|231.24|228.84|225.22|222.82|232.59|230.19|225.06|222.66|0
1648564200000|2022-03-29 14:30:00|224.89|222.49|225.39|222.99|227.55|225.15|223.07|220.67|0
1648564500000|2022-03-29 14:35:00|225.55|223.15|228.55|226.15|230.48|228.08|224.39|221.99|0
1648564800000|2022-03-29 14:40:00|229.05|226.65|227.71|225.31|232.07|229.67|225.8|223.4|0
1648565100000|2022-03-29 14:45:00|226.54|224.14|226.04|223.64|228.88|226.48|224.39|221.99|0
1648565400000|2022-03-29 14:50:00|225.38|222.98|223.61|221.21|225.92|223.52|222.9|220.5|0
1648565700000|2022-03-29 14:55:00|224.1|221.7|221.96|219.56|224.43|222.03|220.65|218.25|0
1648566000000|2022-03-29 15:00:00|221.79|219.39|223.44|221.04|224.43|222.03|220.48|218.08|0
1648566300000|2022-03-29 15:05:00|223.6|221.2|224.75|222.35|225.42|223.02|223.27|220.87|0
1648566600000|2022-03-29 15:10:00|224.67|222.27|224.75|222.35|227.07|224.67|223.43|221.03|0
1648566900000|2022-03-29 15:15:00|224.58|222.18|223.59|221.19|226.24|223.84|223.43|221.03|0
1648567200000|2022-03-29 15:20:00|223.76|221.36|224.29|221.89|227.28|224.88|222.47|220.07|0
1648567500000|2022-03-29 15:25:00|224.12|221.72|220.49|218.09|224.12|221.72|219.18|216.78|0
1648567800000|2022-03-29 15:30:00|220.66|218.26|219.18|216.78|220.99|218.59|218.53|216.13|0
1648568100000|2022-03-29 15:35:00|219.34|216.94|220.32|217.92|220.98|218.58|219.18|216.78|0
1648568400000|2022-03-29 15:40:00|220.57|218.17|219.5|217.1|221.8|219.4|219.01|216.61|0
1648568700000|2022-03-29 15:45:00|219.34|216.94|216.56|214.16|219.66|217.26|216.56|214.16|0
1648569000000|2022-03-29 15:50:00|216.73|214.33|217.7|215.3|219.01|216.61|216.73|214.33|0
1648569300000|2022-03-29 15:55:00|217.86|215.46|219.82|217.42|220.81|218.41|217.86|215.46|0
1648569600000|2022-03-29 16:00:00|219.33|216.93|219.59|217.19|223.94|221.54|219.26|216.86|0
1648569900000|2022-03-29 16:05:00|219.42|217.02|222.76|220.36|223.09|220.69|219.26|216.86|0
1648570200000|2022-03-29 16:10:00|222.59|220.19|222.59|220.19|223.92|221.52|221.93|219.53|0
1648570500000|2022-03-29 16:15:00|223.09|220.69|221.92|219.52|224.25|221.85|221.92|219.52|0
1648570800000|2022-03-29 16:20:00|222.09|219.69|224.41|222.01|225.08|222.68|221.92|219.52|0
1648571100000|2022-03-29 16:25:00|224.58|222.18|225.58|223.18|226.75|224.35|223.91|221.51|0
1648571400000|2022-03-29 16:30:00|225.75|223.35|230.79|228.39|231.3|228.9|225.41|223.01|0
1648571700000|2022-03-29 16:35:00|230.45|228.05|228.76|226.36|231.3|228.9|228.43|226.03|0
1648572000000|2022-03-29 16:40:00|228.93|226.53|225.07|222.67|228.93|226.53|225.07|222.67|0
1648572300000|2022-03-29 16:45:00|224.9|222.5|223.73|221.33|225.24|222.84|222.9|220.5|0
1648572600000|2022-03-29 16:50:00|223.4|221|227.07|224.67|227.75|225.35|223.23|220.83|0
1648572900000|2022-03-29 16:55:00|227.41|225.01|226.07|223.67|227.41|225.01|225.9|223.5|0
1648573200000|2022-03-29 17:00:00|225.9|223.5|228.82|226.42|230.84|228.44|225.9|223.5|0
1648573500000|2022-03-29 17:05:00|228.74|226.34|231.59|229.19|231.59|229.19|228.74|226.34|0
1648573800000|2022-03-29 17:10:00|231.42|229.02|228.56|226.16|231.42|229.02|227.56|225.16|0
1648574100000|2022-03-29 17:15:00|228.4|226|227.31|224.91|228.4|226|226.72|224.32|0
1648574400000|2022-03-29 17:20:00|227.22|224.82|230.01|227.61|232.02|229.62|227.22|224.82|0
1648574700000|2022-03-29 17:25:00|229.84|227.44|229|226.6|231.01|228.61|227.5|225.1|0
1648575000000|2022-03-29 17:30:00|228.83|226.43|229|226.6|230.17|227.77|227.83|225.43|0
1648575300000|2022-03-29 17:35:00|228.83|226.43|226|223.6|228.83|226.43|225.83|223.43|0
1648575600000|2022-03-29 17:40:00|225.83|223.43|224.34|221.94|226.33|223.93|224.18|221.78|0
1648575900000|2022-03-29 17:45:00|224.18|221.78|221.7|219.3|226|223.6|220.23|217.83|0
1648576200000|2022-03-29 17:50:00|221.87|219.47|221.21|218.81|223.35|220.95|221.05|218.65|0
1648576500000|2022-03-29 17:55:00|221.37|218.97|219.9|217.5|222.19|219.79|219.73|217.33|0
1648576800000|2022-03-29 18:00:00|220.06|217.66|219.9|217.5|220.71|218.31|218.92|216.52|0
1648577100000|2022-03-29 18:05:00|219.57|217.17|219.24|216.84|221.04|218.64|218.75|216.35|0
1648577400000|2022-03-29 18:10:00|219.08|216.68|218.75|216.35|219.57|217.17|217.61|215.21|0
1648577700000|2022-03-29 18:15:00|218.91|216.51|221.36|218.96|221.69|219.29|218.59|216.19|0
1648578000000|2022-03-29 18:20:00|221.52|219.12|219.72|217.32|222.67|220.27|219.23|216.83|0
1648578300000|2022-03-29 18:25:00|220.21|217.81|217.93|215.53|220.21|217.81|217.6|215.2|0
1648578600000|2022-03-29 18:30:00|217.44|215.04|215.98|213.58|218.58|216.18|215.82|213.42|0
1648578900000|2022-03-29 18:35:00|215.82|213.42|214.69|212.29|215.82|213.42|213.88|211.48|0
1648579200000|2022-03-29 18:40:00|214.85|212.45|213.4|211|215.01|212.61|213.24|210.84|0
1648579500000|2022-03-29 18:45:00|213.24|210.84|213.56|211.16|214.04|211.64|212.27|209.87|0
1648579800000|2022-03-29 18:50:00|213.88|211.48|213.07|210.67|214.84|212.44|212.27|209.87|0
1648580100000|2022-03-29 18:55:00|212.75|210.35|213.88|211.48|215|212.6|211.47|209.07|0
1648580400000|2022-03-29 19:00:00|213.8|211.4|211.8|209.4|215.32|212.92|211.8|209.4|0
1648580700000|2022-03-29 19:05:00|211.96|209.56|210.21|207.81|211.96|209.56|209.73|207.33|0
1648581000000|2022-03-29 19:10:00|210.13|207.73|210.29|207.89|210.36|207.96|208.31|205.91|0
1648581300000|2022-03-29 19:15:00|210.36|207.96|210.18|207.78|212.54|210.14|209.25|206.85|0
1648581600000|2022-03-29 19:20:00|210.02|207.62|210.65|208.25|210.97|208.57|209.23|206.83|0
1648581900000|2022-03-29 19:25:00|210.97|208.57|208.6|206.2|211.29|208.89|208.6|206.2|0
1648582200000|2022-03-29 19:30:00|208.44|206.04|206.09|203.69|209.55|207.15|206.09|203.69|0
1648582500000|2022-03-29 19:35:00|206.25|203.85|208.28|205.88|208.44|206.04|205.16|202.76|0
1648582800000|2022-03-29 19:40:00|208.12|205.72|207.21|204.81|211.12|208.72|207.21|204.81|0
1648583100000|2022-03-29 19:45:00|207.53|205.13|207.05|204.65|208.31|205.91|204.54|202.14|0
1648583400000|2022-03-29 19:50:00|205.95|203.55|211.01|208.61|212.76|210.36|205.95|203.55|0
1648583700000|2022-03-29 19:55:00|211.8|209.4|206.57|204.17|211.96|209.56|206.57|204.17|0
1648584000000|2022-03-29 20:00:00|206.73|204.33|207.99|205.59|208.46|206.06|206.73|204.33|0
1648584300000|2022-03-29 20:05:00|207.83|205.43|209.88|207.48|211|208.6|207.83|205.43|0
1648584600000|2022-03-29 20:10:00|210.04|207.64|210.44|208.04|210.68|208.28|210.04|207.64|0
1648584900000|2022-03-29 20:15:00|210.72|207.92|210.24|207.44|210.88|208.08|210.24|207.44|0
1648585200000|2022-03-29 20:20:00|210.16|207.36|210.24|207.44|210.24|207.44|209.6|206.8|0
1648585500000|2022-03-29 20:25:00|210.08|207.28|210.23|207.43|210.48|207.68|209.92|207.12|0
1648585800000|2022-03-29 20:30:00|210.39|207.59|209.91|207.11|210.39|207.59|209.91|207.11|0
1648586100000|2022-03-29 20:35:00|210.07|207.27|209.43|206.63|210.07|207.27|209.43|206.63|0
1648586400000|2022-03-29 20:40:00|209.52|206.72|209.43|206.63|209.59|206.79|209.27|206.47|0
1648586700000|2022-03-29 20:45:00|209.27|206.47|209.11|206.31|209.27|206.47|208.8|206|0
1648587000000|2022-03-29 20:50:00|209.43|206.63|209.43|206.63|209.43|206.63|209.11|206.31|0
1648587300000|2022-03-29 20:55:00|209.35|206.55|210.14|207.34|210.22|207.42|209.27|206.47|0
1648587600000|2022-03-29 21:00:00|210.1|207.3|210.4|207.6|210.4|207.6|210.1|207.3|0
1648587900000|2022-03-29 21:05:00|210.42|207.62|210.61|207.81|210.7|207.9|210.4|207.6|0
1648588200000|2022-03-29 21:10:00|210.6|207.8|210.89|208.09|211.15|208.35|210.53|207.73|0
1648588500000|2022-03-29 21:15:00|210.88|208.08|211.22|208.42|211.45|208.65|210.8|208|0
1648588800000|2022-03-29 21:20:00|211.17|208.37|211.06|208.26|211.22|208.42|210.89|208.09|0
1648589100000|2022-03-29 21:25:00|211.05|208.25|210.82|208.02|211.05|208.25|210.78|207.98|0
1648589400000|2022-03-29 21:30:00|210.77|207.97|210.63|207.83|210.79|207.99|210.63|207.83|0
1648589700000|2022-03-29 21:35:00|210.67|207.87|210.56|207.76|210.77|207.97|210.53|207.73|0
1648590000000|2022-03-29 21:40:00|210.86|208.06|210.71|207.91|210.88|208.08|210.65|207.85|0
1648590300000|2022-03-29 21:45:00|210.69|207.89|210.85|208.05|211.01|208.21|210.62|207.82|0
1648590600000|2022-03-29 21:50:00|210.99|208.19|210.62|207.82|210.99|208.19|210.62|207.82|0
1648590900000|2022-03-29 21:55:00|210.71|207.91|210.59|207.79|210.71|207.91|210.57|207.77|0
1648591200000|2022-03-29 22:00:00|209.95|207.15|211.61|208.81|211.61|208.81|209.95|207.15|0
1648591500000|2022-03-29 22:05:00|211.7|208.9|212.89|210.09|213.21|210.41|211.7|208.9|0
1648591800000|2022-03-29 22:10:00|212.73|209.93|212.89|210.09|213.21|210.41|212.73|209.93|0
1648592100000|2022-03-29 22:15:00|212.73|209.93|212.56|209.76|213.05|210.25|212.56|209.76|0
1648592400000|2022-03-29 22:20:00|212.88|210.08|211.92|209.12|213.04|210.24|211.92|209.12|0
1648592700000|2022-03-29 22:25:00|212.08|209.28|211.44|208.64|212.56|209.76|210.96|208.16|0
1648593000000|2022-03-29 22:30:00|211.28|208.48|211.28|208.48|211.44|208.64|210.64|207.84|0
1648593300000|2022-03-29 22:35:00|210.96|208.16|210.32|207.52|211.28|208.48|210.16|207.36|0
1648593600000|2022-03-29 22:40:00|210.24|207.44|210.32|207.52|210.64|207.84|210.16|207.36|0
1648593900000|2022-03-29 22:45:00|210|207.2|209.68|206.88|210.16|207.36|209.68|206.88|0
1648594200000|2022-03-29 22:50:00|209.84|207.04|211.11|208.31|211.27|208.47|209.84|207.04|0
1648594500000|2022-03-29 22:55:00|211.27|208.47|211.11|208.31|211.27|208.47|210.31|207.51|0
1648594800000|2022-03-29 23:00:00|211.26|208.46|210.78|207.98|211.42|208.62|210.31|207.51|0
1648595100000|2022-03-29 23:05:00|210.94|208.14|210.46|207.66|210.94|208.14|210.31|207.51|0
1648595400000|2022-03-29 23:10:00|210.62|207.82|210.62|207.82|210.86|208.06|210.07|207.27|0
1648595700000|2022-03-29 23:15:00|210.46|207.66|210.46|207.66|210.78|207.98|210.14|207.34|0
1648596000000|2022-03-29 23:20:00|210.62|207.82|210.61|207.81|210.62|207.82|210.14|207.34|0
1648596300000|2022-03-29 23:25:00|210.77|207.97|210.77|207.97|210.77|207.97|210.29|207.49|0
1648596600000|2022-03-29 23:30:00|210.93|208.13|211.25|208.45|211.56|208.76|210.61|207.81|0
1648596900000|2022-03-29 23:35:00|211.4|208.6|210.85|208.05|211.4|208.6|210.45|207.65|0
1648597200000|2022-03-29 23:40:00|210.92|208.12|209.65|206.85|210.92|208.12|209.65|206.85|0
1648597500000|2022-03-29 23:45:00|209.81|207.01|209.81|207.01|210.12|207.32|209.65|206.85|0
1648597800000|2022-03-29 23:50:00|209.73|206.93|210.12|207.32|210.28|207.48|209.65|206.85|0
1648598100000|2022-03-29 23:55:00|209.96|207.16|209.64|206.84|209.96|207.16|209.64|206.84|0
1648598400000|2022-03-30 00:00:00|209.8|207|212.19|209.39|212.35|209.55|209.8|207|0
1648598700000|2022-03-30 00:05:00|212.35|209.55|211.7|208.9|213.15|210.35|211.7|208.9|0
1648599000000|2022-03-30 00:10:00|211.86|209.06|211.78|208.98|212.5|209.7|211.7|208.9|0
1648599300000|2022-03-30 00:15:00|211.86|209.06|212.18|209.38|212.66|209.86|211.7|208.9|0
1648599600000|2022-03-30 00:20:00|212.26|209.46|211.54|208.74|212.26|209.46|211.54|208.74|0
1648599900000|2022-03-30 00:25:00|211.7|208.9|210.58|207.78|211.7|208.9|210.42|207.62|0
1648600200000|2022-03-30 00:30:00|210.26|207.46|210.42|207.62|210.58|207.78|209.62|206.82|0
1648600500000|2022-03-30 00:35:00|210.26|207.46|210.73|207.93|211.05|208.25|210.26|207.46|0
1648600800000|2022-03-30 00:40:00|210.66|207.86|211.45|208.65|211.53|208.73|210.66|207.86|0
1648601100000|2022-03-30 00:45:00|211.53|208.73|211.05|208.25|211.68|208.88|210.97|208.17|0
1648601400000|2022-03-30 00:50:00|210.97|208.17|211.84|209.04|211.84|209.04|210.89|208.09|0
1648601700000|2022-03-30 00:55:00|212|209.2|211.68|208.88|212.32|209.52|211.52|208.72|0
1648602000000|2022-03-30 01:00:00|211.76|208.96|211.83|209.03|212.47|209.67|211.68|208.88|0
1648602300000|2022-03-30 01:05:00|211.99|209.19|211.19|208.39|212.47|209.67|210.88|208.08|0
1648602600000|2022-03-30 01:10:00|211.12|208.32|211.67|208.87|212.47|209.67|210.87|208.07|0
1648602900000|2022-03-30 01:15:00|212.15|209.35|212.15|209.35|212.63|209.83|211.99|209.19|0
1648603200000|2022-03-30 01:20:00|211.99|209.19|211.98|209.18|212.14|209.34|211.5|208.7|0
1648603500000|2022-03-30 01:25:00|211.82|209.02|208.8|206|212.14|209.34|208.01|205.21|0
1648603800000|2022-03-30 01:30:00|208.96|206.16|208.48|205.68|209.12|206.32|208.17|205.37|0
1648604100000|2022-03-30 01:35:00|208.32|205.52|209.75|206.95|210.22|207.42|208.16|205.36|0
1648604400000|2022-03-30 01:40:00|209.59|206.79|207.84|205.04|209.74|206.94|207.69|204.89|0
1648604700000|2022-03-30 01:45:00|207.69|204.89|208.24|205.44|208.32|205.52|206.11|203.31|0
1648605000000|2022-03-30 01:50:00|208.16|205.36|209.1|206.3|209.42|206.62|208|205.2|0
1648605300000|2022-03-30 01:55:00|209.42|206.62|209.89|207.09|210.37|207.57|209.42|206.62|0
1648605600000|2022-03-30 02:00:00|209.74|206.94|210.85|208.05|211.16|208.36|209.58|206.78|0
1648605900000|2022-03-30 02:05:00|210.69|207.89|210.84|208.04|211.08|208.28|210.21|207.41|0
1648606200000|2022-03-30 02:10:00|211|208.2|210.68|207.88|211.16|208.36|210.05|207.25|0
1648606500000|2022-03-30 02:15:00|210.52|207.72|211|208.2|211.32|208.52|210.52|207.72|0
1648606800000|2022-03-30 02:20:00|211.08|208.28|211.31|208.51|211.31|208.51|210.68|207.88|0
1648607100000|2022-03-30 02:25:00|211.15|208.35|211.15|208.35|211.31|208.51|210.83|208.03|0
1648607400000|2022-03-30 02:30:00|211.31|208.51|211.79|208.99|212.43|209.63|211.15|208.35|0
1648607700000|2022-03-30 02:35:00|211.94|209.14|211.62|208.82|212.26|209.46|211.62|208.82|0
1648608000000|2022-03-30 02:40:00|211.78|208.98|212.26|209.46|212.42|209.62|211.3|208.5|0
1648608300000|2022-03-30 02:45:00|212.1|209.3|211.78|208.98|212.9|210.1|211.78|208.98|0
1648608600000|2022-03-30 02:50:00|211.7|208.9|211.77|208.97|211.93|209.13|210.98|208.18|0
1648608900000|2022-03-30 02:55:00|211.93|209.13|212.41|209.61|212.41|209.61|211.93|209.13|0
1648609200000|2022-03-30 03:00:00|212.25|209.45|211.45|208.65|212.25|209.45|211.29|208.49|0
1648609500000|2022-03-30 03:05:00|211.29|208.49|211.05|208.25|211.29|208.49|210.97|208.17|0
1648609800000|2022-03-30 03:10:00|210.97|208.17|211.44|208.64|211.76|208.96|210.97|208.17|0
1648610100000|2022-03-30 03:15:00|211.6|208.8|211.6|208.8|211.92|209.12|211.28|208.48|0
1648610400000|2022-03-30 03:20:00|211.44|208.64|211.28|208.48|211.6|208.8|211.28|208.48|0
1648610700000|2022-03-30 03:25:00|211.12|208.32|210.48|207.68|211.28|208.48|210.48|207.68|0
1648611000000|2022-03-30 03:30:00|210.8|208|210.96|208.16|211.12|208.32|210.16|207.36|0
1648611300000|2022-03-30 03:35:00|210.8|208|211.27|208.47|211.27|208.47|210.79|207.99|0
1648611600000|2022-03-30 03:40:00|211.11|208.31|210.63|207.83|211.27|208.47|210.56|207.76|0
1648611900000|2022-03-30 03:45:00|210.79|207.99|210.79|207.99|210.95|208.15|210.31|207.51|0
1648612200000|2022-03-30 03:50:00|210.71|207.91|211.76|208.96|212|209.2|210.63|207.83|0
1648612500000|2022-03-30 03:55:00|211.84|209.04|212.95|210.15|213.11|210.31|211.84|209.04|0
1648612800000|2022-03-30 04:00:00|212.79|209.99|211.99|209.19|212.79|209.99|211.68|208.88|0
1648613100000|2022-03-30 04:05:00|211.83|209.03|211.83|209.03|211.83|209.03|211.52|208.72|0
1648613400000|2022-03-30 04:10:00|211.76|208.96|211.67|208.87|211.99|209.19|211.51|208.71|0
1648613700000|2022-03-30 04:15:00|211.51|208.71|211.99|209.19|212.15|209.35|211.51|208.71|0
1648614000000|2022-03-30 04:20:00|211.98|209.18|211.98|209.18|212.3|209.5|211.67|208.87|0
1648614300000|2022-03-30 04:25:00|211.82|209.02|211.98|209.18|211.98|209.18|211.35|208.55|0
1648614600000|2022-03-30 04:30:00|211.9|209.1|213.09|210.29|213.09|210.29|211.82|209.02|0
1648614900000|2022-03-30 04:35:00|213.17|210.37|214.13|211.33|214.21|211.41|212.93|210.13|0
1648615200000|2022-03-30 04:40:00|214.04|211.24|215.8|213|215.97|213.17|214.04|211.24|0
1648615500000|2022-03-30 04:45:00|215.64|212.84|214.52|211.72|215.64|212.84|214.52|211.72|0
1648615800000|2022-03-30 04:50:00|214.36|211.56|214.36|211.56|214.84|212.04|213.88|211.08|0
1648616100000|2022-03-30 04:55:00|214.2|211.4|214.19|211.39|214.36|211.56|213.96|211.16|0
1648616400000|2022-03-30 05:00:00|214.03|211.23|213.39|210.59|214.35|211.55|212.6|209.8|0
1648616700000|2022-03-30 05:05:00|213.23|210.43|212.91|210.11|213.39|210.59|212.6|209.8|0
1648617000000|2022-03-30 05:10:00|212.84|210.04|214.19|211.39|214.43|211.63|212.84|210.04|0
1648617300000|2022-03-30 05:15:00|214.35|211.55|214.5|211.7|215.31|212.51|214.19|211.39|0
1648617600000|2022-03-30 05:20:00|214.66|211.86|214.5|211.7|214.98|212.18|214.18|211.38|0
1648617900000|2022-03-30 05:25:00|214.34|211.54|213.38|210.58|214.58|211.78|213.22|210.42|0
1648618200000|2022-03-30 05:30:00|213.3|210.5|212.9|210.1|213.7|210.9|212.9|210.1|0
1648618500000|2022-03-30 05:35:00|213.06|210.26|211.94|209.14|213.22|210.42|211.94|209.14|0
1648618800000|2022-03-30 05:40:00|211.78|208.98|211.46|208.66|211.86|209.06|211.15|208.35|0
1648619100000|2022-03-30 05:45:00|211.3|208.5|209.88|207.08|211.3|208.5|209.88|207.08|0
1648619400000|2022-03-30 05:50:00|209.56|206.76|209.4|206.6|210.59|207.79|209.24|206.44|0
1648619700000|2022-03-30 05:55:00|209.08|206.28|207.67|204.87|209.71|206.91|207.51|204.71|0
1648620000000|2022-03-30 06:00:00|207.51|204.71|209|206.2|210.34|207.54|207.51|204.71|0
1648620300000|2022-03-30 06:05:00|208.85|206.05|208.76|205.96|210.5|207.7|208.45|205.65|0
1648620600000|2022-03-30 06:10:00|208.92|206.12|209.23|206.43|209.55|206.75|208.29|205.49|0
1648620900000|2022-03-30 06:15:00|209.39|206.59|208.13|205.33|209.39|206.59|207.97|205.17|0
1648621200000|2022-03-30 06:20:00|208.21|205.41|209.74|206.94|210.29|207.49|208.21|205.41|0
1648621500000|2022-03-30 06:25:00|209.5|206.7|209.02|206.22|209.81|207.01|208.7|205.9|0
1648621800000|2022-03-30 06:30:00|208.86|206.06|210.12|207.32|210.44|207.64|208.86|206.06|0
1648622100000|2022-03-30 06:35:00|209.96|207.16|210.44|207.64|210.91|208.11|209.81|207.01|0
1648622400000|2022-03-30 06:40:00|210.52|207.72|211.39|208.59|211.39|208.59|210.36|207.56|0
1648622700000|2022-03-30 06:45:00|211.31|208.51|211.54|208.74|211.78|208.98|210.91|208.11|0
1648623000000|2022-03-30 06:50:00|211.7|208.9|210.35|207.55|212.18|209.38|210.27|207.47|0
1648623300000|2022-03-30 06:55:00|210.43|207.63|209.79|206.99|211.06|208.26|209.79|206.99|0
1648623600000|2022-03-30 07:00:00|209.95|207.15|212.57|209.77|213.77|210.97|209.79|206.99|0
1648623900000|2022-03-30 07:05:00|212.45|210.05|212.44|210.04|215.41|213.01|211.97|209.57|0
1648624200000|2022-03-30 07:10:00|212.6|210.2|213.72|211.32|213.72|211.32|211.49|209.09|0
1648624500000|2022-03-30 07:15:00|213.56|211.16|216.77|214.37|216.93|214.53|213.56|211.16|0
1648624800000|2022-03-30 07:20:00|216.69|214.29|216.36|213.96|217.81|215.41|215.25|212.85|0
1648625100000|2022-03-30 07:25:00|215.88|213.48|216.44|214.04|216.84|214.44|214.92|212.52|0
1648625400000|2022-03-30 07:30:00|216.52|214.12|214.99|212.59|216.68|214.28|214.91|212.51|0
1648625700000|2022-03-30 07:35:00|215.07|212.67|216.03|213.63|216.03|213.63|213.95|211.55|0
1648626000000|2022-03-30 07:40:00|215.87|213.47|214.19|211.79|216.19|213.79|214.11|211.71|0
1648626300000|2022-03-30 07:45:00|214.27|211.87|215.38|212.98|215.86|213.46|213.79|211.39|0
1648626600000|2022-03-30 07:50:00|215.54|213.14|216.18|213.78|216.18|213.78|214.98|212.58|0
1648626900000|2022-03-30 07:55:00|216.02|213.62|215.38|212.98|216.34|213.94|214.9|212.5|0
1648627200000|2022-03-30 08:00:00|215.54|213.14|218.59|216.19|219.89|217.49|215.3|212.9|0
1648627500000|2022-03-30 08:05:00|218.43|216.03|218.27|215.87|219.88|217.48|218.1|215.7|0
1648627800000|2022-03-30 08:10:00|218.67|216.27|222.37|219.97|222.54|220.14|218.43|216.03|0
1648628100000|2022-03-30 08:15:00|222.54|220.14|221.08|218.68|222.7|220.3|220.43|218.03|0
1648628400000|2022-03-30 08:20:00|221.07|218.67|221.32|218.92|221.32|218.92|220.1|217.7|0
1648628700000|2022-03-30 08:25:00|221.4|219|219.62|217.22|221.88|219.48|219.46|217.06|0
1648629000000|2022-03-30 08:30:00|219.54|217.14|219.77|217.37|220.1|217.7|219.38|216.98|0
1648629300000|2022-03-30 08:35:00|219.86|217.46|219.69|217.29|220.17|217.77|219.05|216.65|0
1648629600000|2022-03-30 08:40:00|220.02|217.62|220.98|218.58|221.63|219.23|219.69|217.29|0
1648629900000|2022-03-30 08:45:00|221.07|218.67|222.28|219.88|222.28|219.88|221.07|218.67|0
1648630200000|2022-03-30 08:50:00|222.44|220.04|221.63|219.23|222.6|220.2|220.98|218.58|0
1648630500000|2022-03-30 08:55:00|221.46|219.06|220.49|218.09|221.46|219.06|220.17|217.77|0
1648630800000|2022-03-30 09:00:00|220.33|217.93|218.87|216.47|220.49|218.09|218.87|216.47|0
1648631100000|2022-03-30 09:05:00|219.2|216.8|219.03|216.63|219.68|217.28|218.39|215.99|0
1648631400000|2022-03-30 09:10:00|218.95|216.55|218.95|216.55|219.68|217.28|218.87|216.47|0
1648631700000|2022-03-30 09:15:00|218.87|216.47|218.06|215.66|219.35|216.95|217.9|215.5|0
1648632000000|2022-03-30 09:20:00|217.98|215.58|217.1|214.7|218.06|215.66|216.86|214.46|0
1648632300000|2022-03-30 09:25:00|217.02|214.62|218.06|215.66|218.38|215.98|216.94|214.54|0
1648632600000|2022-03-30 09:30:00|218.22|215.82|217.89|215.49|218.22|215.82|217.25|214.85|0
1648632900000|2022-03-30 09:35:00|218.05|215.65|218.37|215.97|219.18|216.78|217.89|215.49|0
1648633200000|2022-03-30 09:40:00|218.21|215.81|217.4|215|218.37|215.97|217.25|214.85|0
1648633500000|2022-03-30 09:45:00|217.57|215.17|217.4|215|217.72|215.32|216.76|214.36|0
1648633800000|2022-03-30 09:50:00|217.56|215.16|218.04|215.64|218.2|215.8|216.76|214.36|0
1648634100000|2022-03-30 09:55:00|218.2|215.8|217.08|214.68|218.52|216.12|216.92|214.52|0
1648634400000|2022-03-30 10:00:00|217|214.6|218.52|216.12|221.51|219.11|217|214.6|0
1648634700000|2022-03-30 10:05:00|218.28|215.88|220.7|218.3|221.02|218.62|217.64|215.24|0
1648635000000|2022-03-30 10:10:00|220.78|218.38|220.61|218.21|221.26|218.86|219.97|217.57|0
1648635300000|2022-03-30 10:15:00|220.53|218.13|220.45|218.05|222.39|219.99|220.29|217.89|0
1648635600000|2022-03-30 10:20:00|220.61|218.21|219.8|217.4|220.93|218.53|219.72|217.32|0
1648635900000|2022-03-30 10:25:00|219.88|217.48|219.96|217.56|220.28|217.88|219.15|216.75|0
1648636200000|2022-03-30 10:30:00|220.04|217.64|219.63|217.23|220.2|217.8|219.47|217.07|0
1648636500000|2022-03-30 10:35:00|219.71|217.31|219.14|216.74|219.79|217.39|218.82|216.42|0
1648636800000|2022-03-30 10:40:00|219.47|217.07|218.9|216.5|219.63|217.23|218.34|215.94|0
1648637100000|2022-03-30 10:45:00|218.82|216.42|217.13|214.73|218.82|216.42|216.65|214.25|0
1648637400000|2022-03-30 10:50:00|217.21|214.81|216.73|214.33|217.37|214.97|216.25|213.85|0
1648637700000|2022-03-30 10:55:00|216.65|214.25|217.36|214.96|218.01|215.61|216.4|214|0
1648638000000|2022-03-30 11:00:00|217.2|214.8|215.92|213.52|217.36|214.96|214.96|212.56|0
1648638300000|2022-03-30 11:05:00|216.08|213.68|217.36|214.96|217.68|215.28|216.08|213.68|0
1648638600000|2022-03-30 11:10:00|217.44|215.04|216.96|214.56|217.68|215.28|216.55|214.15|0
1648638900000|2022-03-30 11:15:00|217.03|214.63|217.35|214.95|217.68|215.28|216.39|213.99|0
1648639200000|2022-03-30 11:20:00|217.51|215.11|216.23|213.83|217.67|215.27|215.59|213.19|0
1648639500000|2022-03-30 11:25:00|216.31|213.91|216.39|213.99|216.71|214.31|215.59|213.19|0
1648639800000|2022-03-30 11:30:00|216.31|213.91|214.95|212.55|216.71|214.31|214.95|212.55|0
1648640100000|2022-03-30 11:35:00|214.87|212.47|215.42|213.02|215.74|213.34|214.78|212.38|0
1648640400000|2022-03-30 11:40:00|215.34|212.94|216.22|213.82|216.46|214.06|215.34|212.94|0
1648640700000|2022-03-30 11:45:00|216.06|213.66|216.21|213.81|216.54|214.14|215.9|213.5|0
1648641000000|2022-03-30 11:50:00|216.3|213.9|215.57|213.17|216.3|213.9|215.25|212.85|0
1648641300000|2022-03-30 11:55:00|215.41|213.01|216.05|213.65|216.37|213.97|215.25|212.85|0
1648641600000|2022-03-30 12:00:00|216.21|213.81|216.53|214.13|217.81|215.41|216.21|213.81|0
1648641900000|2022-03-30 12:05:00|216.69|214.29|217.97|215.57|218.61|216.21|216.61|214.21|0
1648642200000|2022-03-30 12:10:00|217.81|215.41|222.25|219.85|222.41|220.01|217.32|214.92|0
1648642500000|2022-03-30 12:15:00|222.09|219.69|222|219.6|222.33|219.93|220.87|218.47|0
1648642800000|2022-03-30 12:20:00|222.33|219.93|223.79|221.39|224.04|221.64|221.68|219.28|0
1648643100000|2022-03-30 12:25:00|223.63|221.23|223.62|221.22|224.28|221.88|222.08|219.68|0
1648643400000|2022-03-30 12:30:00|223.22|220.82|221.18|218.78|223.3|220.9|220.7|218.3|0
1648643700000|2022-03-30 12:35:00|221.34|218.94|218.92|216.52|221.51|219.11|217.47|215.07|0
1648644000000|2022-03-30 12:40:00|218.75|216.35|219.4|217|219.4|217|218.11|215.71|0
1648644300000|2022-03-30 12:45:00|219.24|216.84|221.42|219.02|221.82|219.42|219.24|216.84|0
1648644600000|2022-03-30 12:50:00|221.34|218.94|220.28|217.88|221.66|219.26|220.04|217.64|0
1648644900000|2022-03-30 12:55:00|220.36|217.96|218.74|216.34|220.52|218.12|218.74|216.34|0
1648645200000|2022-03-30 13:00:00|218.67|216.27|220.44|218.04|220.68|218.28|218.67|216.27|0
1648645500000|2022-03-30 13:05:00|220.52|218.12|220.84|218.44|221.16|218.76|219.87|217.47|0
1648645800000|2022-03-30 13:10:00|220.68|218.28|218.74|216.34|221.57|219.17|218.74|216.34|0
1648646100000|2022-03-30 13:15:00|218.98|216.58|218.09|215.69|220.03|217.63|218.09|215.69|0
1648646400000|2022-03-30 13:20:00|218.01|215.61|217.28|214.88|218.25|215.85|216.16|213.76|0
1648646700000|2022-03-30 13:25:00|217.44|215.04|216.96|214.56|217.93|215.53|215.52|213.12|0
1648647000000|2022-03-30 13:30:00|215.68|213.28|214.31|211.91|216.32|213.92|213.61|211.21|0
1648647300000|2022-03-30 13:35:00|213.99|211.59|217.04|214.64|218.17|215.77|212.56|210.16|0
1648647600000|2022-03-30 13:40:00|217.2|214.8|216.55|214.15|218.01|215.61|214.79|212.39|0
1648647900000|2022-03-30 13:45:00|216.39|213.99|214.14|211.74|218.65|216.25|213.66|211.26|0
1648648200000|2022-03-30 13:50:00|213.82|211.42|214.14|211.74|215.42|213.02|212.87|210.47|0
1648648500000|2022-03-30 13:55:00|214.3|211.9|212.07|209.67|215.74|213.34|211.43|209.03|0
1648648800000|2022-03-30 14:00:00|211.59|209.19|211.26|208.86|213.34|210.94|210.16|207.76|0
1648649100000|2022-03-30 14:05:00|210.94|208.54|214.45|212.05|214.93|212.53|210.62|208.22|0
1648649400000|2022-03-30 14:10:00|214.21|211.81|211.17|208.77|214.29|211.89|210.61|208.21|0
1648649700000|2022-03-30 14:15:00|211.09|208.69|214.77|212.37|215.73|213.33|210.45|208.05|0
1648650000000|2022-03-30 14:20:00|214.85|212.45|215.57|213.17|216.53|214.13|213.8|211.4|0
1648650300000|2022-03-30 14:25:00|215.08|212.68|216.85|214.45|217.34|214.94|214.12|211.72|0
1648650600000|2022-03-30 14:30:00|216.93|214.53|217.01|214.61|218.95|216.55|216.29|213.89|0
1648650900000|2022-03-30 14:35:00|217.65|215.25|215.4|213|217.81|215.41|215.08|212.68|0
1648651200000|2022-03-30 14:40:00|215.24|212.84|216.2|213.8|216.84|214.44|214.92|212.52|0
1648651500000|2022-03-30 14:45:00|216.36|213.96|214.75|212.35|216.68|214.28|213.72|211.32|0
1648651800000|2022-03-30 14:50:00|214.59|212.19|216.51|214.11|216.68|214.28|213.15|210.75|0
1648652100000|2022-03-30 14:55:00|216.35|213.95|218.93|216.53|219.26|216.86|216.03|213.63|0
1648652400000|2022-03-30 15:00:00|219.1|216.7|218.93|216.53|219.74|217.34|217.64|215.24|0
1648652700000|2022-03-30 15:05:00|218.61|216.21|225.05|222.65|228.84|226.44|218.61|216.21|0
1648653000000|2022-03-30 15:10:00|225.22|222.82|225.21|222.81|228.66|226.26|224.72|222.32|0
1648653300000|2022-03-30 15:15:00|225.54|223.14|222.93|220.53|225.7|223.3|222.61|220.21|0
1648653600000|2022-03-30 15:20:00|223.1|220.7|223.91|221.51|224.56|222.16|222.45|220.05|0
1648653900000|2022-03-30 15:25:00|223.74|221.34|225.69|223.29|227|224.6|223.74|221.34|0
1648654200000|2022-03-30 15:30:00|225.21|222.81|223.58|221.18|226.35|223.95|223.41|221.01|0
1648654500000|2022-03-30 15:35:00|223.41|221.01|222.85|220.45|223.74|221.34|221.95|219.55|0
1648654800000|2022-03-30 15:40:00|222.6|220.2|223|220.6|224.06|221.66|222.27|219.87|0
1648655100000|2022-03-30 15:45:00|223.24|220.84|223.24|220.84|224.38|221.98|221.79|219.39|0
1648655400000|2022-03-30 15:50:00|223.08|220.68|223.89|221.49|224.54|222.14|222.92|220.52|0
1648655700000|2022-03-30 15:55:00|223.73|221.33|221.94|219.54|224.54|222.14|221.94|219.54|0
1648656000000|2022-03-30 16:00:00|222.43|220.03|220.65|218.25|222.43|220.03|219.2|216.8|0
1648656300000|2022-03-30 16:05:00|220.81|218.41|222.62|220.22|223.6|221.2|220.81|218.41|0
1648656600000|2022-03-30 16:10:00|222.79|220.39|222.38|219.98|224.26|221.86|221.97|219.57|0
1648656900000|2022-03-30 16:15:00|222.46|220.06|221.15|218.75|222.95|220.55|220.99|218.59|0
1648657200000|2022-03-30 16:20:00|220.83|218.43|221.96|219.56|222.62|220.22|220.5|218.1|0
1648657500000|2022-03-30 16:25:00|222.13|219.73|221.63|219.23|222.78|220.38|220.98|218.58|0
1648657800000|2022-03-30 16:30:00|221.47|219.07|220.82|218.42|222.45|220.05|220.82|218.42|0
1648658100000|2022-03-30 16:35:00|220.49|218.09|219.19|216.79|220.66|218.26|219.19|216.79|0
1648658400000|2022-03-30 16:40:00|218.87|216.47|217.9|215.5|219.84|217.44|217.58|215.18|0
1648658700000|2022-03-30 16:45:00|218.06|215.66|219.19|216.79|219.68|217.28|217.9|215.5|0
1648659000000|2022-03-30 16:50:00|219.35|216.95|219.19|216.79|220|217.6|219.03|216.63|0
1648659300000|2022-03-30 16:55:00|219.02|216.62|218.86|216.46|219.51|217.11|218.7|216.3|0
1648659600000|2022-03-30 17:00:00|218.7|216.3|220.48|218.08|220.8|218.4|218.7|216.3|0
1648659900000|2022-03-30 17:05:00|220.4|218|222.59|220.19|223.25|220.85|220.31|217.91|0
1648660200000|2022-03-30 17:10:00|222.51|220.11|220.88|218.48|223.41|221.01|220.88|218.48|0
1648660500000|2022-03-30 17:15:00|220.8|218.4|222.59|220.19|223.73|221.33|220.63|218.23|0
1648660800000|2022-03-30 17:20:00|222.75|220.35|224.05|221.65|225.04|222.64|222.75|220.35|0
1648661100000|2022-03-30 17:25:00|224.22|221.82|224.71|222.31|225.53|223.13|224.22|221.82|0
1648661400000|2022-03-30 17:30:00|225.04|222.64|225.2|222.8|225.53|223.13|223.56|221.16|0
1648661700000|2022-03-30 17:35:00|225.03|222.63|225.69|223.29|225.85|223.45|223.88|221.48|0
1648662000000|2022-03-30 17:40:00|225.85|223.45|226.02|223.62|226.84|224.44|225.19|222.79|0
1648662300000|2022-03-30 17:45:00|226.34|223.94|225.03|222.63|227.17|224.77|224.86|222.46|0
1648662600000|2022-03-30 17:50:00|224.86|222.46|224.78|222.38|225.68|223.28|224.2|221.8|0
1648662900000|2022-03-30 17:55:00|225.19|222.79|227|224.6|227.82|225.42|224.86|222.46|0
1648663200000|2022-03-30 18:00:00|227.33|224.93|223.87|221.47|227.49|225.09|222.72|220.32|0
1648663500000|2022-03-30 18:05:00|224.03|221.63|223.38|220.98|225.35|222.95|223.05|220.65|0
1648663800000|2022-03-30 18:10:00|223.21|220.81|223.86|221.46|224.52|222.12|223.05|220.65|0
1648664100000|2022-03-30 18:15:00|223.7|221.3|226.82|224.42|227.48|225.08|223.7|221.3|0
1648664400000|2022-03-30 18:20:00|226.66|224.26|226.82|224.42|227.81|225.41|226.49|224.09|0
1648664700000|2022-03-30 18:25:00|226.98|224.58|227.64|225.24|228.47|226.07|225.99|223.59|0
1648665000000|2022-03-30 18:30:00|227.97|225.57|226.57|224.17|228.3|225.9|225.66|223.26|0
1648665300000|2022-03-30 18:35:00|226.65|224.25|225.82|223.42|226.65|224.25|225|222.6|0
1648665600000|2022-03-30 18:40:00|225.99|223.59|229.29|226.89|229.96|227.56|225.82|223.42|0
1648665900000|2022-03-30 18:45:00|229.46|227.06|230.12|227.72|230.95|228.55|229.12|226.72|0
1648666200000|2022-03-30 18:50:00|230.29|227.89|230.78|228.38|231.45|229.05|229.29|226.89|0
1648666500000|2022-03-30 18:55:00|230.62|228.22|232.2|229.8|232.79|230.39|228.95|226.55|0
1648666800000|2022-03-30 19:00:00|232.45|230.05|233.28|230.88|233.45|231.05|231.61|229.21|0
1648667100000|2022-03-30 19:05:00|233.45|231.05|233.95|231.55|234.46|232.06|232.28|229.88|0
1648667400000|2022-03-30 19:10:00|234.29|231.89|234.54|232.14|236.89|234.49|232.14|229.74|0
1648667700000|2022-03-30 19:15:00|234.46|232.06|237.73|235.33|238.92|236.52|234.04|231.64|0
1648668000000|2022-03-30 19:20:00|237.9|235.5|241.8|239.4|242.65|240.25|237.9|235.5|0
1648668300000|2022-03-30 19:25:00|241.97|239.57|239.6|237.2|243.32|240.92|238.76|236.36|0
1648668600000|2022-03-30 19:30:00|239.43|237.03|237.58|235.18|240.78|238.38|236.08|233.68|0
1648668900000|2022-03-30 19:35:00|237.75|235.35|237.15|234.75|237.75|235.35|234.3|231.9|0
1648669200000|2022-03-30 19:40:00|236.99|234.59|236.81|234.41|239.52|237.12|234.63|232.23|0
1648669500000|2022-03-30 19:45:00|236.65|234.25|232.28|229.88|236.65|234.25|230.45|228.05|0
1648669800000|2022-03-30 19:50:00|232.78|230.38|237.31|234.91|238.16|235.76|232.78|230.38|0
1648670100000|2022-03-30 19:55:00|235.63|233.23|226.81|224.41|235.8|233.4|226.81|224.41|0
1648670400000|2022-03-30 20:00:00|227.22|224.82|224.92|222.52|227.71|225.31|224.92|222.52|0
1648670700000|2022-03-30 20:05:00|225.08|222.68|225.24|222.84|225.9|223.5|224.59|222.19|0
1648671000000|2022-03-30 20:10:00|225.4|223|223.17|220.77|225.57|223.17|222.85|220.45|0
1648671300000|2022-03-30 20:15:00|223.37|220.57|224.19|221.39|224.36|221.56|223.37|220.57|0
1648671600000|2022-03-30 20:20:00|223.87|221.07|223.53|220.73|223.87|221.07|223.37|220.57|0
1648671900000|2022-03-30 20:25:00|223.7|220.9|223.2|220.4|223.7|220.9|223.04|220.24|0
1648672200000|2022-03-30 20:30:00|223.04|220.24|223.04|220.24|223.04|220.24|222.71|219.91|0
1648672500000|2022-03-30 20:35:00|223.03|220.23|223.03|220.23|223.2|220.4|222.87|220.07|0
1648672800000|2022-03-30 20:40:00|222.95|220.15|221.88|219.08|222.95|220.15|221.88|219.08|0
1648673100000|2022-03-30 20:45:00|221.72|218.92|221.55|218.75|222.37|219.57|221.39|218.59|0
1648673400000|2022-03-30 20:50:00|221.47|218.67|222.04|219.24|222.21|219.41|221.47|218.67|0
1648673700000|2022-03-30 20:55:00|222.2|219.4|222.94|220.14|222.94|220.14|222.2|219.4|0
1648674000000|2022-03-30 21:00:00|222.53|219.73|222.95|220.15|223.07|220.27|222.53|219.73|0
1648674300000|2022-03-30 21:05:00|222.97|220.17|222.95|220.15|223|220.2|222.9|220.1|0
1648674600000|2022-03-30 21:10:00|223|220.2|223.07|220.27|223.07|220.27|222.92|220.12|0
1648674900000|2022-03-30 21:15:00|223.09|220.29|222.99|220.19|223.14|220.34|222.99|220.19|0
1648675200000|2022-03-30 21:20:00|223.06|220.26|222.92|220.12|223.06|220.26|222.66|219.86|0
1648675500000|2022-03-30 21:25:00|223.03|220.23|223.16|220.36|223.23|220.43|223.03|220.23|0
1648675800000|2022-03-30 21:30:00|223.13|220.33|223.25|220.45|223.27|220.47|223.13|220.33|0
1648676100000|2022-03-30 21:35:00|223.2|220.4|223.3|220.5|223.3|220.5|223.13|220.33|0
1648676400000|2022-03-30 21:40:00|223.17|220.37|223.1|220.3|223.2|220.4|223.08|220.28|0
1648676700000|2022-03-30 21:45:00|223.08|220.28|223|220.2|223.1|220.3|223|220.2|0
1648677000000|2022-03-30 21:50:00|222.9|220.1|223.19|220.39|223.33|220.53|222.88|220.08|0
1648677300000|2022-03-30 21:55:00|223.31|220.51|223.14|220.34|223.31|220.51|222.92|220.12|0
1648677600000|2022-03-30 22:00:00|223.04|220.24|223.64|220.84|223.97|221.17|222.82|220.02|0
1648677900000|2022-03-30 22:05:00|223.73|220.93|223.31|220.51|223.81|221.01|222.91|220.11|0
1648678200000|2022-03-30 22:10:00|223.15|220.35|223.15|220.35|223.81|221.01|223.15|220.35|0
1648678500000|2022-03-30 22:15:00|223.31|220.51|223.47|220.67|223.8|221|223.31|220.51|0
1648678800000|2022-03-30 22:20:00|223.23|220.43|222.65|219.85|223.47|220.67|222.65|219.85|0
1648679100000|2022-03-30 22:25:00|222.97|220.17|222.64|219.84|222.97|220.17|222.64|219.84|0
1648679400000|2022-03-30 22:30:00|222.73|219.93|223.3|220.5|223.47|220.67|222.73|219.93|0
1648679700000|2022-03-30 22:35:00|223.13|220.33|223.95|221.15|223.96|221.16|223.13|220.33|0
1648680000000|2022-03-30 22:40:00|223.79|220.99|223.13|220.33|223.79|220.99|222.64|219.84|0
1648680300000|2022-03-30 22:45:00|222.96|220.16|223.29|220.49|223.62|220.82|222.96|220.16|0
1648680600000|2022-03-30 22:50:00|223.46|220.66|223.45|220.65|223.62|220.82|223.29|220.49|0
1648680900000|2022-03-30 22:55:00|223.62|220.82|223.45|220.65|223.62|220.82|223.29|220.49|0
1648681200000|2022-03-30 23:00:00|223.29|220.49|223.45|220.65|223.45|220.65|222.96|220.16|0
1648681500000|2022-03-30 23:05:00|223.61|220.81|223.12|220.32|223.61|220.81|222.79|219.99|0
1648681800000|2022-03-30 23:10:00|223.28|220.48|223.44|220.64|223.61|220.81|222.95|220.15|0
1648682100000|2022-03-30 23:15:00|223.28|220.48|223.6|220.8|223.6|220.8|222.78|219.98|0
1648682400000|2022-03-30 23:20:00|223.44|220.64|223.6|220.8|223.6|220.8|223.27|220.47|0
1648682700000|2022-03-30 23:25:00|223.44|220.64|223.76|220.96|223.77|220.97|223.43|220.63|0
1648683000000|2022-03-30 23:30:00|223.93|221.13|224.58|221.78|224.59|221.79|223.93|221.13|0
1648683300000|2022-03-30 23:35:00|224.67|221.87|224.75|221.95|224.91|222.11|224.58|221.78|0
1648683600000|2022-03-30 23:40:00|224.58|221.78|224.58|221.78|224.91|222.11|224.42|221.62|0
1648683900000|2022-03-30 23:45:00|224.74|221.94|224.91|222.11|225.24|222.44|224.74|221.94|0
1648684200000|2022-03-30 23:50:00|224.74|221.94|224.57|221.77|225.07|222.27|224.41|221.61|0
1648684500000|2022-03-30 23:55:00|224.66|221.86|224.74|221.94|224.9|222.1|224.57|221.77|0
1648684800000|2022-03-31 00:00:00|224.57|221.77|225.06|222.26|225.07|222.27|224.4|221.6|0
1648685100000|2022-03-31 00:05:00|224.9|222.1|224.57|221.77|225.06|222.26|224.57|221.77|0
1648685400000|2022-03-31 00:10:00|224.73|221.93|221.28|218.48|225.06|222.26|219.97|217.17|0
1648685700000|2022-03-31 00:15:00|221.11|218.31|221.6|218.8|222.91|220.11|220.78|217.98|0
1648686000000|2022-03-31 00:20:00|221.52|218.72|221.76|218.96|221.93|219.13|220.29|217.49|0
1648686300000|2022-03-31 00:25:00|221.93|219.13|220.94|218.14|222.09|219.29|220.78|217.98|0
1648686600000|2022-03-31 00:30:00|221.1|218.3|219.14|216.34|221.1|218.3|218.17|215.37|0
1648686900000|2022-03-31 00:35:00|218.98|216.18|217.68|214.88|219.63|216.83|217.68|214.88|0
1648687200000|2022-03-31 00:40:00|217.52|214.72|215.74|212.94|217.84|215.04|214.77|211.97|0
1648687500000|2022-03-31 00:45:00|215.58|212.78|216.22|213.42|216.86|214.06|215.58|212.78|0
1648687800000|2022-03-31 00:50:00|216.38|213.58|215.73|212.93|216.46|213.66|215.41|212.61|0
1648688100000|2022-03-31 00:55:00|215.82|213.02|215.34|212.54|216.85|214.05|214.87|212.07|0
1648688400000|2022-03-31 01:00:00|215.43|212.63|215.66|212.86|215.66|212.86|214.86|212.06|0
1648688700000|2022-03-31 01:05:00|215.5|212.7|216.47|213.67|216.79|213.99|215.5|212.7|0
1648689000000|2022-03-31 01:10:00|216.39|213.59|216.63|213.83|217.28|214.48|216.31|213.51|0
1648689300000|2022-03-31 01:15:00|216.47|213.67|216.63|213.83|216.95|214.15|216.3|213.5|0
1648689600000|2022-03-31 01:20:00|216.79|213.99|217.11|214.31|217.11|214.31|216.46|213.66|0
1648689900000|2022-03-31 01:25:00|216.95|214.15|216.3|213.5|217.11|214.31|216.14|213.34|0
1648690200000|2022-03-31 01:30:00|216.46|213.66|215.65|212.85|216.94|214.14|215.49|212.69|0
1648690500000|2022-03-31 01:35:00|215.49|212.69|216.94|214.14|217.1|214.3|215.49|212.69|0
1648690800000|2022-03-31 01:40:00|217.1|214.3|217.1|214.3|217.42|214.62|216.61|213.81|0
1648691100000|2022-03-31 01:45:00|216.94|214.14|217.02|214.22|217.42|214.62|216.45|213.65|0
1648691400000|2022-03-31 01:50:00|216.93|214.13|216.93|214.13|217.09|214.29|216.29|213.49|0
1648691700000|2022-03-31 01:55:00|217.09|214.29|216.93|214.13|217.25|214.45|216.93|214.13|0
1648692000000|2022-03-31 02:00:00|217.09|214.29|218.06|215.26|218.22|215.42|216.93|214.13|0
1648692300000|2022-03-31 02:05:00|217.82|215.02|217.57|214.77|218.22|215.42|217.25|214.45|0
1648692600000|2022-03-31 02:10:00|217.41|214.61|217.08|214.28|217.73|214.93|217.08|214.28|0
1648692900000|2022-03-31 02:15:00|216.92|214.12|217.08|214.28|217.24|214.44|216.92|214.12|0
1648693200000|2022-03-31 02:20:00|216.92|214.12|217.24|214.44|217.24|214.44|216.75|213.95|0
1648693500000|2022-03-31 02:25:00|217.08|214.28|217.24|214.44|217.56|214.76|216.91|214.11|0
1648693800000|2022-03-31 02:30:00|217.07|214.27|216.75|213.95|217.4|214.6|216.75|213.95|0
1648694100000|2022-03-31 02:35:00|216.58|213.78|215.94|213.14|216.58|213.78|215.61|212.81|0
1648694400000|2022-03-31 02:40:00|215.86|213.06|216.58|213.78|216.9|214.1|215.77|212.97|0
1648694700000|2022-03-31 02:45:00|216.9|214.1|216.74|213.94|217.06|214.26|216.58|213.78|0
1648695000000|2022-03-31 02:50:00|216.66|213.86|216.9|214.1|217.14|214.34|216.66|213.86|0
1648695300000|2022-03-31 02:55:00|216.98|214.18|217.06|214.26|217.22|214.42|216.57|213.77|0
1648695600000|2022-03-31 03:00:00|216.73|213.93|216.89|214.09|217.22|214.42|216.73|213.93|0
1648695900000|2022-03-31 03:05:00|216.98|214.18|217.54|214.74|217.54|214.74|216.73|213.93|0
1648696200000|2022-03-31 03:10:00|217.86|215.06|218.02|215.22|218.68|215.88|217.7|214.9|0
1648696500000|2022-03-31 03:15:00|217.86|215.06|217.86|215.06|218.02|215.22|217.53|214.73|0
1648696800000|2022-03-31 03:20:00|218.02|215.22|217.69|214.89|218.18|215.38|217.53|214.73|0
1648697100000|2022-03-31 03:25:00|217.53|214.73|217.37|214.57|217.69|214.89|217.37|214.57|0
1648697400000|2022-03-31 03:30:00|217.53|214.73|218.66|215.86|218.66|215.86|217.53|214.73|0
1648697700000|2022-03-31 03:35:00|218.83|216.03|219.15|216.35|219.97|217.17|218.66|215.86|0
1648698000000|2022-03-31 03:40:00|219.31|216.51|219.39|216.59|219.8|217|219.31|216.51|0
1648698300000|2022-03-31 03:45:00|219.31|216.51|219.47|216.67|219.47|216.67|219.15|216.35|0
1648698600000|2022-03-31 03:50:00|219.31|216.51|219.47|216.67|219.55|216.75|219.3|216.5|0
1648698900000|2022-03-31 03:55:00|219.3|216.5|219.79|216.99|219.95|217.15|219.14|216.34|0
1648699200000|2022-03-31 04:00:00|219.63|216.83|221.2|218.4|221.2|218.4|219.3|216.5|0
1648699500000|2022-03-31 04:05:00|221.12|218.32|221.36|218.56|221.36|218.56|220.88|218.08|0
1648699800000|2022-03-31 04:10:00|221.28|218.48|221.52|218.72|221.52|218.72|221.2|218.4|0
1648700100000|2022-03-31 04:15:00|221.61|218.81|221.03|218.23|221.69|218.89|221.03|218.23|0
1648700400000|2022-03-31 04:20:00|221.19|218.39|221.35|218.55|221.52|218.72|220.71|217.91|0
1648700700000|2022-03-31 04:25:00|221.52|218.72|222.17|219.37|222.17|219.37|221.44|218.64|0
1648701000000|2022-03-31 04:30:00|222.25|219.45|221.51|218.71|222.25|219.45|221.03|218.23|0
1648701300000|2022-03-31 04:35:00|221.67|218.87|221.35|218.55|221.67|218.87|221.18|218.38|0
1648701600000|2022-03-31 04:40:00|221.43|218.63|221.18|218.38|221.43|218.63|221.02|218.22|0
1648701900000|2022-03-31 04:45:00|221.34|218.54|221.18|218.38|221.34|218.54|220.69|217.89|0
1648702200000|2022-03-31 04:50:00|221.02|218.22|221.34|218.54|221.34|218.54|221.01|218.21|0
1648702500000|2022-03-31 04:55:00|221.26|218.46|221.17|218.37|221.42|218.62|221.01|218.21|0
1648702800000|2022-03-31 05:00:00|221.01|218.21|221.82|219.02|222.15|219.35|220.85|218.05|0
1648703100000|2022-03-31 05:05:00|221.98|219.18|222.96|220.16|223.29|220.49|221.49|218.69|0
1648703400000|2022-03-31 05:10:00|222.8|220|222.3|219.5|222.8|220|221.33|218.53|0
1648703700000|2022-03-31 05:15:00|222.14|219.34|222.79|219.99|223.12|220.32|221.98|219.18|0
1648704000000|2022-03-31 05:20:00|222.63|219.83|222.46|219.66|222.79|219.99|222.14|219.34|0
1648704300000|2022-03-31 05:25:00|222.63|219.83|223.11|220.31|223.44|220.64|222.54|219.74|0
1648704600000|2022-03-31 05:30:00|222.95|220.15|223.6|220.8|223.77|220.97|222.62|219.82|0
1648704900000|2022-03-31 05:35:00|223.44|220.64|224.25|221.45|224.25|221.45|222.78|219.98|0
1648705200000|2022-03-31 05:40:00|224.09|221.29|223.92|221.12|224.58|221.78|223.6|220.8|0
1648705500000|2022-03-31 05:45:00|224.09|221.29|224.08|221.28|224.25|221.45|223.43|220.63|0
1648705800000|2022-03-31 05:50:00|223.92|221.12|222.77|219.97|224.08|221.28|221.96|219.16|0
1648706100000|2022-03-31 05:55:00|222.69|219.89|222.12|219.32|222.77|219.97|221.79|218.99|0
1648706400000|2022-03-31 06:00:00|222.44|219.64|223.91|221.11|224.08|221.28|220.98|218.18|0
1648706700000|2022-03-31 06:05:00|223.75|220.95|222.76|219.96|224.08|221.28|222.6|219.8|0
1648707000000|2022-03-31 06:10:00|222.6|219.8|222.86|220.06|225.09|222.29|222.44|219.64|0
1648707300000|2022-03-31 06:15:00|222.94|220.14|223.18|220.38|224.17|221.37|222.86|220.06|0
1648707600000|2022-03-31 06:20:00|223.35|220.55|222.04|219.24|223.51|220.71|222.04|219.24|0
1648707900000|2022-03-31 06:25:00|222.12|219.32|222.28|219.48|223.1|220.3|222.03|219.23|0
1648708200000|2022-03-31 06:30:00|222.36|219.56|223.67|220.87|223.67|220.87|222.03|219.23|0
1648708500000|2022-03-31 06:35:00|223.34|220.54|223.83|221.03|224.49|221.69|223.1|220.3|0
1648708800000|2022-03-31 06:40:00|223.99|221.19|223.01|220.21|223.99|221.19|222.6|219.8|0
1648709100000|2022-03-31 06:45:00|222.84|220.04|222.68|219.88|223.25|220.45|222.19|219.39|0
1648709400000|2022-03-31 06:50:00|222.84|220.04|221.69|218.89|223.09|220.29|221.37|218.57|0
1648709700000|2022-03-31 06:55:00|222.02|219.22|221.29|218.49|222.43|219.63|221.2|218.4|0
1648710000000|2022-03-31 07:00:00|221.04|218.24|219.73|216.93|221.04|218.24|218.92|216.12|0
1648710300000|2022-03-31 07:05:00|219.7|217.3|221.48|219.08|221.65|219.25|219.62|217.22|0
1648710600000|2022-03-31 07:10:00|221.41|219.01|219.04|216.64|221.48|219.08|217.42|215.02|0
1648710900000|2022-03-31 07:15:00|218.88|216.48|216.86|214.46|218.88|216.48|215.89|213.49|0
1648711200000|2022-03-31 07:20:00|217.02|214.62|216.94|214.54|217.67|215.27|216.21|213.81|0
1648711500000|2022-03-31 07:25:00|217.02|214.62|217.99|215.59|218.07|215.67|216.21|213.81|0
1648711800000|2022-03-31 07:30:00|218.15|215.75|217.18|214.78|218.8|216.4|216.05|213.65|0
1648712100000|2022-03-31 07:35:00|217.34|214.94|216.53|214.13|217.34|214.94|216.05|213.65|0
1648712400000|2022-03-31 07:40:00|216.45|214.05|218.06|215.66|218.47|216.07|216.37|213.97|0
1648712700000|2022-03-31 07:45:00|218.14|215.74|218.46|216.06|219.12|216.72|217.98|215.58|0
1648713000000|2022-03-31 07:50:00|218.63|216.23|219.44|217.04|219.44|217.04|218.46|216.06|0
1648713300000|2022-03-31 07:55:00|219.27|216.87|219.6|217.2|220.33|217.93|218.71|216.31|0
1648713600000|2022-03-31 08:00:00|219.76|217.36|220.57|218.17|221.31|218.91|219.76|217.36|0
1648713900000|2022-03-31 08:05:00|220.49|218.09|221.88|219.48|222.53|220.13|219.92|217.52|0
1648714200000|2022-03-31 08:10:00|221.8|219.4|222.37|219.97|222.69|220.29|221.71|219.31|0
1648714500000|2022-03-31 08:15:00|222.53|220.13|222.03|219.63|223.68|221.28|221.71|219.31|0
1648714800000|2022-03-31 08:20:00|222.2|219.8|222.46|220.06|222.46|220.06|221.02|218.62|0
1648715100000|2022-03-31 08:25:00|222.62|220.22|221.64|219.24|222.79|220.39|221.64|219.24|0
1648715400000|2022-03-31 08:30:00|221.72|219.32|222.13|219.73|222.95|220.55|221.64|219.24|0
1648715700000|2022-03-31 08:35:00|222.21|219.81|223.27|220.87|223.44|221.04|221.8|219.4|0
1648716000000|2022-03-31 08:40:00|223.44|221.04|222.94|220.54|223.44|221.04|222.78|220.38|0
1648716300000|2022-03-31 08:45:00|223.11|220.71|223.1|220.7|223.44|221.04|222.94|220.54|0
1648716600000|2022-03-31 08:50:00|222.94|220.54|221.79|219.39|223.27|220.87|221.62|219.22|0
1648716900000|2022-03-31 08:55:00|221.62|219.22|221.29|218.89|221.79|219.39|220.31|217.91|0
1648717200000|2022-03-31 09:00:00|221.62|219.22|222.85|220.45|222.93|220.53|220.89|218.49|0
1648717500000|2022-03-31 09:05:00|222.77|220.37|223.09|220.69|223.42|221.02|222.44|220.04|0
1648717800000|2022-03-31 09:10:00|222.93|220.53|222.76|220.36|223.26|220.86|222.68|220.28|0
1648718100000|2022-03-31 09:15:00|222.93|220.53|221.12|218.72|222.93|220.53|221.12|218.72|0
1648718400000|2022-03-31 09:20:00|221.28|218.88|221.36|218.96|221.77|219.37|221.12|218.72|0
1648718700000|2022-03-31 09:25:00|221.28|218.88|221.77|219.37|222.43|220.03|221.28|218.88|0
1648719000000|2022-03-31 09:30:00|221.85|219.45|221.77|219.37|222.42|220.02|221.6|219.2|0
1648719300000|2022-03-31 09:35:00|221.93|219.53|222.26|219.86|222.59|220.19|221.69|219.29|0
1648719600000|2022-03-31 09:40:00|222.42|220.02|221.1|218.7|222.42|220.02|220.78|218.38|0
1648719900000|2022-03-31 09:45:00|221.03|218.63|221.92|219.52|222.09|219.69|220.94|218.54|0
1648720200000|2022-03-31 09:50:00|221.59|219.19|222.25|219.85|222.58|220.18|221.59|219.19|0
1648720500000|2022-03-31 09:55:00|221.92|219.52|223.36|220.96|223.36|220.96|221.43|219.03|0
1648720800000|2022-03-31 10:00:00|223.19|220.79|223.35|220.95|224.01|221.61|222.54|220.14|0
1648721100000|2022-03-31 10:05:00|223.52|221.12|223.19|220.79|223.68|221.28|222.7|220.3|0
1648721400000|2022-03-31 10:10:00|223.11|220.71|223.93|221.53|224.01|221.61|223.02|220.62|0
1648721700000|2022-03-31 10:15:00|223.68|221.28|224.66|222.26|224.66|222.26|222.69|220.29|0
1648722000000|2022-03-31 10:20:00|224.83|222.43|223.51|221.11|225.48|223.08|223.34|220.94|0
1648722300000|2022-03-31 10:25:00|223.34|220.94|223.01|220.61|223.83|221.43|222.68|220.28|0
1648722600000|2022-03-31 10:30:00|222.85|220.45|223.75|221.35|223.83|221.43|222.77|220.37|0
1648722900000|2022-03-31 10:35:00|223.67|221.27|224.24|221.84|224.81|222.41|221.86|219.46|0
1648723200000|2022-03-31 10:40:00|224.32|221.92|223.5|221.1|224.73|222.33|222.93|220.53|0
1648723500000|2022-03-31 10:45:00|223.33|220.93|223.99|221.59|224.15|221.75|222.84|220.44|0
1648723800000|2022-03-31 10:50:00|224.15|221.75|223.65|221.25|224.15|221.75|223.65|221.25|0
1648724100000|2022-03-31 10:55:00|223.82|221.42|225.63|223.23|225.63|223.23|223.82|221.42|0
1648724400000|2022-03-31 11:00:00|225.46|223.06|225.13|222.73|225.63|223.23|224.8|222.4|0
1648724700000|2022-03-31 11:05:00|224.97|222.57|225.62|223.22|226.62|224.22|224.97|222.57|0
1648725000000|2022-03-31 11:10:00|225.79|223.39|227.61|225.21|227.77|225.37|225.79|223.39|0
1648725300000|2022-03-31 11:15:00|227.44|225.04|228.9|226.5|229.07|226.67|226.53|224.13|0
1648725600000|2022-03-31 11:20:00|229.07|226.67|229.73|227.33|229.9|227.5|228.57|226.17|0
1648725900000|2022-03-31 11:25:00|229.9|227.5|231.39|228.99|231.39|228.99|229.56|227.16|0
1648726200000|2022-03-31 11:30:00|231.23|228.83|230.39|227.99|231.39|228.99|229.73|227.33|0
1648726500000|2022-03-31 11:35:00|230.72|228.32|229.23|226.83|230.72|228.32|228.81|226.41|0
1648726800000|2022-03-31 11:40:00|229.06|226.66|227.9|225.5|229.81|227.41|227.73|225.33|0
1648727100000|2022-03-31 11:45:00|227.65|225.25|226.83|224.43|227.9|225.5|226.74|224.34|0
1648727400000|2022-03-31 11:50:00|226.9|224.5|227.89|225.49|227.89|225.49|226.9|224.5|0
1648727700000|2022-03-31 11:55:00|227.73|225.33|226.57|224.17|227.89|225.49|226.08|223.68|0
1648728000000|2022-03-31 12:00:00|226.4|224|226.54|224.14|227.03|224.63|226.04|223.64|0
1648728300000|2022-03-31 12:05:00|226.37|223.97|225.55|223.15|226.62|224.22|224.89|222.49|0
1648728600000|2022-03-31 12:10:00|225.38|222.98|225.71|223.31|225.87|223.47|225.38|222.98|0
1648728900000|2022-03-31 12:15:00|225.54|223.14|226.53|224.13|226.69|224.29|225.54|223.14|0
1648729200000|2022-03-31 12:20:00|226.36|223.96|226.2|223.8|227.19|224.79|226.03|223.63|0
1648729500000|2022-03-31 12:25:00|226.03|223.63|225.86|223.46|226.36|223.96|225.54|223.14|0
1648729800000|2022-03-31 12:30:00|226.36|223.96|225.91|223.51|227.02|224.62|223.24|220.84|0
1648730100000|2022-03-31 12:35:00|225.58|223.18|226.82|224.42|227.89|225.49|225.25|222.85|0
1648730400000|2022-03-31 12:40:00|226.73|224.33|227.06|224.66|227.56|225.16|226.73|224.33|0
1648730700000|2022-03-31 12:45:00|226.89|224.49|227.39|224.99|228.22|225.82|226.89|224.49|0
1648731000000|2022-03-31 12:50:00|227.55|225.15|227.72|225.32|227.89|225.49|226.89|224.49|0
1648731300000|2022-03-31 12:55:00|227.97|225.57|226.22|223.82|227.97|225.57|225.56|223.16|0
1648731600000|2022-03-31 13:00:00|226.06|223.66|225.23|222.83|226.89|224.49|225.07|222.67|0
1648731900000|2022-03-31 13:05:00|225.4|223|226.55|224.15|226.72|224.32|224.24|221.84|0
1648732200000|2022-03-31 13:10:00|226.38|223.98|227.87|225.47|230.04|227.64|226.3|223.9|0
1648732500000|2022-03-31 13:15:00|227.54|225.14|228.87|226.47|230.37|227.97|227.21|224.81|0
1648732800000|2022-03-31 13:20:00|229.2|226.8|227.87|225.47|230.03|227.63|227.87|225.47|0
1648733100000|2022-03-31 13:25:00|227.7|225.3|231.37|228.97|231.37|228.97|227.53|225.13|0
1648733400000|2022-03-31 13:30:00|230.36|227.96|231.58|229.18|231.91|229.51|229.86|227.46|0
1648733700000|2022-03-31 13:35:00|232.08|229.68|231.91|229.51|235.96|233.56|231.91|229.51|0
1648734000000|2022-03-31 13:40:00|232.92|230.52|233.85|231.45|234.78|232.38|231.4|229|0
1648734300000|2022-03-31 13:45:00|233.76|231.36|232.35|229.95|235.9|233.5|231.67|229.27|0
1648734600000|2022-03-31 13:50:00|232.52|230.12|233.95|231.55|235.47|233.07|229.83|227.43|0
1648734900000|2022-03-31 13:55:00|234.12|231.72|232.1|229.7|235.47|233.07|231.1|228.7|0
1648735200000|2022-03-31 14:00:00|232.02|229.62|239.71|237.31|240.74|238.34|232.02|229.62|0
1648735500000|2022-03-31 14:05:00|239.37|236.97|238.68|236.28|239.54|237.14|236.48|234.08|0
1648735800000|2022-03-31 14:10:00|238.34|235.94|236.64|234.24|240.22|237.82|236.3|233.9|0
1648736100000|2022-03-31 14:15:00|236.47|234.07|236.64|234.24|238.51|236.11|234.95|232.55|0
1648736400000|2022-03-31 14:20:00|236.9|234.5|239.19|236.79|239.7|237.3|235.29|232.89|0
1648736700000|2022-03-31 14:25:00|239.36|236.96|236.97|234.57|240.89|238.49|236.21|233.81|0
1648737000000|2022-03-31 14:30:00|236.8|234.4|232.75|230.35|237.82|235.42|232.25|229.85|0
1648737300000|2022-03-31 14:35:00|232.42|230.02|234.68|232.28|235.01|232.61|231.08|228.68|0
1648737600000|2022-03-31 14:40:00|234.76|232.36|233.5|231.1|236.19|233.79|232.99|230.59|0
1648737900000|2022-03-31 14:45:00|233.83|231.43|229.48|227.08|234.17|231.77|228.49|226.09|0
1648738200000|2022-03-31 14:50:00|229.65|227.25|231.98|229.58|232.32|229.92|229.15|226.75|0
1648738500000|2022-03-31 14:55:00|231.65|229.25|226.6|224.2|231.65|229.25|225.11|222.71|0
1648738800000|2022-03-31 15:00:00|226.93|224.53|228.6|226.2|230.61|228.21|226.1|223.7|0
1648739100000|2022-03-31 15:05:00|228.77|226.37|229.1|226.7|230.94|228.54|227.6|225.2|0
1648739400000|2022-03-31 15:10:00|229.35|226.95|229.6|227.2|230.94|228.54|228.1|225.7|0
1648739700000|2022-03-31 15:15:00|229.1|226.7|230.6|228.2|231.61|229.21|228.93|226.53|0
1648740000000|2022-03-31 15:20:00|230.77|228.37|230.94|228.54|231.61|229.21|228.76|226.36|0
1648740300000|2022-03-31 15:25:00|230.77|228.37|232.11|229.71|232.96|230.56|230.77|228.37|0
1648740600000|2022-03-31 15:30:00|232.45|230.05|233.97|231.57|234.48|232.08|231.77|229.37|0
1648740900000|2022-03-31 15:35:00|233.8|231.4|232.95|230.55|234.81|232.41|231.6|229.2|0
1648741200000|2022-03-31 15:40:00|232.61|230.21|230.92|228.52|232.78|230.38|228.91|226.51|0
1648741500000|2022-03-31 15:45:00|231.09|228.69|231.93|229.53|232.61|230.21|231.09|228.69|0
1648741800000|2022-03-31 15:50:00|232.1|229.7|232.77|230.37|233.62|231.22|231.35|228.95|0
1648742100000|2022-03-31 15:55:00|232.6|230.2|230.58|228.18|232.94|230.54|230.58|228.18|0
1648742400000|2022-03-31 16:00:00|230.75|228.35|233.27|230.87|233.44|231.04|229.41|227.01|0
1648742700000|2022-03-31 16:05:00|233.44|231.04|232.93|230.53|233.95|231.55|232.26|229.86|0
1648743000000|2022-03-31 16:10:00|233.1|230.7|235.13|232.73|235.13|232.73|232.93|230.53|0
1648743300000|2022-03-31 16:15:00|235.3|232.9|234.62|232.22|235.64|233.24|233.44|231.04|0
1648743600000|2022-03-31 16:20:00|234.96|232.56|237.34|234.94|237.34|234.94|234.96|232.56|0
1648743900000|2022-03-31 16:25:00|237.51|235.11|237.17|234.77|238.71|236.31|237|234.6|0
1648744200000|2022-03-31 16:30:00|236.91|234.51|238.87|236.47|239.05|236.65|235.8|233.4|0
1648744500000|2022-03-31 16:35:00|238.7|236.3|236.99|234.59|239.22|236.82|236.31|233.91|0
1648744800000|2022-03-31 16:40:00|237.16|234.76|235.63|233.23|237.33|234.93|235.29|232.89|0
1648745100000|2022-03-31 16:45:00|235.29|232.89|235.96|233.56|237.16|234.76|234.78|232.38|0
1648745400000|2022-03-31 16:50:00|235.79|233.39|238.01|235.61|238.52|236.12|235.79|233.39|0
1648745700000|2022-03-31 16:55:00|238.18|235.78|239.2|236.8|239.55|237.15|237.32|234.92|0
1648746000000|2022-03-31 17:00:00|239.03|236.63|238.43|236.03|239.72|237.32|237.32|234.92|0
1648746300000|2022-03-31 17:05:00|238.52|236.12|239.71|237.31|239.89|237.49|237.49|235.09|0
1648746600000|2022-03-31 17:10:00|239.63|237.23|240.57|238.17|241.09|238.69|238.86|236.46|0
1648746900000|2022-03-31 17:15:00|240.74|238.34|238.34|235.94|241.77|239.37|238.17|235.77|0
1648747200000|2022-03-31 17:20:00|238.85|236.45|240.05|237.65|240.74|238.34|238.85|236.45|0
1648747500000|2022-03-31 17:25:00|240.39|237.99|237.14|234.74|240.74|238.34|236.8|234.4|0
1648747800000|2022-03-31 17:30:00|237.31|234.91|237.3|234.9|238.16|235.76|235.94|233.54|0
1648748100000|2022-03-31 17:35:00|237.65|235.25|238.67|236.27|239.36|236.96|237.65|235.25|0
1648748400000|2022-03-31 17:40:00|238.5|236.1|237.3|234.9|238.84|236.44|236.62|234.22|0
1648748700000|2022-03-31 17:45:00|237.13|234.73|236.44|234.04|237.81|235.41|236.28|233.88|0
1648749000000|2022-03-31 17:50:00|236.1|233.7|235.25|232.85|236.1|233.7|233.56|231.16|0
1648749300000|2022-03-31 17:55:00|235.42|233.02|237.29|234.89|237.29|234.89|234.74|232.34|0
1648749600000|2022-03-31 18:00:00|236.95|234.55|240.89|238.49|241.06|238.66|236.95|234.55|0
1648749900000|2022-03-31 18:05:00|240.72|238.32|241.57|239.17|242.44|240.04|240.03|237.63|0
1648750200000|2022-03-31 18:10:00|241.92|239.52|242.61|240.21|242.95|240.55|240.88|238.48|0
1648750500000|2022-03-31 18:15:00|242.78|240.38|243.3|240.9|244.16|241.76|242.26|239.86|0
1648750800000|2022-03-31 18:20:00|243.47|241.07|241.79|239.39|243.82|241.42|239.74|237.34|0
1648751100000|2022-03-31 18:25:00|241.97|239.57|241.27|238.87|244.21|241.81|240.93|238.53|0
1648751400000|2022-03-31 18:30:00|241.45|239.05|243.17|240.77|243.69|241.29|241.1|238.7|0
1648751700000|2022-03-31 18:35:00|243.34|240.94|241.53|239.13|244.21|241.81|240.41|238.01|0
1648752000000|2022-03-31 18:40:00|241.96|239.56|243.51|241.11|244.73|242.33|241.1|238.7|0
1648752300000|2022-03-31 18:45:00|243.34|240.94|243.34|240.94|244.73|242.33|241.95|239.55|0
1648752600000|2022-03-31 18:50:00|243.68|241.28|242.99|240.59|243.86|241.46|241.95|239.55|0
1648752900000|2022-03-31 18:55:00|243.51|241.11|239.54|237.14|243.51|241.11|239.54|237.14|0
1648753200000|2022-03-31 19:00:00|239.03|236.63|237.31|234.91|239.03|236.63|234.42|232.02|0
1648753500000|2022-03-31 19:05:00|237.65|235.25|236.46|234.06|238.34|235.94|235.61|233.21|0
1648753800000|2022-03-31 19:10:00|236.63|234.23|239.7|237.3|240.22|237.82|236.55|234.15|0
1648754100000|2022-03-31 19:15:00|239.88|237.48|242.11|239.71|242.63|240.23|239.53|237.13|0
1648754400000|2022-03-31 19:20:00|242.28|239.88|246.44|244.04|246.79|244.39|242.28|239.88|0
1648754700000|2022-03-31 19:25:00|246.27|243.87|246.79|244.39|248.54|246.14|245.4|243|0
1648755000000|2022-03-31 19:30:00|246.96|244.56|251.7|249.3|252.93|250.53|245.92|243.52|0
1648755300000|2022-03-31 19:35:00|251.87|249.47|249.76|247.36|252.93|250.53|247.83|245.43|0
1648755600000|2022-03-31 19:40:00|250.99|248.59|255.59|253.19|255.94|253.54|249.76|247.36|0
1648755900000|2022-03-31 19:45:00|255.41|253.01|253.78|251.38|256.47|254.07|252.22|249.82|0
1648756200000|2022-03-31 19:50:00|255.21|252.81|263.8|261.4|263.8|261.4|254.13|251.73|0
1648756500000|2022-03-31 19:55:00|263.98|261.58|272.29|269.89|275.22|272.82|262|259.6|0
1648756800000|2022-03-31 20:00:00|274.3|271.9|272.1|269.7|274.3|271.9|266.47|264.07|0
1648757100000|2022-03-31 20:05:00|271.92|269.52|269.36|266.96|273.2|270.8|269|266.6|0
1648757400000|2022-03-31 20:10:00|269|266.6|262.35|259.95|269.1|266.7|261.81|259.41|0
1648757700000|2022-03-31 20:15:00|262.91|260.11|263.27|260.47|264.17|261.37|261.64|258.84|0
1648758000000|2022-03-31 20:20:00|263.45|260.65|266.81|264.01|266.89|264.09|263.09|260.29|0
1648758300000|2022-03-31 20:25:00|266.89|264.09|265.62|262.82|267.62|264.82|265.08|262.28|0
1648758600000|2022-03-31 20:30:00|265.44|262.64|264.89|262.09|265.8|263|264.17|261.37|0
1648758900000|2022-03-31 20:35:00|265.35|262.55|264.34|261.54|265.35|262.55|263.62|260.82|0
1648759200000|2022-03-31 20:40:00|264.26|261.46|263.8|261|264.26|261.46|263.26|260.46|0
1648759500000|2022-03-31 20:45:00|263.62|260.82|263.62|260.82|265.25|262.45|262.89|260.09|0
1648759800000|2022-03-31 20:50:00|263.43|260.63|263.98|261.18|265.16|262.36|263.43|260.63|0
1648760100000|2022-03-31 20:55:00|263.79|260.99|263.89|261.09|264.34|261.54|263.43|260.63|0
1648760400000|2022-03-31 21:00:00|263.77|260.97|264.27|261.47|264.3|261.5|263.7|260.9|0
1648760700000|2022-03-31 21:05:00|264.3|261.5|264.33|261.53|264.41|261.61|264.09|261.29|0
1648761000000|2022-03-31 21:10:00|264.35|261.55|264.22|261.42|264.38|261.58|264.17|261.37|0
1648761300000|2022-03-31 21:15:00|264.25|261.45|264.17|261.37|264.27|261.47|264.14|261.34|0
1648761600000|2022-03-31 21:20:00|264.19|261.39|264.79|261.99|264.79|261.99|264.19|261.39|0
1648761900000|2022-03-31 21:25:00|264.63|261.83|265.54|262.74|265.54|262.74|264.45|261.65|0
1648762200000|2022-03-31 21:30:00|265.25|262.45|265.67|262.87|265.98|263.18|265.09|262.29|0
1648762500000|2022-03-31 21:35:00|265.7|262.9|266.19|263.39|266.35|263.55|265.67|262.87|0
1648762800000|2022-03-31 21:40:00|266.14|263.34|265.61|262.81|266.33|263.53|265.58|262.78|0
1648763100000|2022-03-31 21:45:00|265.79|262.99|265.55|262.75|265.79|262.99|265.05|262.25|0
1648763400000|2022-03-31 21:50:00|265.42|262.62|265.26|262.46|265.42|262.62|264.52|261.72|0
1648763700000|2022-03-31 21:55:00|265.13|262.33|264.49|261.69|265.13|262.33|264.17|261.37|0
1648764000000|2022-03-31 22:00:00|264.22|261.42|262.13|259.33|264.4|261.6|261.41|258.61|0
1648764300000|2022-03-31 22:05:00|262.31|259.51|262.85|260.05|263.04|260.24|261.77|258.97|0
1648764600000|2022-03-31 22:10:00|262.67|259.87|264.03|261.23|264.3|261.5|262.67|259.87|0
1648764900000|2022-03-31 22:15:00|263.94|261.14|265.2|262.4|265.75|262.95|263.67|260.87|0
1648765200000|2022-03-31 22:20:00|265.38|262.58|265.75|262.95|266.47|263.67|265.02|262.22|0
1648765500000|2022-03-31 22:25:00|265.56|262.76|266.29|263.49|266.29|263.49|265.38|262.58|0
1648765800000|2022-03-31 22:30:00|265.74|262.94|264.11|261.31|265.74|262.94|264.11|261.31|0
1648766100000|2022-03-31 22:35:00|264.02|261.22|263.56|260.76|264.11|261.31|263.2|260.4|0
1648766400000|2022-03-31 22:40:00|263.38|260.58|263.29|260.49|263.47|260.67|263.02|260.22|0
1648766700000|2022-03-31 22:45:00|263.2|260.4|263.56|260.76|263.56|260.76|262.66|259.86|0
1648767000000|2022-03-31 22:50:00|263.38|260.58|263.19|260.39|263.38|260.58|262.65|259.85|0
1648767300000|2022-03-31 22:55:00|263.01|260.21|263.19|260.39|263.73|260.93|263.01|260.21|0
1648767600000|2022-03-31 23:00:00|263.01|260.21|263.19|260.39|263.19|260.39|262.65|259.85|0
1648767900000|2022-03-31 23:05:00|263.37|260.57|263.01|260.21|263.73|260.93|262.82|260.02|0
1648768200000|2022-03-31 23:10:00|263.19|260.39|262.82|260.02|263.37|260.57|262.55|259.75|0
1648768500000|2022-03-31 23:15:00|263|260.2|262.82|260.02|263.36|260.56|262.1|259.3|0
1648768800000|2022-03-31 23:20:00|262.64|259.84|262.55|259.75|263.36|260.56|262.46|259.66|0
1648769100000|2022-03-31 23:25:00|262.64|259.84|262.45|259.65|263|260.2|262.45|259.65|0
1648769400000|2022-03-31 23:30:00|262.63|259.83|262.81|260.01|263.18|260.38|261.91|259.11|0
1648769700000|2022-03-31 23:35:00|262.63|259.83|262.09|259.29|262.63|259.83|261.91|259.11|0
1648770000000|2022-03-31 23:40:00|262.27|259.47|261.36|258.56|262.27|259.47|261|258.2|0
1648770300000|2022-03-31 23:45:00|261.18|258.38|262.99|260.19|262.99|260.19|261.18|258.38|0
1648770600000|2022-03-31 23:50:00|262.81|260.01|262.26|259.46|263.35|260.55|262.26|259.46|0
1648770900000|2022-03-31 23:55:00|262.08|259.28|262.62|259.82|262.8|260|262.08|259.28|0
1648771200000|2022-04-01 00:00:00|262.44|259.64|263.88|261.08|264.61|261.81|261|258.2|0
1648771500000|2022-04-01 00:05:00|263.7|260.9|263.52|260.72|264.61|261.81|262.44|259.64|0
1648771800000|2022-04-01 00:10:00|263.34|260.54|262.43|259.63|264.42|261.62|262.07|259.27|0
1648772100000|2022-04-01 00:15:00|262.61|259.81|264.78|261.98|264.96|262.16|262.25|259.45|0
1648772400000|2022-04-01 00:20:00|264.6|261.8|263.69|260.89|264.96|262.16|263.15|260.35|0
1648772700000|2022-04-01 00:25:00|263.87|261.07|264.96|262.16|265.32|262.52|263.87|261.07|0
1648773000000|2022-04-01 00:30:00|264.78|261.98|266.05|263.25|266.05|263.25|264.6|261.8|0
1648773300000|2022-04-01 00:35:00|265.86|263.06|264.05|261.25|266.77|263.97|264.05|261.25|0
1648773600000|2022-04-01 00:40:00|263.87|261.07|263.32|260.52|264.77|261.97|262.78|259.98|0
1648773900000|2022-04-01 00:45:00|263.5|260.7|263.77|260.97|264.04|261.24|262.96|260.16|0
1648774200000|2022-04-01 00:50:00|263.68|260.88|264.22|261.42|264.95|262.15|263.68|260.88|0
1648774500000|2022-04-01 00:55:00|264.04|261.24|262.59|259.79|264.95|262.15|262.59|259.79|0
1648774800000|2022-04-01 01:00:00|262.77|259.97|263.13|260.33|264.04|261.24|262.59|259.79|0
1648775100000|2022-04-01 01:05:00|262.95|260.15|262.59|259.79|263.49|260.69|262.4|259.6|0
1648775400000|2022-04-01 01:10:00|262.68|259.88|262.22|259.42|263.13|260.33|261.86|259.06|0
1648775700000|2022-04-01 01:15:00|262.4|259.6|261.86|259.06|262.76|259.96|261.14|258.34|0
1648776000000|2022-04-01 01:20:00|261.68|258.88|261.14|258.34|261.86|259.06|260.78|257.98|0
1648776300000|2022-04-01 01:25:00|261.05|258.25|261.49|258.69|262.4|259.6|261.05|258.25|0
1648776600000|2022-04-01 01:30:00|261.67|258.87|261.85|259.05|262.58|259.78|261.49|258.69|0
1648776900000|2022-04-01 01:35:00|261.67|258.87|263.84|261.04|264.56|261.76|261.67|258.87|0
1648777200000|2022-04-01 01:40:00|264.02|261.22|263.29|260.49|264.02|261.22|262.75|259.95|0
1648777500000|2022-04-01 01:45:00|263.47|260.67|263.65|260.85|264.2|261.4|263.11|260.31|0
1648777800000|2022-04-01 01:50:00|263.75|260.95|263.47|260.67|263.75|260.95|261.84|259.04|0
1648778100000|2022-04-01 01:55:00|263.29|260.49|262.92|260.12|263.47|260.67|262.56|259.76|0
1648778400000|2022-04-01 02:00:00|263.1|260.3|262.56|259.76|263.28|260.48|261.66|258.86|0
1648778700000|2022-04-01 02:05:00|262.47|259.67|263.28|260.48|263.28|260.48|262.2|259.4|0
1648779000000|2022-04-01 02:10:00|263.37|260.57|262.37|259.57|263.46|260.66|262.11|259.31|0
1648779300000|2022-04-01 02:15:00|262.29|259.49|262.19|259.39|262.55|259.75|262.01|259.21|0
1648779600000|2022-04-01 02:20:00|262.28|259.48|262.55|259.75|263.45|260.65|262.19|259.39|0
1648779900000|2022-04-01 02:25:00|262.73|259.93|262.73|259.93|262.91|260.11|262.37|259.57|0
1648780200000|2022-04-01 02:30:00|262.55|259.75|262|259.2|262.73|259.93|261.82|259.02|0
1648780500000|2022-04-01 02:35:00|261.92|259.12|260.92|258.12|262.18|259.38|260.74|257.94|0
1648780800000|2022-04-01 02:40:00|261.1|258.3|260.38|257.58|261.1|258.3|259.84|257.04|0
1648781100000|2022-04-01 02:45:00|260.56|257.76|259.65|256.85|260.73|257.93|259.65|256.85|0
1648781400000|2022-04-01 02:50:00|259.83|257.03|260.37|257.57|260.37|257.57|259.47|256.67|0
1648781700000|2022-04-01 02:55:00|260.19|257.39|259.83|257.03|260.19|257.39|259.65|256.85|0
1648782000000|2022-04-01 03:00:00|259.65|256.85|258.03|255.23|259.65|256.85|257.77|254.97|0
1648782300000|2022-04-01 03:05:00|258.21|255.41|259.11|256.31|259.29|256.49|258.21|255.41|0
1648782600000|2022-04-01 03:10:00|258.93|256.13|258.39|255.59|259.11|256.31|258.39|255.59|0
1648782900000|2022-04-01 03:15:00|258.21|255.41|258.2|255.4|258.39|255.59|257.85|255.05|0
1648783200000|2022-04-01 03:20:00|258.38|255.58|257.67|254.87|258.38|255.58|256.97|254.17|0
1648783500000|2022-04-01 03:25:00|257.49|254.69|258.03|255.23|258.21|255.41|257.49|254.69|0
1648783800000|2022-04-01 03:30:00|258.21|255.41|258.57|255.77|258.57|255.77|257.85|255.05|0
1648784100000|2022-04-01 03:35:00|258.39|255.59|259.1|256.3|259.47|256.67|258.39|255.59|0
1648784400000|2022-04-01 03:40:00|259.28|256.48|259.1|256.3|259.46|256.66|258.56|255.76|0
1648784700000|2022-04-01 03:45:00|258.92|256.12|258.92|256.12|259.28|256.48|258.92|256.12|0
1648785000000|2022-04-01 03:50:00|258.74|255.94|259.28|256.48|259.28|256.48|258.56|255.76|0
1648785300000|2022-04-01 03:55:00|259.46|256.66|258.91|256.11|259.64|256.84|258.91|256.11|0
1648785600000|2022-04-01 04:00:00|258.73|255.93|259.45|256.65|259.45|256.65|258.73|255.93|0
1648785900000|2022-04-01 04:05:00|259.27|256.47|258.91|256.11|259.45|256.65|258.91|256.11|0
1648786200000|2022-04-01 04:10:00|259.09|256.29|258.91|256.11|259.27|256.47|258.91|256.11|0
1648786500000|2022-04-01 04:15:00|259.09|256.29|258.54|255.74|259.09|256.29|258.54|255.74|0
1648786800000|2022-04-01 04:20:00|258.72|255.92|258.72|255.92|258.9|256.1|258.54|255.74|0
1648787100000|2022-04-01 04:25:00|258.9|256.1|259.08|256.28|259.26|256.46|258.9|256.1|0
1648787400000|2022-04-01 04:30:00|259.26|256.46|259.44|256.64|259.44|256.64|258.9|256.1|0
1648787700000|2022-04-01 04:35:00|259.53|256.73|259.98|257.18|259.98|257.18|259.44|256.64|0
1648788000000|2022-04-01 04:40:00|260.34|257.54|261.06|258.26|261.42|258.62|260.16|257.36|0
1648788300000|2022-04-01 04:45:00|261.24|258.44|260.69|257.89|261.24|258.44|260.51|257.71|0
1648788600000|2022-04-01 04:50:00|260.87|258.07|262.11|259.31|262.48|259.68|260.87|258.07|0
1648788900000|2022-04-01 04:55:00|261.93|259.13|262.29|259.49|262.57|259.77|261.57|258.77|0
1648789200000|2022-04-01 05:00:00|262.47|259.67|261.57|258.77|262.83|260.03|261.57|258.77|0
1648789500000|2022-04-01 05:05:00|261.75|258.95|261.57|258.77|261.93|259.13|261.21|258.41|0
1648789800000|2022-04-01 05:10:00|261.75|258.95|260.12|257.32|262.29|259.49|259.94|257.14|0
1648790100000|2022-04-01 05:15:00|259.94|257.14|260.12|257.32|260.48|257.68|259.76|256.96|0
1648790400000|2022-04-01 05:20:00|260.3|257.5|260.84|258.04|261.02|258.22|259.94|257.14|0
1648790700000|2022-04-01 05:25:00|261.2|258.4|261.2|258.4|261.29|258.49|260.84|258.04|0
1648791000000|2022-04-01 05:30:00|261.02|258.22|262.1|259.3|262.1|259.3|261.01|258.21|0
1648791300000|2022-04-01 05:35:00|261.91|259.11|263.18|260.38|263.36|260.56|261.73|258.93|0
1648791600000|2022-04-01 05:40:00|263|260.2|262.27|259.47|263.18|260.38|262.09|259.29|0
1648791900000|2022-04-01 05:45:00|262.45|259.65|262.63|259.83|262.91|260.11|262.27|259.47|0
1648792200000|2022-04-01 05:50:00|262.81|260.01|263.71|260.91|264.26|261.46|262.81|260.01|0
1648792500000|2022-04-01 05:55:00|263.53|260.73|264.25|261.45|264.25|261.45|263.53|260.73|0
1648792800000|2022-04-01 06:00:00|264.62|261.82|263.53|260.73|265.52|262.72|263.35|260.55|0
1648793100000|2022-04-01 06:05:00|263.71|260.91|264.43|261.63|265.34|262.54|263.53|260.73|0
1648793400000|2022-04-01 06:10:00|264.61|261.81|264.07|261.27|264.97|262.17|264.07|261.27|0
1648793700000|2022-04-01 06:15:00|264.25|261.45|262.62|259.82|264.43|261.63|262.62|259.82|0
1648794000000|2022-04-01 06:20:00|262.25|259.45|260.27|257.47|262.25|259.45|259.91|257.11|0
1648794300000|2022-04-01 06:25:00|260.09|257.29|260.81|258.01|260.99|258.19|259.37|256.57|0
1648794600000|2022-04-01 06:30:00|260.99|258.19|261.34|258.54|261.35|258.55|259.91|257.11|0
1648794900000|2022-04-01 06:35:00|261.52|258.72|259.72|256.92|261.62|258.82|259.36|256.56|0
1648795200000|2022-04-01 06:40:00|259.9|257.1|258.91|256.11|260.08|257.28|258.82|256.02|0
1648795500000|2022-04-01 06:45:00|259|256.2|258.64|255.84|259|256.2|258.28|255.48|0
1648795800000|2022-04-01 06:50:00|258.73|255.93|258.82|256.02|259.35|256.55|258.19|255.39|0
1648796100000|2022-04-01 06:55:00|259|256.2|258.81|256.01|259.89|257.09|258.28|255.48|0
1648796400000|2022-04-01 07:00:00|258.99|256.19|260.25|257.45|260.79|257.99|258.81|256.01|0
1648796700000|2022-04-01 07:05:00|259.69|257.29|259.78|257.38|261.13|258.73|259.42|257.02|0
1648797000000|2022-04-01 07:10:00|260.05|257.65|261.3|258.9|261.85|259.45|258.79|256.39|0
1648797300000|2022-04-01 07:15:00|261.04|258.64|258.96|256.56|261.48|259.08|258.6|256.2|0
1648797600000|2022-04-01 07:20:00|259.06|256.66|257.35|254.95|259.14|256.74|255.92|253.52|0
1648797900000|2022-04-01 07:25:00|257.88|255.48|259.32|256.92|259.32|256.92|257.52|255.12|0
1648798200000|2022-04-01 07:30:00|259.86|257.46|261.66|259.26|261.66|259.26|259.14|256.74|0
1648798500000|2022-04-01 07:35:00|261.48|259.08|260.93|258.53|263.1|260.7|260.75|258.35|0
1648798800000|2022-04-01 07:40:00|261.11|258.71|260.75|258.35|262.01|259.61|259.85|257.45|0
1648799100000|2022-04-01 07:45:00|261.11|258.71|259.67|257.27|261.11|258.71|259.13|256.73|0
1648799400000|2022-04-01 07:50:00|258.76|256.36|256.96|254.56|258.85|256.45|256.96|254.56|0
1648799700000|2022-04-01 07:55:00|256.78|254.38|257.77|255.37|258.58|256.18|256.78|254.38|0
1648800000000|2022-04-01 08:00:00|258.03|255.63|255.97|253.57|258.67|256.27|255.97|253.57|0
1648800300000|2022-04-01 08:05:00|256.05|253.65|257.13|254.73|257.67|255.27|256.05|253.65|0
1648800600000|2022-04-01 08:10:00|257.22|254.82|258.21|255.81|258.21|255.81|256.05|253.65|0
1648800900000|2022-04-01 08:15:00|258.03|255.63|258.02|255.62|258.84|256.44|257.04|254.64|0
1648801200000|2022-04-01 08:20:00|257.84|255.44|256.94|254.54|258.02|255.62|256.4|254|0
1648801500000|2022-04-01 08:25:00|257.12|254.72|256.58|254.18|257.48|255.08|256.04|253.64|0
1648801800000|2022-04-01 08:30:00|256.76|254.36|257.12|254.72|258.02|255.62|256.76|254.36|0
1648802100000|2022-04-01 08:35:00|256.94|254.54|258.01|255.61|258.01|255.61|256.4|254|0
1648802400000|2022-04-01 08:40:00|257.93|255.53|255.86|253.46|258.01|255.61|255.86|253.46|0
1648802700000|2022-04-01 08:45:00|255.68|253.28|255.85|253.45|256.39|253.99|255.14|252.74|0
1648803000000|2022-04-01 08:50:00|255.67|253.27|255.59|253.19|256.39|253.99|255.31|252.91|0
1648803300000|2022-04-01 08:55:00|255.67|253.27|255.85|253.45|256.39|253.99|255.67|253.27|0
1648803600000|2022-04-01 09:00:00|256.12|253.72|257.46|255.06|257.82|255.42|256.12|253.72|0
1648803900000|2022-04-01 09:05:00|257.28|254.88|258.54|256.14|258.9|256.5|257.28|254.88|0
1648804200000|2022-04-01 09:10:00|258.72|256.32|257.82|255.42|258.9|256.5|257.46|255.06|0
1648804500000|2022-04-01 09:15:00|257.73|255.33|258.17|255.77|258.72|256.32|257.46|255.06|0
1648804800000|2022-04-01 09:20:00|258.35|255.95|256.73|254.33|259.62|257.22|254.58|252.18|0
1648805100000|2022-04-01 09:25:00|256.55|254.15|256.19|253.79|256.91|254.51|256.01|253.61|0
1648805400000|2022-04-01 09:30:00|256.01|253.61|253.68|251.28|256.01|253.61|252.79|250.39|0
1648805700000|2022-04-01 09:35:00|253.51|251.11|254.4|252|254.4|252|252.97|250.57|0
1648806000000|2022-04-01 09:40:00|254.58|252.18|255.29|252.89|256.19|253.79|254.4|252|0
1648806300000|2022-04-01 09:45:00|255.11|252.71|255.82|253.42|256.54|254.14|254.93|252.53|0
1648806600000|2022-04-01 09:50:00|255.64|253.24|254.21|251.81|255.64|253.24|253.5|251.1|0
1648806900000|2022-04-01 09:55:00|254.03|251.63|253.77|251.37|254.57|252.17|253.32|250.92|0
1648807200000|2022-04-01 10:00:00|253.85|251.45|253.63|251.23|254.72|252.32|252.03|249.63|0
1648807500000|2022-04-01 10:05:00|253.73|251.33|251.81|249.41|254.17|251.77|251.81|249.41|0
1648807800000|2022-04-01 10:10:00|251.99|249.59|252.61|250.21|252.88|250.48|251.63|249.23|0
1648808100000|2022-04-01 10:15:00|252.52|250.12|252.25|249.85|252.88|250.48|252.16|249.76|0
1648808400000|2022-04-01 10:20:00|252.34|249.94|252.87|250.47|252.87|250.47|252.16|249.76|0
1648808700000|2022-04-01 10:25:00|252.51|250.11|251.8|249.4|252.69|250.29|251.62|249.22|0
1648809000000|2022-04-01 10:30:00|252.07|249.67|251.79|249.39|252.51|250.11|251.44|249.04|0
1648809300000|2022-04-01 10:35:00|251.97|249.57|253.68|251.28|253.76|251.36|251.79|249.39|0
1648809600000|2022-04-01 10:40:00|253.58|251.18|253.76|251.36|254.03|251.63|253.22|250.82|0
1648809900000|2022-04-01 10:45:00|253.58|251.18|254.12|251.72|254.65|252.25|253.58|251.18|0
1648810200000|2022-04-01 10:50:00|254.3|251.9|254.65|252.25|254.83|252.43|254.11|251.71|0
1648810500000|2022-04-01 10:55:00|254.47|252.07|253.13|250.73|255.01|252.61|252.68|250.28|0
1648810800000|2022-04-01 11:00:00|253.39|250.99|253.21|250.81|253.39|250.99|252.32|249.92|0
1648811100000|2022-04-01 11:05:00|253.03|250.63|253.03|250.63|253.3|250.9|252.32|249.92|0
1648811400000|2022-04-01 11:10:00|252.85|250.45|254.46|252.06|254.64|252.24|252.85|250.45|0
1648811700000|2022-04-01 11:15:00|254.64|252.24|254.46|252.06|254.64|252.24|253.66|251.26|0
1648812000000|2022-04-01 11:20:00|254.64|252.24|253.92|251.52|254.82|252.42|253.56|251.16|0
1648812300000|2022-04-01 11:25:00|254.1|251.7|254.46|252.06|254.46|252.06|253.74|251.34|0
1648812600000|2022-04-01 11:30:00|254.64|252.24|254.09|251.69|254.99|252.59|254.09|251.69|0
1648812900000|2022-04-01 11:35:00|254.45|252.05|254.27|251.87|254.99|252.59|254.09|251.69|0
1648813200000|2022-04-01 11:40:00|254.45|252.05|254.45|252.05|254.63|252.23|254.27|251.87|0
1648813500000|2022-04-01 11:45:00|254.63|252.23|253.73|251.33|254.63|252.23|253.73|251.33|0
1648813800000|2022-04-01 11:50:00|252.32|249.92|252.68|250.28|252.68|250.28|252.31|249.91|0
1648814100000|2022-04-01 11:55:00|252.59|250.19|252.31|249.91|252.85|250.45|252.31|249.91|0
1648814400000|2022-04-01 12:00:00|252.49|250.09|253.21|250.81|253.31|250.91|252.31|249.91|0
1648814700000|2022-04-01 12:05:00|253.03|250.63|251.41|249.01|253.03|250.63|251.41|249.01|0
1648815000000|2022-04-01 12:10:00|251.59|249.19|252.13|249.73|252.13|249.73|251.23|248.83|0
1648815300000|2022-04-01 12:15:00|252.31|249.91|252.12|249.72|252.31|249.91|250.87|248.47|0
1648815600000|2022-04-01 12:20:00|251.94|249.54|251.22|248.82|252.12|249.72|250.86|248.46|0
1648815900000|2022-04-01 12:25:00|251.13|248.73|251.58|249.18|253.02|250.62|250.6|248.2|0
1648816200000|2022-04-01 12:30:00|251.49|249.09|256.27|253.87|257|254.6|251.49|249.09|0
1648816500000|2022-04-01 12:35:00|256.19|253.79|254.53|252.13|256.27|253.87|253.8|251.4|0
1648816800000|2022-04-01 12:40:00|254.35|251.95|256.53|254.13|257.44|255.04|254.35|251.95|0
1648817100000|2022-04-01 12:45:00|256.62|254.22|256.89|254.49|256.89|254.49|255.43|253.03|0
1648817400000|2022-04-01 12:50:00|257.07|254.67|257.61|255.21|258.9|256.5|256.7|254.3|0
1648817700000|2022-04-01 12:55:00|257.8|255.4|258.34|255.94|258.53|256.13|257.07|254.67|0
1648818000000|2022-04-01 13:00:00|258.53|256.13|260.91|258.51|260.91|258.51|257.98|255.58|0
1648818300000|2022-04-01 13:05:00|260.72|258.32|258.34|255.94|260.72|258.32|258.16|255.76|0
1648818600000|2022-04-01 13:10:00|258.25|255.85|256.69|254.29|258.52|256.12|256.69|254.29|0
1648818900000|2022-04-01 13:15:00|256.51|254.11|255.24|252.84|256.51|254.11|254.69|252.29|0
1648819200000|2022-04-01 13:20:00|255.05|252.65|256.32|253.92|256.51|254.11|254.51|252.11|0
1648819500000|2022-04-01 13:25:00|255.96|253.56|257.96|255.56|258.15|255.75|255.6|253.2|0
1648819800000|2022-04-01 13:30:00|258.33|255.93|262.36|259.96|262.36|259.96|256.69|254.29|0
1648820100000|2022-04-01 13:35:00|262.18|259.78|262.16|259.76|264.02|261.62|257.93|255.53|0
1648820400000|2022-04-01 13:40:00|261.98|259.58|263.69|260.81|265.18|262.3|261.66|258.78|0
1648820700000|2022-04-01 13:45:00|263.51|260.63|261.66|258.78|265.18|262.3|260|257.12|0
1648821000000|2022-04-01 13:50:00|261.84|258.96|268.34|265.46|269.27|266.39|261.1|258.22|0
1648821300000|2022-04-01 13:55:00|268.71|265.83|265.45|262.57|269.08|266.2|265.27|262.39|0
1648821600000|2022-04-01 14:00:00|266.38|263.5|267.77|264.89|270.39|267.51|264.06|261.18|0
1648821900000|2022-04-01 14:05:00|267.4|264.52|267.21|264.33|268.14|265.26|264.79|261.91|0
1648822200000|2022-04-01 14:10:00|266.84|263.96|261.83|258.95|266.84|263.96|261.09|258.21|0
1648822500000|2022-04-01 14:15:00|262.02|259.14|269.19|266.31|269.37|266.49|261.83|258.95|0
1648822800000|2022-04-01 14:20:00|268.81|265.93|274.44|271.56|275.39|272.51|267.69|264.81|0
1648823100000|2022-04-01 14:25:00|274.07|271.19|275.01|272.13|276.89|274.01|273.32|270.44|0
1648823400000|2022-04-01 14:30:00|274.82|271.94|271.81|268.93|275.01|272.13|271.63|268.75|0
1648823700000|2022-04-01 14:35:00|271.25|268.37|273.5|270.62|274.25|271.37|270.13|267.25|0
1648824000000|2022-04-01 14:40:00|273.87|270.99|272.75|269.87|276.7|273.82|272.37|269.49|0
1648824300000|2022-04-01 14:45:00|272.93|270.05|270.12|267.24|273.12|270.24|268.45|265.57|0
1648824600000|2022-04-01 14:50:00|269.75|266.87|266.59|263.71|270.87|267.99|266.4|263.52|0
1648824900000|2022-04-01 14:55:00|266.4|263.52|268.02|265.62|268.76|266.36|265.85|262.97|0
1648825200000|2022-04-01 15:00:00|268.39|265.99|268.57|266.17|269.51|267.11|267.27|264.87|0
1648825500000|2022-04-01 15:05:00|268.39|265.99|265.42|263.02|269.69|267.29|264.68|262.28|0
1648825800000|2022-04-01 15:10:00|265.6|263.2|268.09|265.69|268.84|266.44|264.18|261.78|0
1648826100000|2022-04-01 15:15:00|268.46|266.06|267.71|265.31|269.77|267.37|266.78|264.38|0
1648826400000|2022-04-01 15:20:00|267.53|265.13|267.34|264.94|269.2|266.8|265.29|262.89|0
1648826700000|2022-04-01 15:25:00|267.15|264.75|269.58|267.18|269.76|267.36|266.22|263.82|0
1648827000000|2022-04-01 15:30:00|269.01|266.61|271.82|269.42|272.76|270.36|269.01|266.61|0
1648827300000|2022-04-01 15:35:00|272.01|269.61|275.4|273|276.73|274.33|271.92|269.52|0
1648827600000|2022-04-01 15:40:00|275.5|273.1|278.82|276.42|279.39|276.99|275.5|273.1|0
1648827900000|2022-04-01 15:45:00|279.2|276.8|278.36|275.96|280.17|277.77|276.66|274.26|0
1648828200000|2022-04-01 15:50:00|278.93|276.53|274.95|272.55|279.69|277.29|274.01|271.61|0
1648828500000|2022-04-01 15:55:00|275.62|273.22|279.88|277.48|281.4|279|275.62|273.22|0
1648828800000|2022-04-01 16:00:00|280.64|278.24|282.45|280.05|282.55|280.15|279.6|277.2|0
1648829100000|2022-04-01 16:05:00|282.74|280.34|282.39|279.99|285.29|282.89|282.39|279.99|0
1648829400000|2022-04-01 16:10:00|282.2|279.8|282.01|279.61|284.3|281.9|281.63|279.23|0
1648829700000|2022-04-01 16:15:00|281.82|279.42|283.15|280.75|284.88|282.48|280.86|278.46|0
1648830000000|2022-04-01 16:20:00|283.54|281.14|281.24|278.84|283.73|281.33|280.29|277.89|0
1648830300000|2022-04-01 16:25:00|280.48|278.08|279.14|276.74|281.81|279.41|278.95|276.55|0
1648830600000|2022-04-01 16:30:00|279.52|277.12|285.45|283.05|286.41|284.01|279.52|277.12|0
1648830900000|2022-04-01 16:35:00|285.64|283.24|284.29|281.89|287.37|284.97|283.91|281.51|0
1648831200000|2022-04-01 16:40:00|284.48|282.08|280.66|278.26|285.83|283.43|280.66|278.26|0
1648831500000|2022-04-01 16:45:00|280.85|278.45|280.28|277.88|283.52|281.12|280.09|277.69|0
1648831800000|2022-04-01 16:50:00|280.47|278.07|280.85|278.45|283.33|280.93|279.7|277.3|0
1648832100000|2022-04-01 16:55:00|280.65|278.25|282.94|280.54|283.14|280.74|279.32|276.92|0
1648832400000|2022-04-01 17:00:00|282.56|280.16|282.78|280.38|284.28|281.88|281.63|279.23|0
1648832700000|2022-04-01 17:05:00|282.59|280.19|283.35|280.95|283.35|280.95|280.29|277.89|0
1648833000000|2022-04-01 17:10:00|283.45|281.05|285.08|282.68|286.05|283.65|283.45|281.05|0
1648833300000|2022-04-01 17:15:00|285.27|282.87|284.89|282.49|286.43|284.03|284.5|282.1|0
1648833600000|2022-04-01 17:20:00|284.69|282.29|283.73|281.33|288.36|285.96|283.54|281.14|0
1648833900000|2022-04-01 17:25:00|283.92|281.52|284.5|282.1|285.65|283.25|283.54|281.14|0
1648834200000|2022-04-01 17:30:00|284.69|282.29|284.5|282.1|285.07|282.67|282.29|279.89|0
1648834500000|2022-04-01 17:35:00|284.69|282.29|277.99|275.59|284.69|282.29|276.85|274.45|0
1648834800000|2022-04-01 17:40:00|277.8|275.4|277.42|275.02|278.37|275.97|275.14|272.74|0
1648835100000|2022-04-01 17:45:00|277.8|275.4|278.08|275.68|279.51|277.11|277.61|275.21|0
1648835400000|2022-04-01 17:50:00|278.56|276.16|278.59|276.19|279.7|277.3|277.91|275.51|0
1648835700000|2022-04-01 17:55:00|278.68|276.28|276.77|274.37|279.44|277.04|275.82|273.42|0
1648836000000|2022-04-01 18:00:00|276.96|274.56|270.43|268.03|277.53|275.13|270.43|268.03|0
1648836300000|2022-04-01 18:05:00|270.62|268.22|270.05|267.65|271.56|269.16|267.23|264.83|0
1648836600000|2022-04-01 18:10:00|270.43|268.03|269.11|266.71|272.32|269.92|268.73|266.33|0
1648836900000|2022-04-01 18:15:00|268.73|266.33|268.83|266.43|269.2|266.8|266.19|263.79|0
1648837200000|2022-04-01 18:20:00|269.02|266.62|268.26|265.86|269.2|266.8|266|263.6|0
1648837500000|2022-04-01 18:25:00|268.45|266.05|263.38|260.98|268.64|266.24|263.38|260.98|0
1648837800000|2022-04-01 18:30:00|263.57|261.17|260.4|258|264.13|261.73|260.03|257.63|0
1648838100000|2022-04-01 18:35:00|260.21|257.81|263.19|260.79|264.68|262.28|260.21|257.81|0
1648838400000|2022-04-01 18:40:00|263|260.6|260.19|257.79|264.33|261.93|259.53|257.13|0
1648838700000|2022-04-01 18:45:00|260.28|257.88|262.15|259.75|262.33|259.93|258.42|256.02|0
1648839000000|2022-04-01 18:50:00|261.96|259.56|264.02|261.62|264.4|262|261.77|259.37|0
1648839300000|2022-04-01 18:55:00|263.83|261.43|265.52|263.12|266.65|264.25|262.14|259.74|0
1648839600000|2022-04-01 19:00:00|266.09|263.69|262.7|260.3|266.28|263.88|260.65|258.25|0
1648839900000|2022-04-01 19:05:00|263.08|260.68|265.14|262.74|265.33|262.93|260.64|258.24|0
1648840200000|2022-04-01 19:10:00|264.95|262.55|265.33|262.93|268.73|266.33|263.82|261.42|0
1648840500000|2022-04-01 19:15:00|265.7|263.3|272.34|269.94|272.34|269.94|264.2|261.8|0
1648840800000|2022-04-01 19:20:00|272.72|270.32|272.15|269.75|274.05|271.65|270.25|267.85|0
1648841100000|2022-04-01 19:25:00|271.58|269.18|270.82|268.42|272.53|270.13|270.05|267.65|0
1648841400000|2022-04-01 19:30:00|270.24|267.84|274.64|272.24|275.98|273.58|268.91|266.51|0
1648841700000|2022-04-01 19:35:00|274.45|272.05|274.06|271.66|276.37|273.97|273.49|271.09|0
1648842000000|2022-04-01 19:40:00|274.25|271.85|276.3|273.9|277.19|274.79|270.62|268.22|0
1648842300000|2022-04-01 19:45:00|275.73|273.33|272.31|269.91|278.02|275.62|272.31|269.91|0
1648842600000|2022-04-01 19:50:00|269.1|266.7|260.91|258.03|269.86|267.46|260.54|257.66|0
1648842900000|2022-04-01 19:55:00|261.65|258.77|259.5|256.62|262.4|259.52|256.35|253.47|0
1648843200000|2022-04-01 20:00:00|258.38|255.5|257.96|255.56|261.35|258.47|257.22|254.82|0
1648843500000|2022-04-01 20:05:00|258.14|255.74|259.99|257.59|260.18|257.78|257.96|255.56|0
1648843800000|2022-04-01 20:10:00|260.18|257.78|263.53|261.13|263.53|261.13|259.99|257.59|0
1649055900000|2022-04-04 07:05:00|253.8|251.4|258.13|255.73|258.96|256.56|253.62|251.22|0
1649056200000|2022-04-04 07:10:00|258.22|255.82|263.99|261.59|264.55|262.15|258.04|255.64|0
1649056500000|2022-04-04 07:15:00|264.17|261.77|262.3|259.9|264.83|262.43|261.19|258.79|0
1649056800000|2022-04-04 07:20:00|262.59|260.19|263.05|260.65|263.42|261.02|261.56|259.16|0
1649057100000|2022-04-04 07:25:00|262.86|260.46|263.05|260.65|263.98|261.58|262.21|259.81|0
1649057400000|2022-04-04 07:30:00|262.86|260.46|260.44|258.04|262.86|260.46|260.44|258.04|0
1649057700000|2022-04-04 07:35:00|260.53|258.13|259.97|257.57|261.18|258.78|259.69|257.29|0
1649058000000|2022-04-04 07:40:00|259.88|257.48|261.36|258.96|261.36|258.96|259.32|256.92|0
1649058300000|2022-04-04 07:45:00|261.46|259.06|261.36|258.96|261.73|259.33|261.36|258.96|0
1649058600000|2022-04-04 07:50:00|261.54|259.14|261.36|258.96|261.54|259.14|261.36|258.96|0
1649058900000|2022-04-04 07:55:00|261.54|259.14|261.54|259.14|262.66|260.26|261.35|258.95|0
1649059200000|2022-04-04 08:00:00|261.35|258.95|263.22|260.82|264.34|261.94|260.05|257.65|0
1649059500000|2022-04-04 08:05:00|263.13|260.73|262.84|260.44|263.96|261.56|261.72|259.32|0
1649059800000|2022-04-04 08:10:00|262.65|260.25|261.72|259.32|263.21|260.81|261.72|259.32|0
1649060100000|2022-04-04 08:15:00|261.91|259.51|261.72|259.32|263.02|260.62|261.53|259.13|0
1649060400000|2022-04-04 08:20:00|261.53|259.13|260.41|258.01|262.09|259.69|260.04|257.64|0
1649060700000|2022-04-04 08:25:00|260.6|258.2|259.11|256.71|261.71|259.31|259.11|256.71|0
1649061000000|2022-04-04 08:30:00|258.92|256.52|258|255.6|259.11|256.71|257.63|255.23|0
1649061300000|2022-04-04 08:35:00|257.81|255.41|260.59|258.19|261.71|259.31|257.44|255.04|0
1649061600000|2022-04-04 08:40:00|261.06|258.66|261.72|259.32|262.37|259.97|260.5|258.1|0
1649061900000|2022-04-04 08:45:00|261.53|259.13|259.85|257.45|261.53|259.13|259.66|257.26|0
1649062200000|2022-04-04 08:50:00|259.76|257.36|258.91|256.51|260.03|257.63|258.91|256.51|0
1649062500000|2022-04-04 08:55:00|258.73|256.33|259.1|256.7|259.28|256.88|258.45|256.05|0
1649062800000|2022-04-04 09:00:00|259.28|256.88|256.49|254.09|259.28|256.88|256.4|254|0
1649063100000|2022-04-04 09:05:00|256.68|254.28|253.9|251.5|256.68|254.28|253.35|250.95|0
1649063400000|2022-04-04 09:10:00|253.72|251.32|252.34|249.94|253.72|251.32|252.06|249.66|0
1649063700000|2022-04-04 09:15:00|252.24|249.84|253.16|250.76|253.34|250.94|251.69|249.29|0
1649064000000|2022-04-04 09:20:00|253.26|250.86|252.61|250.21|253.53|251.13|252.05|249.65|0
1649064300000|2022-04-04 09:25:00|252.79|250.39|253.16|250.76|253.16|250.76|252.7|250.3|0
1649064600000|2022-04-04 09:30:00|252.97|250.57|253.71|251.31|254.91|252.51|252.97|250.57|0
1649064900000|2022-04-04 09:35:00|253.52|251.12|252.05|249.65|253.71|251.31|251.13|248.73|0
1649065200000|2022-04-04 09:40:00|251.68|249.28|252.6|250.2|252.69|250.29|251.49|249.09|0
1649065500000|2022-04-04 09:45:00|252.41|250.01|252.23|249.83|252.96|250.56|252.23|249.83|0
1649065800000|2022-04-04 09:50:00|252.04|249.64|253.14|250.74|253.14|250.74|251.49|249.09|0
1649066100000|2022-04-04 09:55:00|252.96|250.56|251.3|248.9|252.96|250.56|250.2|247.8|0
1649066400000|2022-04-04 10:00:00|251.21|248.81|252.04|249.64|252.04|249.64|250.39|247.99|0
1649066700000|2022-04-04 10:05:00|251.85|249.45|251.3|248.9|252.04|249.64|251.12|248.72|0
1649067000000|2022-04-04 10:10:00|251.11|248.71|250.38|247.98|252.03|249.63|250.38|247.98|0
1649067300000|2022-04-04 10:15:00|250.56|248.16|250.19|247.79|250.93|248.53|248.55|246.15|0
1649067600000|2022-04-04 10:20:00|250.01|247.61|249.46|247.06|250.56|248.16|248.73|246.33|0
1649067900000|2022-04-04 10:25:00|249.37|246.97|251.66|249.26|251.66|249.26|249.09|246.69|0
1649068200000|2022-04-04 10:30:00|251.57|249.17|252.21|249.81|252.39|249.99|251.47|249.07|0
1649068500000|2022-04-04 10:35:00|252.2|249.8|253.12|250.72|253.12|250.72|252.2|249.8|0
1649068800000|2022-04-04 10:40:00|253.31|250.91|253.49|251.09|253.67|251.27|252.57|250.17|0
1649069100000|2022-04-04 10:45:00|253.3|250.9|253.49|251.09|253.67|251.27|252.94|250.54|0
1649069400000|2022-04-04 10:50:00|253.67|251.27|253.85|251.45|254.22|251.82|253.3|250.9|0
1649069700000|2022-04-04 10:55:00|254.04|251.64|253.85|251.45|254.41|252.01|253.76|251.36|0
1649070000000|2022-04-04 11:00:00|254.04|251.64|253.21|250.81|254.13|251.73|253.11|250.71|0
1649070300000|2022-04-04 11:05:00|253.11|250.71|252.19|249.79|253.58|251.18|252.19|249.79|0
1649070600000|2022-04-04 11:10:00|252.37|249.97|252.19|249.79|252.92|250.52|251.82|249.42|0
1649070900000|2022-04-04 11:15:00|252.37|249.97|250.99|248.59|252.37|249.97|249.98|247.58|0
1649071200000|2022-04-04 11:20:00|250.9|248.5|251.08|248.68|251.27|248.87|250.16|247.76|0
1649071500000|2022-04-04 11:25:00|250.9|248.5|250.89|248.49|251.81|249.41|250.89|248.49|0
1649071800000|2022-04-04 11:30:00|250.99|248.59|252.18|249.78|252.18|249.78|250.71|248.31|0
1649072100000|2022-04-04 11:35:00|251.99|249.59|252.73|250.33|253.47|251.07|251.99|249.59|0
1649072400000|2022-04-04 11:40:00|252.54|250.14|252.36|249.96|252.73|250.33|252.17|249.77|0
1649072700000|2022-04-04 11:45:00|252.54|250.14|253.09|250.69|253.28|250.88|252.35|249.95|0
1649073000000|2022-04-04 11:50:00|253.27|250.87|251.43|249.03|253.27|250.87|251.43|249.03|0
1649073300000|2022-04-04 11:55:00|251.25|248.85|250.06|247.66|251.43|249.03|249.05|246.65|0
1649073600000|2022-04-04 12:00:00|249.96|247.56|251.25|248.85|251.43|249.03|249.23|246.83|0
1649073900000|2022-04-04 12:05:00|251.34|248.94|252.35|249.95|252.53|250.13|251.34|248.94|0
1649074200000|2022-04-04 12:10:00|252.16|249.76|251.61|249.21|252.35|249.95|250.87|248.47|0
1649074500000|2022-04-04 12:15:00|251.79|249.39|251.24|248.84|251.79|249.39|250.51|248.11|0
1649074800000|2022-04-04 12:20:00|251.42|249.02|249.59|247.19|251.42|249.02|249.4|247|0
1649075100000|2022-04-04 12:25:00|249.77|247.37|251.42|249.02|251.6|249.2|249.04|246.64|0
1649075400000|2022-04-04 12:30:00|251.23|248.83|250.31|247.91|251.6|249.2|250.13|247.73|0
1649075700000|2022-04-04 12:35:00|250.13|247.73|252.33|249.93|252.33|249.93|249.95|247.55|0
1649076000000|2022-04-04 12:40:00|252.15|249.75|252.51|250.11|253.07|250.67|251.6|249.2|0
1649076300000|2022-04-04 12:45:00|252.7|250.3|256.02|253.62|256.58|254.18|252.7|250.3|0
1649076600000|2022-04-04 12:50:00|255.83|253.43|255.83|253.43|256.02|253.62|255|252.6|0
1649076900000|2022-04-04 12:55:00|256.02|253.62|256.67|254.27|257.5|255.1|255.83|253.43|0
1649077200000|2022-04-04 13:00:00|256.76|254.36|254.53|252.13|256.76|254.36|254.35|251.95|0
1649077500000|2022-04-04 13:05:00|254.72|252.32|254.71|252.31|255.27|252.87|254.16|251.76|0
1649077800000|2022-04-04 13:10:00|254.9|252.5|253.42|251.02|254.9|252.5|253.24|250.84|0
1649078100000|2022-04-04 13:15:00|253.24|250.84|252.13|249.73|253.24|250.84|252.13|249.73|0
1649078400000|2022-04-04 13:20:00|252.31|249.91|253.05|250.65|253.42|251.02|252.13|249.73|0
1649078700000|2022-04-04 13:25:00|252.86|250.46|254.89|252.49|254.89|252.49|252.68|250.28|0
1649079000000|2022-04-04 13:30:00|255.26|252.86|260.94|258.54|261.87|259.47|254.89|252.49|0
1649079300000|2022-04-04 13:35:00|261.12|258.72|260|257.6|261.12|258.72|257.39|254.99|0
1649079600000|2022-04-04 13:40:00|259.63|257.23|254.03|251.63|259.63|257.23|252.92|250.52|0
1649079900000|2022-04-04 13:45:00|253.66|251.26|252.73|250.33|257.38|254.98|252.73|250.33|0
1649080200000|2022-04-04 13:50:00|252.91|250.51|247.28|244.88|252.91|250.51|246.91|244.51|0
1649080500000|2022-04-04 13:55:00|246.91|244.51|244.96|242.56|246.91|244.51|242.43|240.03|0
1649080800000|2022-04-04 14:00:00|244.78|242.38|244.6|242.2|245.87|243.47|244.24|241.84|0
1649081100000|2022-04-04 14:05:00|244.78|242.38|245.87|243.47|246.05|243.65|244.05|241.65|0
1649081400000|2022-04-04 14:10:00|245.14|242.74|247.69|245.29|248.51|246.11|243.87|241.47|0
1649081700000|2022-04-04 14:15:00|248.05|245.65|248.05|245.65|252.46|250.06|247.69|245.29|0
1649082000000|2022-04-04 14:20:00|247.69|245.29|244.59|242.19|248.6|246.2|244.05|241.65|0
1649082300000|2022-04-04 14:25:00|244.41|242.01|242.78|240.38|245.68|243.28|242.78|240.38|0
1649082600000|2022-04-04 14:30:00|242.59|240.19|244.4|242|244.58|242.18|242.23|239.83|0
1649082900000|2022-04-04 14:35:00|244.22|241.82|243.49|241.09|246.4|244|242.05|239.65|0
1649083200000|2022-04-04 14:40:00|243.13|240.73|247.49|245.09|247.49|245.09|243.13|240.73|0
1649083500000|2022-04-04 14:45:00|246.94|244.54|244.58|242.18|247.86|245.46|243.67|241.27|0
1649083800000|2022-04-04 14:50:00|244.76|242.36|244.94|242.54|244.94|242.54|242.62|240.22|0
1649084100000|2022-04-04 14:55:00|246.03|243.63|245.48|243.08|247.12|244.72|244.03|241.63|0
1649084400000|2022-04-04 15:00:00|245.12|242.72|241.13|238.73|245.84|243.44|240.6|238.2|0
1649084700000|2022-04-04 15:05:00|241.31|238.91|239.39|236.99|241.86|239.46|238.67|236.27|0
1649085000000|2022-04-04 15:10:00|239.21|236.81|240.65|238.25|242.1|239.7|239.21|236.81|0
1649085300000|2022-04-04 15:15:00|240.47|238.07|240.47|238.07|241.92|239.52|240.29|237.89|0
1649085600000|2022-04-04 15:20:00|241.19|238.79|239.92|237.52|241.55|239.15|239.92|237.52|0
1649085900000|2022-04-04 15:25:00|239.56|237.16|239.02|236.62|240.83|238.43|238.84|236.44|0
1649086200000|2022-04-04 15:30:00|238.84|236.44|239.2|236.8|239.74|237.34|237.4|235|0
1649086500000|2022-04-04 15:35:00|239.38|236.98|239.38|236.98|241.18|238.78|238.66|236.26|0
1649086800000|2022-04-04 15:40:00|239.74|237.34|239.55|237.15|239.91|237.51|238.83|236.43|0
1649087100000|2022-04-04 15:45:00|239.37|236.97|236.7|234.3|240.09|237.69|235.98|233.58|0
1649087400000|2022-04-04 15:50:00|236.88|234.48|235.35|232.95|237.24|234.84|235.26|232.86|0
1649087700000|2022-04-04 15:55:00|235.26|232.86|235.98|233.58|236.16|233.76|234.54|232.14|0
1649088000000|2022-04-04 16:00:00|235.8|233.4|236.69|234.29|237.05|234.65|235.79|233.39|0
1649088300000|2022-04-04 16:05:00|236.87|234.47|235.64|233.24|237.41|235.01|234.92|232.52|0
1649088600000|2022-04-04 16:10:00|235.46|233.06|234.38|231.98|236.54|234.14|234.38|231.98|0
1649088900000|2022-04-04 16:15:00|234.56|232.16|235.45|233.05|235.81|233.41|234.38|231.98|0
1649089200000|2022-04-04 16:20:00|235.27|232.87|235.63|233.23|236.35|233.95|234.91|232.51|0
1649089500000|2022-04-04 16:25:00|235.45|233.05|234.91|232.51|235.99|233.59|234.55|232.15|0
1649089800000|2022-04-04 16:30:00|235.09|232.69|234.91|232.51|235.27|232.87|234.01|231.61|0
1649090100000|2022-04-04 16:35:00|234.82|232.42|237.97|235.57|238.87|236.47|234.55|232.15|0
1649090400000|2022-04-04 16:40:00|238.15|235.75|239.23|236.83|240.32|237.92|237.97|235.57|0
1649090700000|2022-04-04 16:45:00|239.05|236.65|238.32|235.92|240.14|237.74|238.14|235.74|0
1649091000000|2022-04-04 16:50:00|238.14|235.74|238.5|236.1|239.41|237.01|237.96|235.56|0
1649091300000|2022-04-04 16:55:00|238.68|236.28|239.95|237.55|239.95|237.55|238.68|236.28|0
1649091600000|2022-04-04 17:00:00|240.13|237.73|240.31|237.91|241.59|239.19|239.95|237.55|0
1649091900000|2022-04-04 17:05:00|240.49|238.09|239.76|237.36|241.22|238.82|239.4|237|0
1649092200000|2022-04-04 17:10:00|239.94|237.54|239.94|237.54|240.49|238.09|239.58|237.18|0
1649092500000|2022-04-04 17:15:00|239.76|237.36|238.47|236.07|240.49|238.09|238.11|235.71|0
1649092800000|2022-04-04 17:20:00|238.66|236.26|238.29|235.89|239.38|236.98|237.75|235.35|0
1649093100000|2022-04-04 17:25:00|238.47|236.07|237.57|235.17|238.65|236.25|237.39|234.99|0
1649093400000|2022-04-04 17:30:00|237.75|235.35|237.38|234.98|237.93|235.53|236.48|234.08|0
1649093700000|2022-04-04 17:35:00|237.2|234.8|238.47|236.07|238.56|236.16|236.66|234.26|0
1649094000000|2022-04-04 17:40:00|238.28|235.88|237.02|234.62|238.83|236.43|237.02|234.62|0
1649094300000|2022-04-04 17:45:00|236.84|234.44|237.56|235.16|237.74|235.34|236.84|234.44|0
1649094600000|2022-04-04 17:50:00|237.38|234.98|236.65|234.25|237.38|234.98|236.12|233.72|0
1649094900000|2022-04-04 17:55:00|236.47|234.07|234.33|231.93|236.65|234.25|233.79|231.39|0
1649095200000|2022-04-04 18:00:00|234.15|231.75|233.97|231.57|235.77|233.37|233.97|231.57|0
1649095500000|2022-04-04 18:05:00|233.79|231.39|238.65|236.25|238.65|236.25|233.79|231.39|0
1649095800000|2022-04-04 18:10:00|238.47|236.07|238.61|236.21|239.37|236.97|237.2|234.8|0
1649096100000|2022-04-04 18:15:00|238.43|236.03|236.45|234.05|239.33|236.93|236.27|233.87|0
1649096400000|2022-04-04 18:20:00|236.27|233.87|235.73|233.33|236.99|234.59|235.73|233.33|0
1649096700000|2022-04-04 18:25:00|235.55|233.15|233.77|231.37|235.91|233.51|233.41|231.01|0
1649097000000|2022-04-04 18:30:00|233.69|231.29|232.88|230.48|235.02|232.62|232.88|230.48|0
1649097300000|2022-04-04 18:35:00|233.05|230.65|232.87|230.47|233.41|231.01|232.52|230.12|0
1649097600000|2022-04-04 18:40:00|233.05|230.65|233.05|230.65|233.77|231.37|232.87|230.47|0
1649097900000|2022-04-04 18:45:00|233.23|230.83|232.87|230.47|233.23|230.83|231.27|228.87|0
1649098200000|2022-04-04 18:50:00|232.69|230.29|231.27|228.87|233.58|231.18|231.27|228.87|0
1649098500000|2022-04-04 18:55:00|231.09|228.69|232.69|230.29|232.69|230.29|230.56|228.16|0
1649098800000|2022-04-04 19:00:00|232.51|230.11|232.33|229.93|233.76|231.36|231.79|229.39|0
1649099100000|2022-04-04 19:05:00|231.79|229.39|231.61|229.21|232.68|230.28|230.73|228.33|0
1649099400000|2022-04-04 19:10:00|231.08|228.68|231.79|229.39|233.39|230.99|230.55|228.15|0
1649099700000|2022-04-04 19:15:00|231.61|229.21|232.77|230.37|233.21|230.81|231.43|229.03|0
1649100000000|2022-04-04 19:20:00|232.5|230.1|230.54|228.14|232.5|230.1|230.37|227.97|0
1649100300000|2022-04-04 19:25:00|230.36|227.96|231.96|229.56|232.49|230.09|230.36|227.96|0
1649100600000|2022-04-04 19:30:00|232.14|229.74|231.6|229.2|232.85|230.45|230.71|228.31|0
1649100900000|2022-04-04 19:35:00|231.78|229.38|229.49|227.09|231.96|229.56|228.95|226.55|0
1649101200000|2022-04-04 19:40:00|229.31|226.91|231.98|229.58|232.16|229.76|228.59|226.19|0
1649101500000|2022-04-04 19:45:00|232.34|229.94|230.19|227.79|232.88|230.48|228.24|225.84|0
1649101800000|2022-04-04 19:50:00|229.84|227.44|227.68|225.28|230.19|227.79|225.93|223.53|0
1649102100000|2022-04-04 19:55:00|227.33|224.93|226.08|223.68|231.43|229.03|225.37|222.97|0
1649102400000|2022-04-04 20:00:00|225.55|223.15|226.97|224.57|227.32|224.92|225.2|222.8|0
1649102700000|2022-04-04 20:05:00|227.14|224.74|226.43|224.03|227.14|224.74|225.73|223.33|0
1649103000000|2022-04-04 20:10:00|226.61|224.21|227.66|225.26|227.66|225.26|225.9|223.5|0
1649103300000|2022-04-04 20:15:00|227.68|224.88|226.8|224|227.68|224.88|226.27|223.47|0
1649103600000|2022-04-04 20:20:00|226.62|223.82|225.91|223.11|226.8|224|225.83|223.03|0
1649103900000|2022-04-04 20:25:00|225.73|222.93|226.26|223.46|226.35|223.55|225.73|222.93|0
1649104200000|2022-04-04 20:30:00|226.44|223.64|226.08|223.28|226.61|223.81|226.08|223.28|0
1649104500000|2022-04-04 20:35:00|226|223.2|225.37|222.57|226.08|223.28|225.37|222.57|0
1649104800000|2022-04-04 20:40:00|225.2|222.4|225.37|222.57|225.55|222.75|225.11|222.31|0
1649105100000|2022-04-04 20:45:00|225.55|222.75|226.96|224.16|226.96|224.16|225.55|222.75|0
1649105400000|2022-04-04 20:50:00|227.14|224.34|226.6|223.8|227.49|224.69|226.6|223.8|0
1649105700000|2022-04-04 20:55:00|226.43|223.63|227.6|224.8|227.75|224.95|226.25|223.45|0
1649106000000|2022-04-04 21:00:00|227.5|224.7|227.38|224.58|227.68|224.88|227.38|224.58|0
1649106300000|2022-04-04 21:05:00|227.5|224.7|227.37|224.57|227.73|224.93|227.37|224.57|0
1649106600000|2022-04-04 21:10:00|227.47|224.67|227.47|224.67|227.78|224.98|227.42|224.62|0
1649106900000|2022-04-04 21:15:00|227.57|224.77|227.57|224.77|227.63|224.83|227.4|224.6|0
1649107200000|2022-04-04 21:20:00|227.59|224.79|227.42|224.62|227.75|224.95|227.42|224.62|0
1649107500000|2022-04-04 21:25:00|227.16|224.36|226.87|224.07|227.42|224.62|226.85|224.05|0
1649107800000|2022-04-04 21:30:00|226.85|224.05|227.1|224.3|227.18|224.38|226.85|224.05|0
1649108100000|2022-04-04 21:35:00|227.02|224.22|227.08|224.28|227.13|224.33|226.92|224.12|0
1649108400000|2022-04-04 21:40:00|227.15|224.35|227.23|224.43|227.51|224.71|227.1|224.3|0
1649108700000|2022-04-04 21:45:00|227.25|224.45|227.25|224.45|227.25|224.45|227.2|224.4|0
1649109000000|2022-04-04 21:50:00|227.23|224.43|227.25|224.45|227.25|224.45|227.23|224.43|0
1649109300000|2022-04-04 21:55:00|227.24|224.44|226.88|224.08|227.24|224.44|226.88|224.08|0
1649109600000|2022-04-04 22:00:00|226.93|224.13|227.63|224.83|228.08|225.28|226.93|224.13|0
1649109900000|2022-04-04 22:05:00|227.81|225.01|227.63|224.83|227.98|225.18|227.28|224.48|0
1649110200000|2022-04-04 22:10:00|227.81|225.01|227.45|224.65|227.81|225.01|227.36|224.56|0
1649110500000|2022-04-04 22:15:00|227.27|224.47|227.98|225.18|228.16|225.36|227.27|224.47|0
1649110800000|2022-04-04 22:20:00|227.89|225.09|228.15|225.35|228.15|225.35|227.8|225|0
1649111100000|2022-04-04 22:25:00|227.98|225.18|227.8|225|228.33|225.53|227.62|224.82|0
1649111400000|2022-04-04 22:30:00|227.89|225.09|228.15|225.35|228.33|225.53|227.8|225|0
1649111700000|2022-04-04 22:35:00|228.33|225.53|228.5|225.7|228.68|225.88|228.15|225.35|0
1649112000000|2022-04-04 22:40:00|228.68|225.88|228.5|225.7|228.68|225.88|228.32|225.52|0
1649112300000|2022-04-04 22:45:00|228.32|225.52|228.14|225.34|228.32|225.52|227.96|225.16|0
1649112600000|2022-04-04 22:50:00|228.06|225.26|228.32|225.52|228.49|225.69|228.06|225.26|0
1649112900000|2022-04-04 22:55:00|228.14|225.34|228.14|225.34|228.32|225.52|228.14|225.34|0
1649113200000|2022-04-04 23:00:00|228.31|225.51|228.13|225.33|228.31|225.51|228.13|225.33|0
1649113500000|2022-04-04 23:05:00|228.31|225.51|228.13|225.33|228.49|225.69|228.13|225.33|0
1649113800000|2022-04-04 23:10:00|228.22|225.42|228.48|225.68|228.48|225.68|228.22|225.42|0
1649114100000|2022-04-04 23:15:00|228.31|225.51|228.3|225.5|228.4|225.6|228.3|225.5|0
1649114400000|2022-04-04 23:20:00|228.48|225.68|228.48|225.68|228.66|225.86|228.3|225.5|0
1649114700000|2022-04-04 23:25:00|228.3|225.5|228.3|225.5|228.65|225.85|228.3|225.5|0
1649115000000|2022-04-04 23:30:00|228.12|225.32|227.23|224.43|228.12|225.32|227.23|224.43|0
1649115300000|2022-04-04 23:35:00|227.41|224.61|227.41|224.61|227.59|224.79|227.32|224.52|0
1649115600000|2022-04-04 23:40:00|227.59|224.79|227.58|224.78|227.94|225.14|227.41|224.61|0
1649115900000|2022-04-04 23:45:00|227.76|224.96|228.64|225.84|228.65|225.85|227.58|224.78|0
1649116200000|2022-04-04 23:50:00|228.47|225.67|228.64|225.84|228.82|226.02|228.47|225.67|0
1649116500000|2022-04-04 23:55:00|228.46|225.66|229.35|226.55|229.35|226.55|228.46|225.66|0
1649116800000|2022-04-05 00:00:00|229.17|226.37|230.77|227.97|230.77|227.97|229.17|226.37|0
1649117100000|2022-04-05 00:05:00|230.6|227.8|230.41|227.61|230.77|227.97|230.06|227.26|0
1649117400000|2022-04-05 00:10:00|230.33|227.53|230.23|227.43|230.41|227.61|229.79|226.99|0
1649117700000|2022-04-05 00:15:00|230.41|227.61|230.68|227.88|231.3|228.5|230.23|227.43|0
1649118000000|2022-04-05 00:20:00|230.59|227.79|230.94|228.14|230.94|228.14|230.41|227.61|0
1649118300000|2022-04-05 00:25:00|230.76|227.96|230.76|227.96|231.3|228.5|230.58|227.78|0
1649118600000|2022-04-05 00:30:00|230.58|227.78|230.22|227.42|230.94|228.14|230.05|227.25|0
1649118900000|2022-04-05 00:35:00|230.05|227.25|230.22|227.42|230.22|227.42|229.87|227.07|0
1649119200000|2022-04-05 00:40:00|230.4|227.6|230.04|227.24|230.76|227.96|230.04|227.24|0
1649119500000|2022-04-05 00:45:00|230.22|227.42|230.57|227.77|230.93|228.13|230.22|227.42|0
1649119800000|2022-04-05 00:50:00|230.49|227.69|230.39|227.59|230.75|227.95|229.68|226.88|0
1649120100000|2022-04-05 00:55:00|230.31|227.51|229.5|226.7|230.57|227.77|229.5|226.7|0
1649120400000|2022-04-05 01:00:00|229.32|226.52|229.85|227.05|230.03|227.23|229.14|226.34|0
1649120700000|2022-04-05 01:05:00|230.03|227.23|230.03|227.23|230.39|227.59|229.85|227.05|0
1649121000000|2022-04-05 01:10:00|229.94|227.14|230.03|227.23|230.03|227.23|229.67|226.87|0
1649121300000|2022-04-05 01:15:00|229.85|227.05|229.49|226.69|230.03|227.23|229.49|226.69|0
1649121600000|2022-04-05 01:20:00|229.67|226.87|229.49|226.69|229.67|226.87|229.13|226.33|0
1649121900000|2022-04-05 01:25:00|229.58|226.78|230.2|227.4|230.38|227.58|229.58|226.78|0
1649122200000|2022-04-05 01:30:00|230.38|227.58|229.93|227.13|230.38|227.58|229.66|226.86|0
1649122500000|2022-04-05 01:35:00|230.02|227.22|229.66|226.86|230.02|227.22|229.4|226.6|0
1649122800000|2022-04-05 01:40:00|229.57|226.77|229.66|226.86|230.01|227.21|229.57|226.77|0
1649123100000|2022-04-05 01:45:00|229.57|226.77|229.3|226.5|229.83|227.03|229.3|226.5|0
1649123400000|2022-04-05 01:50:00|229.12|226.32|228.59|225.79|229.12|226.32|228.59|225.79|0
1649123700000|2022-04-05 01:55:00|228.58|225.78|228.76|225.96|228.76|225.96|228.58|225.78|0
1649124000000|2022-04-05 02:00:00|228.68|225.88|228.58|225.78|228.76|225.96|228.58|225.78|0
1649124300000|2022-04-05 02:05:00|228.76|225.96|229.11|226.31|229.11|226.31|228.58|225.78|0
1649124600000|2022-04-05 02:10:00|229.29|226.49|229.29|226.49|229.29|226.49|229.11|226.31|0
1649124900000|2022-04-05 02:15:00|229.46|226.66|228.94|226.14|229.64|226.84|228.94|226.14|0
1649125200000|2022-04-05 02:20:00|229.12|226.32|229.56|226.76|230.28|227.48|229.03|226.23|0
1649125500000|2022-04-05 02:25:00|229.48|226.68|229.56|226.76|229.56|226.76|229.38|226.58|0
1649125800000|2022-04-05 02:30:00|229.74|226.94|229.02|226.22|229.74|226.94|229.02|226.22|0
1649126100000|2022-04-05 02:35:00|229.12|226.32|229.02|226.22|229.2|226.4|229.02|226.22|0
1649126400000|2022-04-05 02:40:00|229.11|226.31|229.02|226.22|229.2|226.4|229.02|226.22|0
1649126700000|2022-04-05 02:45:00|229.2|226.4|229.37|226.57|229.55|226.75|229.2|226.4|0
1649127000000|2022-04-05 02:50:00|229.55|226.75|230.08|227.28|230.08|227.28|229.55|226.75|0
1649127300000|2022-04-05 02:55:00|230.26|227.46|230.08|227.28|230.26|227.46|229.9|227.1|0
1649127600000|2022-04-05 03:00:00|229.9|227.1|229.72|226.92|229.9|227.1|229.54|226.74|0
1649127900000|2022-04-05 03:05:00|229.64|226.84|229.9|227.1|230.07|227.27|229.37|226.57|0
1649128200000|2022-04-05 03:10:00|229.72|226.92|229.72|226.92|229.72|226.92|229.36|226.56|0
1649128500000|2022-04-05 03:15:00|229.54|226.74|229.36|226.56|229.54|226.74|229.36|226.56|0
1649128800000|2022-04-05 03:20:00|229.54|226.74|229.71|226.91|229.71|226.91|229.36|226.56|0
1649129100000|2022-04-05 03:25:00|229.53|226.73|230.6|227.8|230.6|227.8|229.53|226.73|0
1649129400000|2022-04-05 03:30:00|230.42|227.62|230.78|227.98|230.96|228.16|230.42|227.62|0
1649129700000|2022-04-05 03:35:00|230.77|227.97|230.42|227.62|230.77|227.97|230.24|227.44|0
1649130000000|2022-04-05 03:40:00|230.33|227.53|230.41|227.61|230.42|227.62|230.06|227.26|0
1649130300000|2022-04-05 03:45:00|230.51|227.71|230.23|227.43|230.59|227.79|230.06|227.26|0
1649130600000|2022-04-05 03:50:00|230.06|227.26|230.41|227.61|230.5|227.7|230.05|227.25|0
1649130900000|2022-04-05 03:55:00|230.32|227.52|230.23|227.43|230.41|227.61|230.05|227.25|0
1649131200000|2022-04-05 04:00:00|230.05|227.25|230.23|227.43|230.41|227.61|230.05|227.25|0
1649131500000|2022-04-05 04:05:00|230.05|227.25|229.87|227.07|230.05|227.25|229.69|226.89|0
1649131800000|2022-04-05 04:10:00|229.69|226.89|230.04|227.24|230.04|227.24|229.69|226.89|0
1649132100000|2022-04-05 04:15:00|229.87|227.07|229.86|227.06|229.87|227.07|229.69|226.89|0
1649132400000|2022-04-05 04:20:00|230.04|227.24|229.86|227.06|230.04|227.24|229.78|226.98|0
1649132700000|2022-04-05 04:25:00|229.68|226.88|229.68|226.88|229.86|227.06|229.5|226.7|0
1649133000000|2022-04-05 04:30:00|229.6|226.8|228.97|226.17|229.68|226.88|228.71|225.91|0
1649133300000|2022-04-05 04:35:00|229.15|226.35|228.97|226.17|229.32|226.52|228.97|226.17|0
1649133600000|2022-04-05 04:40:00|229.06|226.26|229.32|226.52|229.32|226.52|228.96|226.16|0
1649133900000|2022-04-05 04:45:00|229.23|226.43|228.96|226.16|229.32|226.52|228.96|226.16|0
1649134200000|2022-04-05 04:50:00|228.78|225.98|228.78|225.98|229.23|226.43|228.78|225.98|0
1649134500000|2022-04-05 04:55:00|228.96|226.16|229.13|226.33|229.13|226.33|228.78|225.98|0
1649134800000|2022-04-05 05:00:00|229.31|226.51|228.78|225.98|229.31|226.51|228.6|225.8|0
1649135100000|2022-04-05 05:05:00|228.95|226.15|229.31|226.51|229.31|226.51|228.78|225.98|0
1649135400000|2022-04-05 05:10:00|229.4|226.6|229.13|226.33|229.48|226.68|229.13|226.33|0
1649135700000|2022-04-05 05:15:00|228.95|226.15|229.3|226.5|229.3|226.5|228.42|225.62|0
1649136000000|2022-04-05 05:20:00|229.12|226.32|228.94|226.14|229.22|226.42|228.94|226.14|0
1649136300000|2022-04-05 05:25:00|228.86|226.06|228.41|225.61|228.86|226.06|228.41|225.61|0
1649136600000|2022-04-05 05:30:00|228.5|225.7|228.94|226.14|228.94|226.14|228.5|225.7|0
1649136900000|2022-04-05 05:35:00|228.76|225.96|228.76|225.96|228.94|226.14|228.58|225.78|0
1649137200000|2022-04-05 05:40:00|228.94|226.14|228.93|226.13|229.29|226.49|228.76|225.96|0
1649137500000|2022-04-05 05:45:00|228.76|225.96|228.93|226.13|228.93|226.13|228.58|225.78|0
1649137800000|2022-04-05 05:50:00|228.75|225.95|228.4|225.6|228.93|226.13|228.4|225.6|0
1649138100000|2022-04-05 05:55:00|228.22|225.42|227.69|224.89|228.22|225.42|227.33|224.53|0
1649138400000|2022-04-05 06:00:00|227.51|224.71|226.45|223.65|227.69|224.89|226.45|223.65|0
1649138700000|2022-04-05 06:05:00|226.62|223.82|227.15|224.35|227.15|224.35|226.27|223.47|0
1649139000000|2022-04-05 06:10:00|227.33|224.53|228.56|225.76|228.57|225.77|227.33|224.53|0
1649139300000|2022-04-05 06:15:00|228.74|225.94|229.27|226.47|229.45|226.65|228.66|225.86|0
1649139600000|2022-04-05 06:20:00|229.1|226.3|229.27|226.47|230.52|227.72|228.92|226.12|0
1649139900000|2022-04-05 06:25:00|229.45|226.65|229.09|226.29|229.8|227|228.91|226.11|0
1649140200000|2022-04-05 06:30:00|229.27|226.47|229.18|226.38|229.8|227|229.09|226.29|0
1649140500000|2022-04-05 06:35:00|229.09|226.29|229.44|226.64|229.44|226.64|229.09|226.29|0
1649140800000|2022-04-05 06:40:00|229.53|226.73|230.33|227.53|230.33|227.53|229.44|226.64|0
1649141100000|2022-04-05 06:45:00|230.15|227.35|230.31|227.51|230.67|227.87|229.79|226.99|0
1649141400000|2022-04-05 06:50:00|230.23|227.43|230.31|227.51|230.85|228.05|230.23|227.43|0
1649141700000|2022-04-05 06:55:00|229.96|227.16|230.49|227.69|231.38|228.58|229.96|227.16|0
1649142000000|2022-04-05 07:00:00|229.95|227.15|227.83|225.03|229.95|227.15|225.72|222.92|0
1649142300000|2022-04-05 07:05:00|227.54|225.14|228.6|226.2|230.11|227.71|227.45|225.05|0
1649142600000|2022-04-05 07:10:00|228.25|225.85|229.37|226.49|231.05|228.24|227.27|224.87|0
1649142900000|2022-04-05 07:15:00|229.46|226.58|227.78|224.9|230.52|227.64|227.69|224.81|0
1649143200000|2022-04-05 07:20:00|227.69|224.81|228.04|225.16|228.74|225.86|227.16|224.28|0
1649143500000|2022-04-05 07:25:00|227.95|225.07|225.85|222.97|228.74|225.86|225.5|222.62|0
1649143800000|2022-04-05 07:30:00|225.67|222.79|224.26|221.38|226.38|223.5|223.04|220.16|0
1649144100000|2022-04-05 07:35:00|224.09|221.21|223.08|220.2|224.09|221.21|221.56|218.68|0
1649144400000|2022-04-05 07:40:00|222.99|220.11|222.46|219.58|223.34|220.46|222.11|219.23|0
1649144700000|2022-04-05 07:45:00|222.55|219.67|221.76|218.88|223.6|220.72|221.59|218.71|0
1649145000000|2022-04-05 07:50:00|221.94|219.06|223.68|220.8|224.38|221.5|221.94|219.06|0
1649145300000|2022-04-05 07:55:00|223.6|220.72|223.68|220.8|224.03|221.15|222.37|219.49|0
1649145600000|2022-04-05 08:00:00|223.77|220.89|224.31|221.91|224.31|221.91|222.8|219.92|0
1649145900000|2022-04-05 08:05:00|224.13|221.73|223.78|221.38|224.48|222.08|223.43|221.03|0
1649146200000|2022-04-05 08:10:00|223.7|221.3|222.56|220.16|223.87|221.47|222.56|220.16|0
1649146500000|2022-04-05 08:15:00|222.73|220.33|223.78|221.38|223.78|221.38|222.21|219.81|0
1649146800000|2022-04-05 08:20:00|223.6|221.2|223.77|221.37|224.04|221.64|222.9|220.5|0
1649147100000|2022-04-05 08:25:00|223.6|221.2|225.7|223.3|225.88|223.48|223.42|221.02|0
1649147400000|2022-04-05 08:30:00|225.88|223.48|225.7|223.3|226.4|224|225.17|222.77|0
1649147700000|2022-04-05 08:35:00|225.79|223.39|225.17|222.77|225.87|223.47|224.82|222.42|0
1649148000000|2022-04-05 08:40:00|225.34|222.94|225.17|222.77|225.52|223.12|224.47|222.07|0
1649148300000|2022-04-05 08:45:00|225.34|222.94|225.89|223.49|226.22|223.82|225.08|222.68|0
1649148600000|2022-04-05 08:50:00|226.07|223.67|226.24|223.84|226.24|223.84|225.36|222.96|0
1649148900000|2022-04-05 08:55:00|226.33|223.93|226.95|224.55|227.48|225.08|225.89|223.49|0
1649149200000|2022-04-05 09:00:00|227.12|224.72|227.21|224.81|227.57|225.17|226.77|224.37|0
1649149500000|2022-04-05 09:05:00|227.12|224.72|226.76|224.36|227.12|224.72|226.41|224.01|0
1649149800000|2022-04-05 09:10:00|226.68|224.28|226.58|224.18|226.94|224.54|226.41|224.01|0
1649150100000|2022-04-05 09:15:00|226.68|224.28|227.11|224.71|227.29|224.89|226.41|224.01|0
1649150400000|2022-04-05 09:20:00|227.03|224.63|227.82|225.42|228|225.6|226.58|224.18|0
1649150700000|2022-04-05 09:25:00|227.91|225.51|229.08|226.68|229.59|227.19|227.82|225.42|0
1649151000000|2022-04-05 09:30:00|229|226.6|229.08|226.68|229.35|226.95|228.55|226.15|0
1649151300000|2022-04-05 09:35:00|228.99|226.59|231.03|228.63|231.03|228.63|228.55|226.15|0
1649151600000|2022-04-05 09:40:00|230.86|228.46|231.39|228.99|231.75|229.35|230.68|228.28|0
1649151900000|2022-04-05 09:45:00|231.57|229.17|232.99|230.59|233.17|230.77|231.57|229.17|0
1649152200000|2022-04-05 09:50:00|233.09|230.69|233.17|230.77|233.71|231.31|231.96|229.56|0
1649152500000|2022-04-05 09:55:00|233.35|230.95|233.71|231.31|234.24|231.84|232.99|230.59|0
1649152800000|2022-04-05 10:00:00|233.88|231.48|232.63|230.23|234.33|231.93|232.28|229.88|0
1649153100000|2022-04-05 10:05:00|232.81|230.41|235.31|232.91|235.85|233.45|232.28|229.88|0
1649153400000|2022-04-05 10:10:00|235.49|233.09|235.31|232.91|236.03|233.63|234.95|232.55|0
1649153700000|2022-04-05 10:15:00|235.13|232.73|234.05|231.65|235.49|233.09|234.05|231.65|0
1649154000000|2022-04-05 10:20:00|234.15|231.75|236.74|234.34|237.28|234.88|233.87|231.47|0
1649154300000|2022-04-05 10:25:00|236.38|233.98|236.02|233.62|237.01|234.61|235.84|233.44|0
1649154600000|2022-04-05 10:30:00|235.93|233.53|236.84|234.44|237.03|234.63|234.76|232.36|0
1649154900000|2022-04-05 10:35:00|236.67|234.27|236.84|234.44|237.56|235.16|236.3|233.9|0
1649155200000|2022-04-05 10:40:00|237.02|234.62|235.58|233.18|237.02|234.62|235.58|233.18|0
1649155500000|2022-04-05 10:45:00|235.76|233.36|235.4|233|236.48|234.08|235.22|232.82|0
1649155800000|2022-04-05 10:50:00|235.76|233.36|234.14|231.74|235.85|233.45|233.79|231.39|0
1649156100000|2022-04-05 10:55:00|234.32|231.92|233.96|231.56|234.68|232.28|233.7|231.3|0
1649156400000|2022-04-05 11:00:00|234.14|231.74|234.5|232.1|234.86|232.46|233.78|231.38|0
1649156700000|2022-04-05 11:05:00|234.32|231.92|235.75|233.35|235.93|233.53|234.14|231.74|0
1649157000000|2022-04-05 11:10:00|235.93|233.53|235.93|233.53|236.83|234.43|235.57|233.17|0
1649157300000|2022-04-05 11:15:00|236.11|233.71|235.21|232.81|236.11|233.71|235.21|232.81|0
1649157600000|2022-04-05 11:20:00|235.3|232.9|235.38|232.98|235.56|233.16|234.22|231.82|0
1649157900000|2022-04-05 11:25:00|235.3|232.9|234.13|231.73|235.38|232.98|233.95|231.55|0
1649158200000|2022-04-05 11:30:00|233.95|231.55|234.13|231.73|234.48|232.08|233.59|231.19|0
1649158500000|2022-04-05 11:35:00|234.22|231.82|233.05|230.65|234.48|232.08|233.05|230.65|0
1649158800000|2022-04-05 11:40:00|232.87|230.47|231.8|229.4|233.05|230.65|231.62|229.22|0
1649159100000|2022-04-05 11:45:00|231.98|229.58|231.8|229.4|232.16|229.76|231.62|229.22|0
1649159400000|2022-04-05 11:50:00|231.98|229.58|232.51|230.11|232.87|230.47|231.8|229.4|0
1649159700000|2022-04-05 11:55:00|232.42|230.02|232.33|229.93|232.69|230.29|232.33|229.93|0
1649160000000|2022-04-05 12:00:00|232.15|229.75|230.72|228.32|233.04|230.64|230.72|228.32|0
1649160300000|2022-04-05 12:05:00|230.9|228.5|232.5|230.1|232.86|230.46|230.9|228.5|0
1649160600000|2022-04-05 12:10:00|232.68|230.28|232.86|230.46|233.03|230.63|231.97|229.57|0
1649160900000|2022-04-05 12:15:00|233.03|230.63|233.57|231.17|234.28|231.88|233.03|230.63|0
1649161200000|2022-04-05 12:20:00|233.75|231.35|235.36|232.96|235.36|232.96|233.12|230.72|0
1649161500000|2022-04-05 12:25:00|235.71|233.31|234.99|232.59|235.71|233.31|234.46|232.06|0
1649161800000|2022-04-05 12:30:00|234.81|232.41|233.92|231.52|234.81|232.41|233.74|231.34|0
1649162100000|2022-04-05 12:35:00|233.74|231.34|233.92|231.52|234.81|232.41|233.2|230.8|0
1649162400000|2022-04-05 12:40:00|233.74|231.34|234.09|231.69|234.27|231.87|233.2|230.8|0
1649162700000|2022-04-05 12:45:00|233.91|231.51|234.45|232.05|234.45|232.05|233.55|231.15|0
1649163000000|2022-04-05 12:50:00|234.27|231.87|234.8|232.4|235.52|233.12|233.73|231.33|0
1649163300000|2022-04-05 12:55:00|234.98|232.58|236.6|234.2|237.32|234.92|234.62|232.22|0
1649163600000|2022-04-05 13:00:00|236.78|234.38|234.44|232.04|236.78|234.38|234.08|231.68|0
1649163900000|2022-04-05 13:05:00|234.26|231.86|234.8|232.4|236.23|233.83|234.26|231.86|0
1649164200000|2022-04-05 13:10:00|234.62|232.22|234.44|232.04|235.33|232.93|234.26|231.86|0
1649164500000|2022-04-05 13:15:00|234.26|231.86|234.07|231.67|234.26|231.86|233|230.6|0
1649164800000|2022-04-05 13:20:00|233.9|231.5|234.52|232.12|235.51|233.11|233.36|230.96|0
1649165100000|2022-04-05 13:25:00|234.79|232.39|237.84|235.44|238.2|235.8|234.25|231.85|0
1649165400000|2022-04-05 13:30:00|238.02|235.62|229.77|227.37|238.02|235.62|228.56|226.16|0
1649165700000|2022-04-05 13:35:00|228.53|226.13|226.42|224.02|229.59|227.19|226.25|223.85|0
1649166000000|2022-04-05 13:40:00|226.6|224.2|227.12|224.72|227.3|224.9|224.67|222.27|0
1649166300000|2022-04-05 13:45:00|227.04|224.64|227.91|225.51|228.53|226.13|224.84|222.44|0
1649166600000|2022-04-05 13:50:00|227.65|225.25|228.7|226.3|230.82|228.42|227.47|225.07|0
1649166900000|2022-04-05 13:55:00|228.88|226.48|226.41|224.01|229.05|226.65|226.41|224.01|0
1649167200000|2022-04-05 14:00:00|226.5|224.1|223.61|221.21|227.47|225.07|220.32|217.92|0
1649167500000|2022-04-05 14:05:00|223.96|221.56|241.27|238.39|242.48|240.08|223.96|221.56|0
1649167800000|2022-04-05 14:10:00|241.63|238.75|241.98|239.1|243.61|240.73|239.82|236.94|0
1649168100000|2022-04-05 14:15:00|242.88|240|247.78|244.9|248.88|246|242.88|240|0
1649168400000|2022-04-05 14:20:00|247.6|244.72|247.3|244.42|249.79|246.91|244.75|241.87|0
1649168700000|2022-04-05 14:25:00|247.12|244.24|245.84|242.96|248.58|245.7|245.29|242.41|0
1649169000000|2022-04-05 14:30:00|246.57|243.69|247.66|244.78|248.03|245.15|243.84|240.96|0
1649169300000|2022-04-05 14:35:00|247.48|244.6|249.49|246.61|250.04|247.16|244.38|241.5|0
1649169600000|2022-04-05 14:40:00|249.86|246.98|247.84|244.96|249.86|246.98|247.11|244.23|0
1649169900000|2022-04-05 14:45:00|248.02|245.14|242.93|240.05|248.57|245.69|242.56|239.68|0
1649170200000|2022-04-05 14:50:00|242.75|239.87|238.78|235.9|243.47|240.59|237.88|235|0
1649170500000|2022-04-05 14:55:00|238.96|236.08|241.76|238.88|242.3|239.42|238.96|236.08|0
1649170800000|2022-04-05 15:00:00|241.58|238.7|242.66|239.78|244.28|241.4|240.59|237.71|0
1649171100000|2022-04-05 15:05:00|242.48|239.6|244.1|241.22|245|242.12|241.04|238.16|0
1649171400000|2022-04-05 15:10:00|243.92|241.04|243.37|240.49|246.81|243.93|242.83|239.95|0
1649171700000|2022-04-05 15:15:00|243.47|240.59|246.99|244.11|247.9|245.02|243.37|240.49|0
1649172000000|2022-04-05 15:20:00|246.81|243.93|247.87|244.99|247.87|244.99|244.34|241.46|0
1649172300000|2022-04-05 15:25:00|247.96|245.08|246.24|243.36|248.78|245.9|246.24|243.36|0
1649172600000|2022-04-05 15:30:00|246.6|243.72|243.71|240.83|247.51|244.63|243.53|240.65|0
1649172900000|2022-04-05 15:35:00|243.89|241.01|250.96|248.08|251.87|248.99|243.53|240.65|0
1649173200000|2022-04-05 15:40:00|250.59|247.71|248.35|245.95|251.32|248.44|247.62|245.22|0
1649173500000|2022-04-05 15:45:00|248.53|246.13|250.71|248.31|251.26|248.86|248.16|245.76|0
1649173800000|2022-04-05 15:50:00|250.53|248.13|251.62|249.22|253.27|250.87|248.52|246.12|0
1649174100000|2022-04-05 15:55:00|251.44|249.04|253.82|251.42|254|251.6|251.26|248.86|0
1649174400000|2022-04-05 16:00:00|254|251.6|253.63|251.23|256.21|253.81|252.17|249.77|0
1649174700000|2022-04-05 16:05:00|253.45|251.05|252.44|250.04|253.63|251.23|251.07|248.67|0
1649175000000|2022-04-05 16:10:00|252.16|249.76|252.71|250.31|253.54|251.14|251.43|249.03|0
1649175300000|2022-04-05 16:15:00|252.53|250.13|257.12|254.72|257.12|254.72|252.53|250.13|0
1649175600000|2022-04-05 16:20:00|256.57|254.17|257.49|255.09|259.16|256.76|255.83|253.43|0
1649175900000|2022-04-05 16:25:00|258.23|255.83|259.34|256.94|259.71|257.31|257.49|255.09|0
1649176200000|2022-04-05 16:30:00|259.53|257.13|258.19|255.79|262.65|260.25|257.64|255.24|0
1649176500000|2022-04-05 16:35:00|258.38|255.98|255.78|253.38|259.49|257.09|255.41|253.01|0
1649176800000|2022-04-05 16:40:00|256.71|254.31|258.19|255.79|258.56|256.16|255.78|253.38|0
1649177100000|2022-04-05 16:45:00|257.82|255.42|255.22|252.82|258.74|256.34|255.04|252.64|0
1649177400000|2022-04-05 16:50:00|255.41|253.01|253.56|251.16|255.96|253.56|253.38|250.98|0
1649177700000|2022-04-05 16:55:00|253.38|250.98|253.01|250.61|254.85|252.45|252.27|249.87|0
1649178000000|2022-04-05 17:00:00|253.19|250.79|252.16|249.76|254.48|252.08|251.97|249.57|0
1649178300000|2022-04-05 17:05:00|252.62|250.22|246.85|244.45|253.26|250.86|246.85|244.45|0
1649178600000|2022-04-05 17:10:00|246.3|243.9|246.66|244.26|247.58|245.18|246.3|243.9|0
1649178900000|2022-04-05 17:15:00|246.84|244.44|244.66|242.26|247.39|244.99|244.48|242.08|0
1649179200000|2022-04-05 17:20:00|244.84|242.44|245.32|242.92|246.76|244.36|243.41|241.01|0
1649179500000|2022-04-05 17:25:00|245.13|242.73|246.78|244.38|247.51|245.11|244.59|242.19|0
1649179800000|2022-04-05 17:30:00|246.59|244.19|249.53|247.13|250.08|247.68|246.59|244.19|0
1649180100000|2022-04-05 17:35:00|249.35|246.95|250.63|248.23|250.82|248.42|249.35|246.95|0
1649180400000|2022-04-05 17:40:00|250.82|248.42|254.15|251.75|254.15|251.75|250.82|248.42|0
1649180700000|2022-04-05 17:45:00|253.97|251.57|256.01|253.61|256.76|254.36|253.59|251.19|0
1649181000000|2022-04-05 17:50:00|256.38|253.98|259.17|256.77|260.11|257.71|256.01|253.61|0
1649181300000|2022-04-05 17:55:00|258.99|256.59|256.57|254.17|259.73|257.33|256.2|253.8|0
1649181600000|2022-04-05 18:00:00|256.75|254.35|258.61|256.21|259.17|256.77|255.64|253.24|0
1649181900000|2022-04-05 18:05:00|258.8|256.4|258.95|256.55|259.54|257.14|256.64|254.24|0
1649182200000|2022-04-05 18:10:00|258.77|256.37|257.83|255.43|259.7|257.3|256.91|254.51|0
1649182500000|2022-04-05 18:15:00|258.02|255.62|254.49|252.09|258.95|256.55|254.49|252.09|0
1649182800000|2022-04-05 18:20:00|254.31|251.91|255.05|252.65|256.16|253.76|253.39|250.99|0
1649183100000|2022-04-05 18:25:00|254.86|252.46|257.27|254.87|257.64|255.24|253.94|251.54|0
1649183400000|2022-04-05 18:30:00|257.08|254.68|258.38|255.98|258.76|256.36|256.9|254.5|0
1649183700000|2022-04-05 18:35:00|258.2|255.8|259.69|257.29|260.25|257.85|255.97|253.57|0
1649184000000|2022-04-05 18:40:00|259.5|257.1|256.15|253.75|260.43|258.03|255.78|253.38|0
1649184300000|2022-04-05 18:45:00|256.52|254.12|257.26|254.86|259.12|256.72|255.22|252.82|0
1649184600000|2022-04-05 18:50:00|257.07|254.67|257.26|254.86|258|255.6|255.59|253.19|0
1649184900000|2022-04-05 18:55:00|256.89|254.49|260.24|257.84|261.17|258.77|255.4|253|0
1649185200000|2022-04-05 19:00:00|260.15|257.75|263.42|261.02|263.42|261.02|258.56|256.16|0
1649185500000|2022-04-05 19:05:00|263.05|260.65|265.11|262.71|266.25|263.85|262.86|260.46|0
1649185800000|2022-04-05 19:10:00|264.93|262.53|268.52|266.12|269.47|267.07|264.74|262.34|0
1649186100000|2022-04-05 19:15:00|268.71|266.31|269.65|267.25|270.23|267.83|267.19|264.79|0
1649186400000|2022-04-05 19:20:00|270.42|268.02|265.11|262.71|270.99|268.59|265.11|262.71|0
1649186700000|2022-04-05 19:25:00|265.3|262.9|268.7|266.3|269.08|266.68|265.3|262.9|0
1649187000000|2022-04-05 19:30:00|268.89|266.49|273.46|271.06|273.66|271.26|268.89|266.49|0
1649187300000|2022-04-05 19:35:00|273.66|271.26|273.85|271.45|275.38|272.98|271.93|269.53|0
1649187600000|2022-04-05 19:40:00|273.65|271.25|273.27|270.87|275.57|273.17|272.31|269.91|0
1649187900000|2022-04-05 19:45:00|272.69|270.29|279.21|276.81|279.59|277.19|272.69|270.29|0
1649188200000|2022-04-05 19:50:00|280.17|277.77|272.28|269.88|280.17|277.77|269.23|266.83|0
1649188500000|2022-04-05 19:55:00|271.33|268.93|270.62|268.22|275.77|273.37|270.18|267.78|0
1649188800000|2022-04-05 20:00:00|270.24|267.84|269.48|267.08|270.24|267.84|269.1|266.7|0
1649189100000|2022-04-05 20:05:00|269.29|266.89|269.29|266.89|269.67|267.27|268.72|266.32|0
1649189400000|2022-04-05 20:10:00|269.48|267.08|270.42|268.02|270.42|268.02|269.1|266.7|0
1649189700000|2022-04-05 20:15:00|270.62|267.82|269.1|266.3|270.62|267.82|269.1|266.3|0
1649190000000|2022-04-05 20:20:00|269.67|266.87|270.24|267.44|270.24|267.44|269.48|266.68|0
1649190300000|2022-04-05 20:25:00|270.05|267.25|270.24|267.44|270.43|267.63|270.05|267.25|0
1649190600000|2022-04-05 20:30:00|270.05|267.25|269.48|266.68|270.05|267.25|269.29|266.49|0
1649190900000|2022-04-05 20:35:00|269.29|266.49|269.28|266.48|269.57|266.77|269.28|266.48|0
1649191200000|2022-04-05 20:40:00|269.09|266.29|269.28|266.48|269.28|266.48|269.09|266.29|0
1649191500000|2022-04-05 20:45:00|269.09|266.29|268.52|265.72|269.09|266.29|268.33|265.53|0
1649191800000|2022-04-05 20:50:00|268.33|265.53|267.76|264.96|268.71|265.91|267.76|264.96|0
1649192100000|2022-04-05 20:55:00|267.95|265.15|267.45|264.65|267.95|265.15|267.29|264.49|0
1649192400000|2022-04-05 21:00:00|267.4|264.6|267.31|264.51|267.42|264.62|267.04|264.24|0
1649192700000|2022-04-05 21:05:00|267.45|264.65|267.53|264.73|267.56|264.76|267.42|264.62|0
1649193000000|2022-04-05 21:10:00|267.56|264.76|267.28|264.48|267.56|264.76|267.17|264.37|0
1649193300000|2022-04-05 21:15:00|267.25|264.45|267.11|264.31|267.41|264.61|267.03|264.23|0
1649193600000|2022-04-05 21:20:00|267.14|264.34|266.97|264.17|267.39|264.59|266.89|264.09|0
1649193900000|2022-04-05 21:25:00|266.92|264.12|266.75|263.95|267.24|264.44|266.61|263.81|0
1649194200000|2022-04-05 21:30:00|266.72|263.92|267.07|264.27|267.38|264.58|266.69|263.89|0
1649194500000|2022-04-05 21:35:00|266.36|263.56|266.6|263.8|266.63|263.83|266.36|263.56|0
1649194800000|2022-04-05 21:40:00|266.58|263.78|266.63|263.83|266.63|263.83|266.55|263.75|0
1649195100000|2022-04-05 21:45:00|266.66|263.86|266.88|264.08|266.91|264.11|266.66|263.86|0
1649195400000|2022-04-05 21:50:00|266.93|264.13|266.96|264.16|266.96|264.16|266.93|264.13|0
1649195700000|2022-04-05 21:55:00|266.93|264.13|266.97|264.17|266.97|264.17|266.81|264.01|0
1649196000000|2022-04-05 22:00:00|267.64|264.84|268.49|265.69|268.49|265.69|267.27|264.47|0
1649196300000|2022-04-05 22:05:00|268.3|265.5|269.05|266.25|269.24|266.44|268.3|265.5|0
1649196600000|2022-04-05 22:10:00|268.86|266.06|269.62|266.82|269.62|266.82|268.86|266.06|0
1649196900000|2022-04-05 22:15:00|269.43|266.63|269.43|266.63|269.81|267.01|269.34|266.54|0
1649197200000|2022-04-05 22:20:00|269.62|266.82|270.56|267.76|270.57|267.77|269.62|266.82|0
1649197500000|2022-04-05 22:25:00|270.75|267.95|270.75|267.95|271.13|268.33|270.56|267.76|0
1649197800000|2022-04-05 22:30:00|270.37|267.57|269.42|266.62|270.37|267.57|269.23|266.43|0
1649198100000|2022-04-05 22:35:00|269.23|266.43|269.8|267|270.09|267.29|269.04|266.24|0
1649198400000|2022-04-05 22:40:00|269.61|266.81|269.04|266.24|269.61|266.81|268.66|265.86|0
1649198700000|2022-04-05 22:45:00|268.85|266.05|268.85|266.05|269.04|266.24|268.66|265.86|0
1649199000000|2022-04-05 22:50:00|268.66|265.86|268.47|265.67|268.85|266.05|268.28|265.48|0
1649199300000|2022-04-05 22:55:00|268.66|265.86|268.65|265.85|268.66|265.86|268.46|265.66|0
1649199600000|2022-04-05 23:00:00|268.46|265.66|268.65|265.85|268.84|266.04|268.37|265.57|0
1649199900000|2022-04-05 23:05:00|268.84|266.04|269.6|266.8|269.6|266.8|268.84|266.04|0
1649200200000|2022-04-05 23:10:00|269.41|266.61|269.97|267.17|269.97|267.17|269.41|266.61|0
1649200500000|2022-04-05 23:15:00|270.16|267.36|269.59|266.79|270.16|267.36|269.59|266.79|0
1649200800000|2022-04-05 23:20:00|269.4|266.6|269.78|266.98|269.78|266.98|269.4|266.6|0
1649201100000|2022-04-05 23:25:00|269.97|267.17|270.16|267.36|270.35|267.55|269.78|266.98|0
1649201400000|2022-04-05 23:30:00|269.97|267.17|269.58|266.78|269.97|267.17|269.58|266.78|0
1649201700000|2022-04-05 23:35:00|269.39|266.59|269.58|266.78|269.77|266.97|269.39|266.59|0
1649202000000|2022-04-05 23:40:00|269.39|266.59|267.88|265.08|269.39|266.59|267.79|264.99|0
1649202300000|2022-04-05 23:45:00|268.07|265.27|269.01|266.21|269.01|266.21|267.88|265.08|0
1649202600000|2022-04-05 23:50:00|268.82|266.02|268.82|266.02|269.01|266.21|268.44|265.64|0
1649202900000|2022-04-05 23:55:00|269.01|266.21|269.76|266.96|270.33|267.53|269.01|266.21|0
1649203200000|2022-04-06 00:00:00|269.95|267.15|271.28|268.48|271.66|268.86|269.95|267.15|0
1649203500000|2022-04-06 00:05:00|271.47|268.67|269|266.2|271.85|269.05|268.62|265.82|0
1649203800000|2022-04-06 00:10:00|268.81|266.01|268.43|265.63|268.81|266.01|267.86|265.06|0
1649204100000|2022-04-06 00:15:00|268.53|265.73|269.19|266.39|269.56|266.76|267.96|265.16|0
1649204400000|2022-04-06 00:20:00|269|266.2|269.75|266.95|269.94|267.14|269|266.2|0
1649204700000|2022-04-06 00:25:00|269.94|267.14|271.46|268.66|271.65|268.85|269.37|266.57|0
1649205000000|2022-04-06 00:30:00|271.65|268.85|272.98|270.18|272.98|270.18|271.65|268.85|0
1649205300000|2022-04-06 00:35:00|273.17|270.37|272.6|269.8|273.93|271.13|272.6|269.8|0
1649205600000|2022-04-06 00:40:00|272.41|269.61|273.84|271.04|274.12|271.32|272.22|269.42|0
1649205900000|2022-04-06 00:45:00|273.93|271.13|275.08|272.28|275.84|273.04|273.93|271.13|0
1649206200000|2022-04-06 00:50:00|275.18|272.38|275.84|273.04|275.84|273.04|275.08|272.28|0
1649206500000|2022-04-06 00:55:00|275.65|272.85|277.76|274.96|277.76|274.96|275.46|272.66|0
1649206800000|2022-04-06 01:00:00|277.86|275.06|277.56|274.76|279.11|276.31|277.56|274.76|0
1649207100000|2022-04-06 01:05:00|277.47|274.67|276.22|273.42|277.95|275.15|276.03|273.23|0
1649207400000|2022-04-06 01:10:00|276.03|273.23|276.22|273.42|276.99|274.19|276.02|273.22|0
1649207700000|2022-04-06 01:15:00|276.02|273.22|273.34|270.54|276.22|273.42|273.15|270.35|0
1649208000000|2022-04-06 01:20:00|273.15|270.35|273.53|270.73|274.11|271.31|273.15|270.35|0
1649208300000|2022-04-06 01:25:00|273.34|270.54|273.72|270.92|273.72|270.92|272.77|269.97|0
1649208600000|2022-04-06 01:30:00|273.91|271.11|274.48|271.68|275.25|272.45|273.72|270.92|0
1649208900000|2022-04-06 01:35:00|274.29|271.49|275.44|272.64|275.73|272.93|273.91|271.11|0
1649209200000|2022-04-06 01:40:00|275.63|272.83|275.05|272.25|276.4|273.6|275.05|272.25|0
1649209500000|2022-04-06 01:45:00|275.15|272.35|276.01|273.21|277.74|274.94|275.15|272.35|0
1649209800000|2022-04-06 01:50:00|276.39|273.59|277.35|274.55|277.35|274.55|275.43|272.63|0
1649210100000|2022-04-06 01:55:00|277.16|274.36|277.93|275.13|278.7|275.9|276.97|274.17|0
1649210400000|2022-04-06 02:00:00|278.31|275.51|277.92|275.12|278.31|275.51|277.16|274.36|0
1649210700000|2022-04-06 02:05:00|277.73|274.93|276.38|273.58|277.92|275.12|276.19|273.39|0
1649211000000|2022-04-06 02:10:00|276.19|273.39|277.15|274.35|277.34|274.54|276.1|273.3|0
1649211300000|2022-04-06 02:15:00|277.25|274.45|277.72|274.92|277.92|275.12|277.06|274.26|0
1649211600000|2022-04-06 02:20:00|277.92|275.12|276.76|273.96|277.92|275.12|276.57|273.77|0
1649211900000|2022-04-06 02:25:00|276.57|273.77|276.18|273.38|276.76|273.96|275.8|273|0
1649212200000|2022-04-06 02:30:00|276.37|273.57|275.41|272.61|276.95|274.15|275.03|272.23|0
1649212500000|2022-04-06 02:35:00|275.22|272.42|274.65|271.85|275.51|272.71|274.65|271.85|0
1649212800000|2022-04-06 02:40:00|274.84|272.04|275.22|272.42|275.6|272.8|274.64|271.84|0
1649213100000|2022-04-06 02:45:00|275.03|272.23|275.6|272.8|275.79|272.99|275.03|272.23|0
1649213400000|2022-04-06 02:50:00|275.51|272.71|275.02|272.22|275.79|272.99|275.02|272.22|0
1649213700000|2022-04-06 02:55:00|274.83|272.03|275.02|272.22|275.4|272.6|274.83|272.03|0
1649214000000|2022-04-06 03:00:00|275.21|272.41|274.83|272.03|275.21|272.41|274.06|271.26|0
1649214300000|2022-04-06 03:05:00|274.63|271.83|274.25|271.45|275.02|272.22|274.25|271.45|0
1649214600000|2022-04-06 03:10:00|274.06|271.26|274.63|271.83|275.01|272.21|273.68|270.88|0
1649214900000|2022-04-06 03:15:00|274.82|272.02|274.63|271.83|275.01|272.21|274.44|271.64|0
1649215200000|2022-04-06 03:20:00|274.73|271.93|275.58|272.78|275.58|272.78|274.73|271.93|0
1649215500000|2022-04-06 03:25:00|275.77|272.97|275.2|272.4|275.77|272.97|275.01|272.21|0
1649215800000|2022-04-06 03:30:00|275.39|272.59|275.39|272.59|275.77|272.97|275.01|272.21|0
1649216100000|2022-04-06 03:35:00|275.2|272.4|275.96|273.16|276.54|273.74|275.19|272.39|0
1649216400000|2022-04-06 03:40:00|276.15|273.35|277.02|274.22|277.11|274.31|275.96|273.16|0
1649216700000|2022-04-06 03:45:00|277.11|274.31|277.3|274.5|277.69|274.89|277.11|274.31|0
1649217000000|2022-04-06 03:50:00|277.11|274.31|276.34|273.54|277.3|274.5|276.15|273.35|0
1649217300000|2022-04-06 03:55:00|276.44|273.64|276.14|273.34|277.1|274.3|276.14|273.34|0
1649217600000|2022-04-06 04:00:00|275.95|273.15|275.57|272.77|275.95|273.15|275.37|272.57|0
1649217900000|2022-04-06 04:05:00|275.47|272.67|274.99|272.19|275.57|272.77|274.61|271.81|0
1649218200000|2022-04-06 04:10:00|274.8|272|274.6|271.8|274.8|272|274.22|271.42|0
1649218500000|2022-04-06 04:15:00|274.41|271.61|273.26|270.46|274.41|271.61|272.88|270.08|0
1649218800000|2022-04-06 04:20:00|273.07|270.27|273.45|270.65|273.45|270.65|273.07|270.27|0
1649219100000|2022-04-06 04:25:00|273.26|270.46|274.02|271.22|274.02|271.22|273.07|270.27|0
1649219400000|2022-04-06 04:30:00|274.12|271.32|274.59|271.79|274.79|271.99|273.83|271.03|0
1649219700000|2022-04-06 04:35:00|274.79|271.99|275.36|272.56|275.36|272.56|274.79|271.99|0
1649220000000|2022-04-06 04:40:00|275.17|272.37|274.59|271.79|275.17|272.37|274.4|271.6|0
1649220300000|2022-04-06 04:45:00|274.78|271.98|274.01|271.21|274.78|271.98|273.63|270.83|0
1649220600000|2022-04-06 04:50:00|273.92|271.12|274.59|271.79|274.69|271.89|273.82|271.02|0
1649220900000|2022-04-06 04:55:00|274.58|271.78|274.58|271.78|274.68|271.88|274.01|271.21|0
1649221200000|2022-04-06 05:00:00|274.39|271.59|273.24|270.44|274.58|271.78|273.24|270.44|0
1649221500000|2022-04-06 05:05:00|273.43|270.63|271.52|268.72|274.01|271.21|271.14|268.34|0
1649221800000|2022-04-06 05:10:00|271.33|268.53|272.28|269.48|272.48|269.68|271.33|268.53|0
1649222100000|2022-04-06 05:15:00|272.09|269.29|270.57|267.77|272.09|269.29|270.19|267.39|0
1649222400000|2022-04-06 05:20:00|270.76|267.96|270.19|267.39|270.95|268.15|270|267.2|0
1649222700000|2022-04-06 05:25:00|270|267.2|269.24|266.44|270.57|267.77|269.24|266.44|0
1649223000000|2022-04-06 05:30:00|269.42|266.62|269.42|266.62|269.8|267|269.04|266.24|0
1649223300000|2022-04-06 05:35:00|269.23|266.43|269.42|266.62|269.42|266.62|268.66|265.86|0
1649223600000|2022-04-06 05:40:00|269.61|266.81|270.18|267.38|270.37|267.57|269.04|266.24|0
1649223900000|2022-04-06 05:45:00|270.37|267.57|269.61|266.81|270.37|267.57|268.55|265.75|0
1649224200000|2022-04-06 05:50:00|269.42|266.62|269.8|267|270.18|267.38|269.23|266.43|0
1649224500000|2022-04-06 05:55:00|269.99|267.19|270.95|268.15|271.33|268.53|269.99|267.19|0
1649224800000|2022-04-06 06:00:00|271.33|268.53|269.99|267.19|271.33|268.53|269.61|266.81|0
1649225100000|2022-04-06 06:05:00|270.37|267.57|270.18|267.38|271.33|268.53|269.99|267.19|0
1649225400000|2022-04-06 06:10:00|269.99|267.19|269.41|266.61|270.18|267.38|268.84|266.04|0
1649225700000|2022-04-06 06:15:00|269.6|266.8|269.51|266.71|270.36|267.56|268.55|265.75|0
1649226000000|2022-04-06 06:20:00|269.6|266.8|269.98|267.18|270.55|267.75|269.03|266.23|0
1649226300000|2022-04-06 06:25:00|269.79|266.99|268.83|266.03|269.79|266.99|267.88|265.08|0
1649226600000|2022-04-06 06:30:00|268.64|265.84|267.5|264.7|269.02|266.22|267.5|264.7|0
1649226900000|2022-04-06 06:35:00|267.31|264.51|265.41|262.61|267.59|264.79|265.13|262.33|0
1649227200000|2022-04-06 06:40:00|265.22|262.42|265.02|262.22|265.41|262.61|264.65|261.85|0
1649227500000|2022-04-06 06:45:00|264.84|262.04|265.78|262.98|265.78|262.98|264.65|261.85|0
1649227800000|2022-04-06 06:50:00|265.59|262.79|268.06|265.26|268.06|265.26|265.59|262.79|0
1649228100000|2022-04-06 06:55:00|267.87|265.07|267.1|264.3|268.06|265.26|266.54|263.74|0
1649228400000|2022-04-06 07:00:00|266.35|263.55|269.2|266.4|269.2|266.4|265.97|263.17|0
1649228700000|2022-04-06 07:05:00|268.81|266.41|267|264.6|269.76|267.36|266.9|264.5|0
1649229000000|2022-04-06 07:10:00|266.9|264.5|266.52|264.12|268.61|266.21|264.81|262.41|0
1649229300000|2022-04-06 07:15:00|266.71|264.31|267.09|264.69|267.95|265.55|265.95|263.55|0
1649229600000|2022-04-06 07:20:00|267.28|264.88|268.9|266.5|268.99|266.59|267.09|264.69|0
1649229900000|2022-04-06 07:25:00|268.99|266.59|268.99|266.59|269.37|266.97|267.65|265.25|0
1649230200000|2022-04-06 07:30:00|268.8|266.4|277.25|274.85|277.25|274.85|268.41|266.01|0
1649230500000|2022-04-06 07:35:00|277.05|274.65|280.16|277.76|280.55|278.15|276.47|274.07|0
1649230800000|2022-04-06 07:40:00|279.96|277.56|280.15|277.75|281.32|278.92|278.02|275.62|0
1649231100000|2022-04-06 07:45:00|280.35|277.95|282.1|279.7|282.88|280.48|280.35|277.95|0
1649231400000|2022-04-06 07:50:00|282.2|279.8|284.67|282.27|285.45|283.05|281.52|279.12|0
1649231700000|2022-04-06 07:55:00|284.48|282.08|286.23|283.83|287.01|284.61|284.28|281.88|0
1649232000000|2022-04-06 08:00:00|286.42|284.02|284.47|282.07|287.4|285|284.08|281.68|0
1649232300000|2022-04-06 08:05:00|284.38|281.98|283.4|281|284.86|282.46|282.72|280.32|0
1649232600000|2022-04-06 08:10:00|283.69|281.29|284.57|282.17|285.44|283.04|283.3|280.9|0
1649232900000|2022-04-06 08:15:00|284.47|282.07|286.8|284.4|287.78|285.38|283.11|280.71|0
1649233200000|2022-04-06 08:20:00|287|284.6|288.56|286.16|289.34|286.94|286.8|284.4|0
1649233500000|2022-04-06 08:25:00|288.76|286.36|286.99|284.59|288.76|286.36|285.82|283.42|0
1649233800000|2022-04-06 08:30:00|286.7|284.3|288.36|285.96|289.25|286.85|286.21|283.81|0
1649234100000|2022-04-06 08:35:00|288.16|285.76|287.77|285.37|289.73|287.33|286.8|284.4|0
1649234400000|2022-04-06 08:40:00|287.58|285.18|289.53|287.13|289.53|287.13|287.57|285.17|0
1649234700000|2022-04-06 08:45:00|289.34|286.94|286.11|283.71|289.63|287.23|285.23|282.83|0
1649235000000|2022-04-06 08:50:00|286.01|283.61|284.26|281.86|286.11|283.71|283.87|281.47|0
1649235300000|2022-04-06 08:55:00|284.36|281.96|284.25|281.85|285.23|282.83|283.87|281.47|0
1649235600000|2022-04-06 09:00:00|284.06|281.66|284.64|282.24|284.83|282.43|282.7|280.3|0
1649235900000|2022-04-06 09:05:00|284.45|282.05|285.81|283.41|286.2|283.8|284.45|282.05|0
1649236200000|2022-04-06 09:10:00|285.91|283.51|287.76|285.36|287.95|285.55|285.03|282.63|0
1649236500000|2022-04-06 09:15:00|287.95|285.55|287.75|285.35|289.62|287.22|286.58|284.18|0
1649236800000|2022-04-06 09:20:00|287.36|284.96|287.75|285.35|288.93|286.53|287.36|284.96|0
1649237100000|2022-04-06 09:25:00|287.56|285.16|289.32|286.92|289.32|286.92|287.17|284.77|0
1649237400000|2022-04-06 09:30:00|289.12|286.72|289.12|286.72|289.31|286.91|287.94|285.54|0
1649237700000|2022-04-06 09:35:00|288.92|286.52|290.69|288.29|291.08|288.68|288.92|286.52|0
1649238000000|2022-04-06 09:40:00|290.49|288.09|291.67|289.27|293.44|291.04|289.9|287.5|0
1649238300000|2022-04-06 09:45:00|292.45|290.05|294.23|291.83|294.23|291.83|291.86|289.46|0
1649238600000|2022-04-06 09:50:00|294.82|292.42|294.62|292.22|296.21|293.81|294.03|291.63|0
1649238900000|2022-04-06 09:55:00|294.53|292.13|290.28|287.88|294.53|292.13|289.89|287.49|0
1649239200000|2022-04-06 10:00:00|290.39|287.99|290.48|288.08|291.46|289.06|289.89|287.49|0
1649239500000|2022-04-06 10:05:00|290.28|287.88|290.87|288.47|290.87|288.47|290.09|287.69|0
1649239800000|2022-04-06 10:10:00|290.97|288.57|293.82|291.42|293.82|291.42|290.48|288.08|0
1649240100000|2022-04-06 10:15:00|294.22|291.82|295.4|293|296.69|294.29|293.23|290.83|0
1649240400000|2022-04-06 10:20:00|295.2|292.8|295.1|292.7|297.27|294.87|294.9|292.5|0
1649240700000|2022-04-06 10:25:00|295.3|292.9|294.31|291.91|295.89|293.49|294.12|291.72|0
1649241000000|2022-04-06 10:30:00|294.51|292.11|296.08|293.68|297.07|294.67|294.51|292.11|0
1649241300000|2022-04-06 10:35:00|295.89|293.49|297.07|294.67|297.66|295.26|295.69|293.29|0
1649241600000|2022-04-06 10:40:00|297.27|294.87|296.67|294.27|298.06|295.66|296.08|293.68|0
1649241900000|2022-04-06 10:45:00|296.87|294.47|297.66|295.26|297.66|295.26|296.47|294.07|0
1649242200000|2022-04-06 10:50:00|297.76|295.36|298.05|295.65|299.24|296.84|297.46|295.06|0
1649242500000|2022-04-06 10:55:00|298.25|295.85|298.25|295.85|299.04|296.64|297.45|295.05|0
1649242800000|2022-04-06 11:00:00|298.05|295.65|297.25|294.85|298.05|295.65|296.86|294.46|0
1649243100000|2022-04-06 11:05:00|297.85|295.45|300.02|297.62|300.03|297.63|297.45|295.05|0
1649243400000|2022-04-06 11:10:00|299.83|297.43|302.77|300.37|303.57|301.17|299.43|297.03|0
1649243700000|2022-04-06 11:15:00|302.97|300.57|301.58|299.18|303.97|301.57|300.99|298.59|0
1649244000000|2022-04-06 11:20:00|301.78|299.38|304.16|301.76|304.16|301.76|301.38|298.98|0
1649244300000|2022-04-06 11:25:00|304.36|301.96|304.16|301.76|304.56|302.16|303.56|301.16|0
1649244600000|2022-04-06 11:30:00|304.36|301.96|303.36|300.96|305.95|303.55|303.36|300.96|0
1649244900000|2022-04-06 11:35:00|303.56|301.16|303.76|301.36|304.36|301.96|302.57|300.17|0
1649245200000|2022-04-06 11:40:00|303.56|301.16|305.55|303.15|305.95|303.55|303.56|301.16|0
1649245500000|2022-04-06 11:45:00|305.65|303.25|304.95|302.55|305.95|303.55|303.56|301.16|0
1649245800000|2022-04-06 11:50:00|305.75|303.35|306.54|304.14|307.34|304.94|305.75|303.35|0
1649246100000|2022-04-06 11:55:00|306.45|304.05|307.74|305.34|308.94|306.54|306.34|303.94|0
1649246400000|2022-04-06 12:00:00|307.54|305.14|308.94|306.54|309.14|306.74|306.74|304.34|0
1649246700000|2022-04-06 12:05:00|308.34|305.94|307.34|304.94|309.94|307.54|307.14|304.74|0
1649247000000|2022-04-06 12:10:00|307.44|305.04|306.53|304.13|308.94|306.54|305.74|303.34|0
1649247300000|2022-04-06 12:15:00|306.73|304.33|306.93|304.53|307.93|305.53|306.13|303.73|0
1649247600000|2022-04-06 12:20:00|306.73|304.33|306.23|303.83|307.13|304.73|305.93|303.53|0
1649247900000|2022-04-06 12:25:00|306.13|303.73|304.14|301.74|306.73|304.33|304.14|301.74|0
1649248200000|2022-04-06 12:30:00|303.94|301.54|305.73|303.33|306.33|303.93|303.73|301.33|0
1649248500000|2022-04-06 12:35:00|305.93|303.53|305.52|303.12|306.33|303.93|305.12|302.72|0
1649248800000|2022-04-06 12:40:00|305.72|303.32|306.52|304.12|306.92|304.52|305.72|303.32|0
1649249100000|2022-04-06 12:45:00|306.32|303.92|307.72|305.32|308.12|305.72|306.32|303.92|0
1649249400000|2022-04-06 12:50:00|307.92|305.52|306.92|304.52|308.12|305.72|304.92|302.52|0
1649249700000|2022-04-06 12:55:00|306.32|303.92|304.32|301.92|306.32|303.92|303.52|301.12|0
1649250000000|2022-04-06 13:00:00|304.92|302.52|302.52|300.12|305.31|302.91|302.32|299.92|0
1649250300000|2022-04-06 13:05:00|302.72|300.32|302.72|300.32|303.12|300.72|301.92|299.52|0
1649250600000|2022-04-06 13:10:00|302.52|300.12|303.51|301.11|304.51|302.11|302.32|299.92|0
1649250900000|2022-04-06 13:15:00|303.31|300.91|302.91|300.51|304.11|301.71|302.32|299.92|0
1649251200000|2022-04-06 13:20:00|303.11|300.71|304.11|301.71|304.91|302.51|302.51|300.11|0
1649251500000|2022-04-06 13:25:00|304.31|301.91|305.3|302.9|305.5|303.1|304.11|301.71|0
1649251800000|2022-04-06 13:30:00|305.9|303.5|307.61|305.21|310.32|307.92|300.32|297.92|0
1649252100000|2022-04-06 13:35:00|307.3|304.9|309.41|307.01|311.81|309.41|307.3|304.9|0
1649252400000|2022-04-06 13:40:00|309.81|307.41|315.47|312.59|315.47|312.83|309.41|307.01|0
1649252700000|2022-04-06 13:45:00|314.87|311.99|316.13|313.25|317.34|314.46|314.32|311.44|0
1649253000000|2022-04-06 13:50:00|316.54|313.66|315.73|312.85|317.75|314.87|314.92|312.04|0
1649253300000|2022-04-06 13:55:00|316.74|313.86|317.8|314.92|317.8|314.92|313.92|311.04|0
1649253600000|2022-04-06 14:00:00|317.6|314.72|323.05|320.17|323.25|320.37|316.59|313.71|0
1649253900000|2022-04-06 14:05:00|323.36|320.48|325.74|322.86|325.95|323.07|321.83|318.95|0
1649254200000|2022-04-06 14:10:00|325.95|323.07|323.31|320.43|327.77|324.89|322.91|320.03|0
1649254500000|2022-04-06 14:15:00|323.92|321.04|318.34|315.46|323.92|321.04|317.13|314.25|0
1649254800000|2022-04-06 14:20:00|318.74|315.86|317.93|315.05|320.35|317.47|316.93|314.05|0
1649255100000|2022-04-06 14:25:00|318.53|315.65|323.37|320.49|323.37|320.49|317.73|314.85|0
1649255400000|2022-04-06 14:30:00|322.97|320.09|323.17|320.29|325.2|322.32|320.95|318.07|0
1649255700000|2022-04-06 14:35:00|322.56|319.68|319.13|316.25|323.17|320.29|319.13|316.25|0
1649256000000|2022-04-06 14:40:00|319.74|316.86|318.73|315.85|321.95|319.07|316.52|313.64|0
1649256300000|2022-04-06 14:45:00|319.33|316.45|315.05|312.65|319.93|317.05|314.85|312.45|0
1649256600000|2022-04-06 14:50:00|315.45|313.05|319.81|317.41|320.22|317.82|314.33|311.93|0
1649256900000|2022-04-06 14:55:00|319.4|317|321.23|318.83|321.23|318.83|317.57|315.17|0
1649257200000|2022-04-06 15:00:00|321.64|319.24|317.37|314.97|322.05|319.65|317.37|314.97|0
1649257500000|2022-04-06 15:05:00|317.57|315.17|322.05|319.65|322.86|320.46|316.96|314.56|0
1649257800000|2022-04-06 15:10:00|322.45|320.05|321.84|319.44|322.66|320.26|320.41|318.01|0
1649258100000|2022-04-06 15:15:00|321.23|318.83|322.86|320.46|323.88|321.48|320.21|317.81|0
1649258400000|2022-04-06 15:20:00|323.06|320.66|318.87|316.47|323.06|320.66|315.83|313.43|0
1649258700000|2022-04-06 15:25:00|319.07|316.67|318.06|315.66|320.9|318.5|317.45|315.05|0
1649259000000|2022-04-06 15:30:00|317.45|315.05|320.9|318.5|321.92|319.52|316.84|314.44|0
1649259300000|2022-04-06 15:35:00|320.49|318.09|320.8|318.4|321.3|318.9|318.87|316.47|0
1649259600000|2022-04-06 15:40:00|320.69|318.29|317.44|315.04|320.9|318.5|317.24|314.84|0
1649259900000|2022-04-06 15:45:00|316.83|314.43|313.4|311|318.25|315.85|311.79|309.39|0
1649260200000|2022-04-06 15:50:00|313|310.6|312.59|310.19|314|311.6|309.98|307.58|0
1649260500000|2022-04-06 15:55:00|312.79|310.39|314|311.6|315.01|312.61|311.69|309.29|0
1649260800000|2022-04-06 16:00:00|313.8|311.4|315.61|313.21|315.61|313.21|312.49|310.09|0
1649261100000|2022-04-06 16:05:00|315.01|312.61|314.27|311.87|315.89|313.49|312.79|310.39|0
1649261400000|2022-04-06 16:10:00|313.46|311.06|317.93|315.53|317.93|315.53|313.25|310.85|0
1649261700000|2022-04-06 16:15:00|318.34|315.94|320.08|317.68|320.58|318.18|318.34|315.94|0
1649262000000|2022-04-06 16:20:00|320.17|317.77|321.31|318.91|323.25|320.85|319.97|317.57|0
1649262300000|2022-04-06 16:25:00|320.9|318.5|321.51|319.11|322.33|319.93|320.08|317.68|0
1649262600000|2022-04-06 16:30:00|321.72|319.32|318.86|316.46|322.74|320.34|318.65|316.25|0
1649262900000|2022-04-06 16:35:00|319.47|317.07|320.28|317.88|320.89|318.49|319.06|316.66|0
1649263200000|2022-04-06 16:40:00|320.49|318.09|319.46|317.06|320.69|318.29|318.24|315.84|0
1649263500000|2022-04-06 16:45:00|319.87|317.47|319.67|317.27|322.53|320.13|318.44|316.04|0
1649263800000|2022-04-06 16:50:00|319.46|317.06|319.46|317.06|321.91|319.51|319.46|317.06|0
1649264100000|2022-04-06 16:55:00|319.26|316.86|318.24|315.84|319.87|317.47|317.83|315.43|0
1649264400000|2022-04-06 17:00:00|318.64|316.24|320.48|318.08|321.29|318.89|318.03|315.63|0
1649264700000|2022-04-06 17:05:00|320.27|317.87|320.45|318.05|321.68|319.28|317.77|315.37|0
1649265000000|2022-04-06 17:10:00|320.36|317.96|319.44|317.04|321.27|318.87|319.03|316.63|0
1649265300000|2022-04-06 17:15:00|319.64|317.24|318.22|315.82|320.45|318.05|317|314.6|0
1649265600000|2022-04-06 17:20:00|318.62|316.22|314.57|312.17|319.23|316.83|314.57|312.17|0
1649265900000|2022-04-06 17:25:00|314.77|312.37|314.37|311.97|316.39|313.99|313.97|311.57|0
1649266200000|2022-04-06 17:30:00|313.96|311.56|311.54|309.14|315.18|312.78|310.33|307.93|0
1649266500000|2022-04-06 17:35:00|311.34|308.94|309.92|307.52|313.76|311.36|309.92|307.52|0
1649266800000|2022-04-06 17:40:00|310.13|307.73|306.71|304.31|310.73|308.33|305.51|303.11|0
1649267100000|2022-04-06 17:45:00|306.91|304.51|306.55|303.67|310.93|308.53|306.35|303.47|0
1649267400000|2022-04-06 17:50:00|306.65|303.77|307.27|304.39|307.8|304.92|305.06|302.18|0
1649267700000|2022-04-06 17:55:00|307.47|304.59|311.4|308.52|311.4|308.52|306.86|303.98|0
1649268000000|2022-04-06 18:00:00|311.61|308.73|298.78|295.9|316.27|313.39|292.54|289.66|0
1649268300000|2022-04-06 18:05:00|300.99|298.11|317.36|314.48|318.7|315.82|300.59|297.71|0
1649268600000|2022-04-06 18:10:00|318.08|315.2|324.4|321.52|325.02|322.14|317.34|314.46|0
1649268900000|2022-04-06 18:15:00|324.81|321.93|329.4|326.52|332.71|329.83|324.81|321.93|0
1649269200000|2022-04-06 18:20:00|329.81|326.93|326.09|323.21|330.33|327.45|323.42|320.54|0
1649269500000|2022-04-06 18:25:00|325.89|323.01|324.96|322.08|327.12|324.24|319.53|316.65|0
1649269800000|2022-04-06 18:30:00|323.52|320.64|305.69|303.29|324.35|321.47|303.58|301.18|0
1649270100000|2022-04-06 18:35:00|305.58|303.18|310.27|307.39|313.53|310.65|302.42|299.54|0
1649270400000|2022-04-06 18:40:00|311.09|308.21|307.03|304.15|313.73|310.85|305.92|303.04|0
1649270700000|2022-04-06 18:45:00|308.24|305.36|310.43|308.03|311.45|309.05|303|300.12|0
1649271000000|2022-04-06 18:50:00|308.2|305.8|301|298.6|309.01|306.61|299.99|297.59|0
1649271300000|2022-04-06 18:55:00|300.4|298|294.19|291.79|301.2|298.8|294|291.6|0
1649271600000|2022-04-06 19:00:00|293.8|291.4|288.43|286.03|293.8|291.4|286.67|284.27|0
1649271900000|2022-04-06 19:05:00|288.93|286.53|296.78|294.38|298.99|296.59|288.93|286.53|0
1649272200000|2022-04-06 19:10:00|295.38|292.98|294.18|291.78|297.98|295.58|291.7|289.3|0
1649272500000|2022-04-06 19:15:00|294.09|291.69|299.79|297.39|299.99|297.59|290.8|288.4|0
1649272800000|2022-04-06 19:20:00|300.39|297.99|307.49|305.09|308|305.6|299.39|296.99|0
1649273100000|2022-04-06 19:25:00|307.18|304.78|312.68|310.28|313.3|310.9|306.37|303.97|0
1649273400000|2022-04-06 19:30:00|313.09|310.69|314.73|312.33|315.55|313.15|308.6|306.2|0
1649273700000|2022-04-06 19:35:00|313.7|311.3|304.14|301.74|315.14|312.74|303.94|301.54|0
1649274000000|2022-04-06 19:40:00|304.95|302.55|303.73|301.33|308.19|305.79|302.32|299.92|0
1649274300000|2022-04-06 19:45:00|305.35|302.95|295.86|293.46|305.35|302.95|293.45|291.05|0
1649274600000|2022-04-06 19:50:00|293.85|291.45|303.54|301.14|303.74|301.34|293.05|290.65|0
1649274900000|2022-04-06 19:55:00|303.74|301.34|302.93|300.53|305.57|303.17|297.67|295.27|0
1649275200000|2022-04-06 20:00:00|303.74|301.34|304.35|301.95|307.21|304.81|303.74|301.34|0
1649275500000|2022-04-06 20:05:00|304.25|301.85|302.92|300.52|304.35|301.95|302.52|300.12|0
1649275800000|2022-04-06 20:10:00|303.03|300.63|304.96|302.56|304.96|302.56|302.31|299.91|0
1649276100000|2022-04-06 20:15:00|305.16|302.16|304.75|301.95|307.61|304.81|304.65|301.85|0
1649276400000|2022-04-06 20:20:00|304.95|302.15|305.57|302.77|305.98|303.18|304.55|301.75|0
1649276700000|2022-04-06 20:25:00|305.47|302.67|304.95|302.15|305.57|302.77|304.54|301.74|0
1649277000000|2022-04-06 20:30:00|304.75|301.95|305.15|302.35|305.15|302.35|304.54|301.74|0
1649277300000|2022-04-06 20:35:00|304.85|302.05|306.38|303.58|307.2|304.4|304.75|301.95|0
1649277600000|2022-04-06 20:40:00|306.28|303.48|306.78|303.98|306.79|303.99|305.97|303.17|0
1649277900000|2022-04-06 20:45:00|306.38|303.58|305.87|303.07|306.78|303.98|305.76|302.96|0
1649278200000|2022-04-06 20:50:00|305.96|303.16|307.39|304.59|307.39|304.59|305.96|303.16|0
1649278500000|2022-04-06 20:55:00|307.19|304.39|307.7|304.9|307.7|304.9|306.98|304.18|0
1649278800000|2022-04-06 21:00:00|307.73|304.93|307.28|304.48|307.73|304.93|307.1|304.3|0
1649279100000|2022-04-06 21:05:00|307.19|304.39|306.65|303.85|307.28|304.48|306.65|303.85|0
1649279400000|2022-04-06 21:10:00|306.68|303.88|306.68|303.88|306.92|304.12|306.54|303.74|0
1649279700000|2022-04-06 21:15:00|306.65|303.85|306.65|303.85|306.68|303.88|306.62|303.82|0
1649280000000|2022-04-06 21:20:00|306.62|303.82|306.59|303.79|306.71|303.91|306.59|303.79|0
1649280300000|2022-04-06 21:25:00|306.65|303.85|306.73|303.93|306.74|303.94|306.56|303.76|0
1649280600000|2022-04-06 21:30:00|306.77|303.97|307.27|304.47|307.54|304.74|306.77|303.97|0
1649280900000|2022-04-06 21:35:00|307.26|304.46|307.26|304.46|307.33|304.53|307.15|304.35|0
1649281200000|2022-04-06 21:40:00|307|304.2|306.83|304.03|307|304.2|306.83|304.03|0
1649281500000|2022-04-06 21:45:00|306.76|303.96|306.5|303.7|306.88|304.08|306.5|303.7|0
1649281800000|2022-04-06 21:50:00|306.76|303.96|306.73|303.93|306.79|303.99|306.64|303.84|0
1649282100000|2022-04-06 21:55:00|306.71|303.91|306.64|303.84|306.88|304.08|306.64|303.84|0
1649282400000|2022-04-06 22:00:00|307.22|304.42|304.65|301.85|307.22|304.42|304.65|301.85|0
1649282700000|2022-04-06 22:05:00|304.45|301.65|303.63|300.83|304.86|302.06|303.33|300.53|0
1649283000000|2022-04-06 22:10:00|303.43|300.63|303.42|300.62|303.83|301.03|303.22|300.42|0
1649283300000|2022-04-06 22:15:00|303.02|300.22|304.03|301.23|304.03|301.23|302.61|299.81|0
1649283600000|2022-04-06 22:20:00|303.83|301.03|304.03|301.23|304.24|301.44|303.63|300.83|0
1649283900000|2022-04-06 22:25:00|303.83|301.03|304.03|301.23|304.64|301.84|303.83|301.03|0
1649284200000|2022-04-06 22:30:00|303.62|300.82|302.4|299.6|303.62|300.82|302.4|299.6|0
1649284500000|2022-04-06 22:35:00|302.3|299.5|302.8|300|303.01|300.21|302.19|299.39|0
1649284800000|2022-04-06 22:40:00|302.71|299.91|302.6|299.8|304.23|301.43|302.4|299.6|0
1649285100000|2022-04-06 22:45:00|302.39|299.59|303.21|300.41|303.21|300.41|302.39|299.59|0
1649285400000|2022-04-06 22:50:00|303.41|300.61|304.23|301.43|304.84|302.04|303.21|300.41|0
1649285700000|2022-04-06 22:55:00|304.43|301.63|303.82|301.02|304.43|301.63|303.41|300.61|0
1649286000000|2022-04-06 23:00:00|303.61|300.81|305.04|302.24|305.04|302.24|303.2|300.4|0
1649286300000|2022-04-06 23:05:00|305.24|302.44|305.04|302.24|305.65|302.85|304.83|302.03|0
1649286600000|2022-04-06 23:10:00|305.45|302.65|305.24|302.44|305.65|302.85|304.73|301.93|0
1649286900000|2022-04-06 23:15:00|305.04|302.24|305.03|302.23|305.14|302.34|304.73|301.93|0
1649287200000|2022-04-06 23:20:00|305.14|302.34|304.62|301.82|305.14|302.34|304.22|301.42|0
1649287500000|2022-04-06 23:25:00|304.83|302.03|304.83|302.03|305.24|302.44|304.62|301.82|0
1649287800000|2022-04-06 23:30:00|304.93|302.13|307.28|304.48|307.9|305.1|304.62|301.82|0
1649288100000|2022-04-06 23:35:00|307.49|304.69|310.77|307.97|311.19|308.39|307.28|304.48|0
1649288400000|2022-04-06 23:40:00|310.67|307.87|310.67|307.87|311.39|308.59|310.15|307.35|0
1649288700000|2022-04-06 23:45:00|310.57|307.77|311.59|308.79|311.59|308.79|310.36|307.56|0
1649289000000|2022-04-06 23:50:00|311.8|309|313.14|310.34|314.07|311.27|311.39|308.59|0
1649289300000|2022-04-06 23:55:00|313.24|310.44|314.9|312.1|315.93|313.13|313.24|310.44|0
1649289600000|2022-04-07 00:00:00|315.52|312.72|313.86|311.06|317.39|314.59|313.24|310.44|0
1649289900000|2022-04-07 00:05:00|313.65|310.85|314.69|311.89|314.89|312.09|313.24|310.44|0
1649290200000|2022-04-07 00:10:00|315.1|312.3|315.1|312.3|315.52|312.72|313.24|310.44|0
1649290500000|2022-04-07 00:15:00|314.89|312.09|316.76|313.96|316.97|314.17|313.86|311.06|0
1649290800000|2022-04-07 00:20:00|316.97|314.17|316.34|313.54|316.97|314.17|315.3|312.5|0
1649291100000|2022-04-07 00:25:00|316.13|313.33|314.89|312.09|316.75|313.95|314.68|311.88|0
1649291400000|2022-04-07 00:30:00|314.68|311.88|315.92|313.12|316.55|313.75|314.68|311.88|0
1649291700000|2022-04-07 00:35:00|316.03|313.23|316.75|313.95|316.96|314.16|315.92|313.12|0
1649292000000|2022-04-07 00:40:00|316.54|313.74|314.47|311.67|316.54|313.74|314.05|311.25|0
1649292300000|2022-04-07 00:45:00|314.67|311.87|315.92|313.12|316.33|313.53|314.67|311.87|0
1649292600000|2022-04-07 00:50:00|315.4|312.6|315.5|312.7|316.12|313.32|314.88|312.08|0
1649292900000|2022-04-07 00:55:00|315.29|312.49|314.46|311.66|316.12|313.32|314.46|311.66|0
1649293200000|2022-04-07 01:00:00|314.26|311.46|315.5|312.7|316.12|313.32|314.26|311.46|0
1649293500000|2022-04-07 01:05:00|315.29|312.49|312.39|309.59|315.29|312.49|312.39|309.59|0
1649293800000|2022-04-07 01:10:00|312.18|309.38|312.8|310|313.63|310.83|311.77|308.97|0
1649294100000|2022-04-07 01:15:00|313.01|310.21|312.7|309.9|313.01|310.21|311.77|308.97|0
1649294400000|2022-04-07 01:20:00|312.59|309.79|313.63|310.83|313.83|311.03|312.18|309.38|0
1649294700000|2022-04-07 01:25:00|313.83|311.03|315.07|312.27|315.28|312.48|313.83|311.03|0
1649295000000|2022-04-07 01:30:00|315.28|312.48|313.73|310.93|315.9|313.1|313.52|310.72|0
1649295300000|2022-04-07 01:35:00|314.04|311.24|313|310.2|314.04|311.24|312.79|309.99|0
1649295600000|2022-04-07 01:40:00|312.79|309.99|309.81|307.01|312.79|309.99|309.7|306.9|0
1649295900000|2022-04-07 01:45:00|309.29|306.49|309.7|306.9|310.52|307.72|307.03|304.23|0
1649296200000|2022-04-07 01:50:00|309.49|306.69|310.11|307.31|310.73|307.93|309.28|306.48|0
1649296500000|2022-04-07 01:55:00|309.9|307.1|310.31|307.51|310.72|307.92|309.18|306.38|0
1649296800000|2022-04-07 02:00:00|310.52|307.72|311.55|308.75|311.75|308.95|309.9|307.1|0
1649297100000|2022-04-07 02:05:00|311.96|309.16|311.96|309.16|312.16|309.36|310.93|308.13|0
1649297400000|2022-04-07 02:10:00|311.75|308.95|311.34|308.54|312.16|309.36|310.92|308.12|0
1649297700000|2022-04-07 02:15:00|311.54|308.74|311.75|308.95|312.16|309.36|311.13|308.33|0
1649298000000|2022-04-07 02:20:00|311.95|309.15|311.75|308.95|312.16|309.36|311.54|308.74|0
1649298300000|2022-04-07 02:25:00|311.54|308.74|311.74|308.94|311.74|308.94|311.13|308.33|0
1649298600000|2022-04-07 02:30:00|311.54|308.74|311.12|308.32|311.54|308.74|309.89|307.09|0
1649298900000|2022-04-07 02:35:00|311.33|308.53|313.19|310.39|313.39|310.59|311.33|308.53|0
1649299200000|2022-04-07 02:40:00|313.39|310.59|313.39|310.59|313.81|311.01|313.18|310.38|0
1649299500000|2022-04-07 02:45:00|313.5|310.7|313.39|310.59|313.6|310.8|312.88|310.08|0
1649299800000|2022-04-07 02:50:00|313.18|310.38|312.87|310.07|313.18|310.38|312.15|309.35|0
1649300100000|2022-04-07 02:55:00|312.77|309.97|312.77|309.97|313.18|310.38|312.15|309.35|0
1649300400000|2022-04-07 03:00:00|312.67|309.87|312.97|310.17|312.97|310.17|312.15|309.35|0
1649300700000|2022-04-07 03:05:00|313.18|310.38|313.38|310.58|313.7|310.9|312.97|310.17|0
1649301000000|2022-04-07 03:10:00|313.59|310.79|313.38|310.58|313.8|311|313.17|310.37|0
1649301300000|2022-04-07 03:15:00|313.59|310.79|314.41|311.61|314.62|311.82|313.49|310.69|0
1649301600000|2022-04-07 03:20:00|314.21|311.41|314.2|311.4|314.21|311.41|313.79|310.99|0
1649301900000|2022-04-07 03:25:00|314.41|311.61|315.7|312.9|316.11|313.31|314|311.2|0
1649302200000|2022-04-07 03:30:00|315.6|312.8|315.9|313.1|316.32|313.52|315.28|312.48|0
1649302500000|2022-04-07 03:35:00|315.69|312.89|316.52|313.72|316.52|313.72|315.49|312.69|0
1649302800000|2022-04-07 03:40:00|316.73|313.93|317.35|314.55|317.35|314.55|316.52|313.72|0
1649303100000|2022-04-07 03:45:00|317.14|314.34|316.31|313.51|317.14|314.34|316.1|313.3|0
1649303400000|2022-04-07 03:50:00|316.1|313.3|317.35|314.55|317.35|314.55|316.1|313.3|0
1649303700000|2022-04-07 03:55:00|317.45|314.65|319.12|316.32|319.22|316.42|317.14|314.34|0
1649304000000|2022-04-07 04:00:00|319.01|316.21|318.38|315.58|319.63|316.83|318.17|315.37|0
1649304300000|2022-04-07 04:05:00|318.59|315.79|318.8|316|318.8|316|317.97|315.17|0
1649304600000|2022-04-07 04:10:00|319|316.2|319.42|316.62|319.74|316.94|318.8|316|0
1649304900000|2022-04-07 04:15:00|319.32|316.52|318.9|316.1|319.63|316.83|318.9|316.1|0
1649305200000|2022-04-07 04:20:00|319|316.2|319.83|317.03|319.83|317.03|318.79|315.99|0
1649305500000|2022-04-07 04:25:00|320.87|318.07|319.41|316.61|321.29|318.49|319.41|316.61|0
1649305800000|2022-04-07 04:30:00|319.31|316.51|317.96|315.16|319.31|316.51|317.33|314.53|0
1649306100000|2022-04-07 04:35:00|317.86|315.06|317.75|314.95|318.37|315.57|317.75|314.95|0
1649306400000|2022-04-07 04:40:00|318.16|315.36|318.54|315.74|319.37|316.57|317.95|315.15|0
1649306700000|2022-04-07 04:45:00|318.33|315.53|318.33|315.53|319.37|316.57|318.12|315.32|0
1649307000000|2022-04-07 04:50:00|318.12|315.32|319.16|316.36|319.36|316.56|317.92|315.12|0
1649307300000|2022-04-07 04:55:00|319.36|316.56|319.57|316.77|320.19|317.39|319.36|316.56|0
1649307600000|2022-04-07 05:00:00|319.78|316.98|319.98|317.18|320.6|317.8|318.33|315.53|0
1649307900000|2022-04-07 05:05:00|320.39|317.59|319.15|316.35|321.22|318.42|319.15|316.35|0
1649308200000|2022-04-07 05:10:00|318.94|316.14|318.94|316.14|320.39|317.59|318.53|315.73|0
1649308500000|2022-04-07 05:15:00|318.84|316.04|320.18|317.38|320.6|317.8|318.53|315.73|0
1649308800000|2022-04-07 05:20:00|319.98|317.18|321.01|318.21|321.22|318.42|319.77|316.97|0
1649309100000|2022-04-07 05:25:00|321.22|318.42|321.22|318.42|322.05|319.25|321.01|318.21|0
1649309400000|2022-04-07 05:30:00|321.42|318.62|320.38|317.58|321.63|318.83|319.56|316.76|0
1649309700000|2022-04-07 05:35:00|320.18|317.38|317.59|314.79|320.59|317.79|317.49|314.69|0
1649310000000|2022-04-07 05:40:00|317.69|314.89|318.52|315.72|318.52|315.72|317.07|314.27|0
1649310300000|2022-04-07 05:45:00|318.62|315.82|315.21|312.41|318.72|315.92|314.6|311.8|0
1649310600000|2022-04-07 05:50:00|315.42|312.62|313.98|311.18|316.04|313.24|313.77|310.97|0
1649310900000|2022-04-07 05:55:00|314.18|311.38|315.93|313.13|315.93|313.13|313.36|310.56|0
1649311200000|2022-04-07 06:00:00|316.03|313.23|315.62|312.82|317.48|314.68|314.18|311.38|0
1649311500000|2022-04-07 06:05:00|315.41|312.61|312.94|310.14|315.73|312.93|312.12|309.32|0
1649311800000|2022-04-07 06:10:00|313.35|310.55|311.87|309.07|313.35|310.55|310.69|307.89|0
1649312100000|2022-04-07 06:15:00|311.67|308.87|310.64|307.84|311.87|309.07|310.02|307.22|0
1649312400000|2022-04-07 06:20:00|310.54|307.74|309|306.2|311.36|308.56|308.59|305.79|0
1649312700000|2022-04-07 06:25:00|308.79|305.99|307.26|304.46|309.41|306.61|306.95|304.15|0
1649313000000|2022-04-07 06:30:00|307.36|304.56|308.38|305.58|309.4|306.6|306.13|303.33|0
1649313300000|2022-04-07 06:35:00|308.49|305.69|307.36|304.56|308.79|305.99|306.74|303.94|0
1649313600000|2022-04-07 06:40:00|307.26|304.46|304.09|301.29|307.36|304.56|304.09|301.29|0
1649313900000|2022-04-07 06:45:00|304.3|301.5|304.11|301.31|304.96|302.16|303.28|300.48|0
1649314200000|2022-04-07 06:50:00|304.31|301.51|304.52|301.72|305.33|302.53|302.89|300.09|0
1649314500000|2022-04-07 06:55:00|304.62|301.82|303.49|300.69|305.13|302.33|302.07|299.27|0
1649314800000|2022-04-07 07:00:00|303.29|300.49|303.29|300.49|305.33|302.53|300.85|298.05|0
1649315100000|2022-04-07 07:05:00|302.88|300.08|302.48|300.08|303.7|301.3|300.65|298.25|0
1649315400000|2022-04-07 07:10:00|302.58|300.18|299.63|297.23|302.58|300.18|298.01|295.61|0
1649315700000|2022-04-07 07:15:00|299.83|297.43|301.05|298.65|301.25|298.85|298.82|296.42|0
1649316000000|2022-04-07 07:20:00|300.95|298.55|296.99|294.59|301.86|299.46|296.59|294.19|0
1649316300000|2022-04-07 07:25:00|296.79|294.39|299.22|296.82|299.62|297.22|296.69|294.29|0
1649316600000|2022-04-07 07:30:00|300.03|297.63|300.43|298.03|303.08|300.68|300.03|297.63|0
1649316900000|2022-04-07 07:35:00|300.64|298.24|301.85|299.45|301.96|299.56|300.03|297.63|0
1649317200000|2022-04-07 07:40:00|301.65|299.25|303.28|300.88|303.48|301.08|301.35|298.95|0
1649317500000|2022-04-07 07:45:00|303.18|300.78|302.05|299.65|303.68|301.28|301.44|299.04|0
1649317800000|2022-04-07 07:50:00|302.26|299.86|301.64|299.24|302.46|300.06|300.43|298.03|0
1649318100000|2022-04-07 07:55:00|301.75|299.35|305.52|303.12|306.34|303.94|301.75|299.35|0
1649318400000|2022-04-07 08:00:00|305.31|302.91|306.13|303.73|307.36|304.96|304.9|302.5|0
1649318700000|2022-04-07 08:05:00|305.93|303.53|302.05|299.65|306.95|304.55|301.64|299.24|0
1649319000000|2022-04-07 08:10:00|301.95|299.55|305.21|302.81|305.92|303.52|301.44|299.04|0
1649319300000|2022-04-07 08:15:00|304.8|302.4|305.51|303.11|306.53|304.13|303.27|300.87|0
1649319600000|2022-04-07 08:20:00|305.31|302.91|303.98|301.58|305.31|302.91|302.65|300.25|0
1649319900000|2022-04-07 08:25:00|304.08|301.68|303.26|300.86|304.49|302.09|302.45|300.05|0
1649320200000|2022-04-07 08:30:00|303.46|301.06|303.57|301.17|303.98|301.58|301.74|299.34|0
1649320500000|2022-04-07 08:35:00|303.46|301.06|305.09|302.69|305.5|303.1|302.85|300.45|0
1649320800000|2022-04-07 08:40:00|305|302.6|302.44|300.04|305.61|303.21|302.14|299.74|0
1649321100000|2022-04-07 08:45:00|302.34|299.94|300.81|298.41|302.64|300.24|300.81|298.41|0
1649321400000|2022-04-07 08:50:00|300.61|298.21|298.37|295.97|300.81|298.41|298.17|295.77|0
1649321700000|2022-04-07 08:55:00|298.68|296.28|295.95|293.55|299.39|296.99|295.95|293.55|0
1649322000000|2022-04-07 09:00:00|296.15|293.75|297.97|295.57|297.97|295.57|295.95|293.55|0
1649322300000|2022-04-07 09:05:00|297.76|295.36|298.98|296.58|299.38|296.98|297.46|295.06|0
1649322600000|2022-04-07 09:10:00|298.77|296.37|298.57|296.17|299.58|297.18|298.47|296.07|0
1649322900000|2022-04-07 09:15:00|298.77|296.37|298.17|295.77|299.18|296.78|296.14|293.74|0
1649323200000|2022-04-07 09:20:00|298.27|295.87|297.76|295.36|298.57|296.17|295.75|293.35|0
1649323500000|2022-04-07 09:25:00|297.87|295.47|297.56|295.16|298.77|296.37|297.36|294.96|0
1649323800000|2022-04-07 09:30:00|297.76|295.36|297.56|295.16|298.16|295.76|296.75|294.35|0
1649324100000|2022-04-07 09:35:00|297.46|295.06|295.94|293.54|297.96|295.56|295.84|293.44|0
1649324400000|2022-04-07 09:40:00|295.74|293.34|295.34|292.94|296.55|294.15|294.33|291.93|0
1649324700000|2022-04-07 09:45:00|295.94|293.54|295.64|293.24|296.74|294.34|295.33|292.93|0
1649325000000|2022-04-07 09:50:00|295.54|293.14|294.93|292.53|296.54|294.14|294.73|292.33|0
1649325300000|2022-04-07 09:55:00|294.83|292.43|293.52|291.12|295.53|293.13|292.72|290.32|0
1649325600000|2022-04-07 10:00:00|293.92|291.52|293.52|291.12|293.92|291.52|292.72|290.32|0
1649325900000|2022-04-07 10:05:00|293.32|290.92|293.32|290.92|293.72|291.32|292.92|290.52|0
1649326200000|2022-04-07 10:10:00|293.52|291.12|293.32|290.92|293.92|291.52|293.32|290.92|0
1649326500000|2022-04-07 10:15:00|293.42|291.02|293.71|291.31|293.92|291.52|292.31|289.91|0
1649326800000|2022-04-07 10:20:00|293.51|291.11|292.91|290.51|293.71|291.31|292.51|290.11|0
1649327100000|2022-04-07 10:25:00|292.81|290.41|292.96|290.56|293.71|291.31|292.81|290.41|0
1649327400000|2022-04-07 10:30:00|293.16|290.76|293.76|291.36|294.17|291.77|293.16|290.76|0
1649327700000|2022-04-07 10:35:00|294.17|291.77|292.96|290.56|294.27|291.87|292.15|289.75|0
1649328000000|2022-04-07 10:40:00|293.16|290.76|294.77|292.37|294.77|292.37|293.16|290.76|0
1649328300000|2022-04-07 10:45:00|294.57|292.17|293.76|291.36|294.87|292.47|293.56|291.16|0
1649328600000|2022-04-07 10:50:00|293.56|291.16|294.36|291.96|294.56|292.16|293.35|290.95|0
1649328900000|2022-04-07 10:55:00|294.56|292.16|295.37|292.97|295.77|293.37|294.56|292.16|0
1649329200000|2022-04-07 11:00:00|295.57|293.17|297.39|294.99|297.99|295.59|294.76|292.36|0
1649329500000|2022-04-07 11:05:00|297.29|294.89|294.15|291.75|297.59|295.19|286.34|283.94|0
1649329800000|2022-04-07 11:10:00|294.76|292.36|291.54|289.14|295.97|293.57|290.54|288.14|0
1649330100000|2022-04-07 11:15:00|291.74|289.34|295.06|292.66|295.06|292.66|291.54|289.14|0
1649330400000|2022-04-07 11:20:00|294.96|292.56|297.58|295.18|297.58|295.18|294.75|292.35|0
1649330700000|2022-04-07 11:25:00|297.69|295.29|298.59|296.19|299|296.6|297.18|294.78|0
1649331000000|2022-04-07 11:30:00|298.7|296.3|299.2|296.8|300.62|298.22|295.76|293.36|0
1649331300000|2022-04-07 11:35:00|299.4|297|300.01|297.61|300.62|298.22|298.18|295.78|0
1649331600000|2022-04-07 11:40:00|299.81|297.41|298.38|295.98|300.62|298.22|297.98|295.58|0
1649331900000|2022-04-07 11:45:00|298.58|296.18|299.19|296.79|299.9|297.5|297.47|295.07|0
1649332200000|2022-04-07 11:50:00|299.39|296.99|299.59|297.19|300.6|298.2|298.58|296.18|0
1649332500000|2022-04-07 11:55:00|299.39|296.99|297.57|295.17|299.79|297.39|297.36|294.96|0
1649332800000|2022-04-07 12:00:00|297.77|295.37|302.42|300.02|302.42|300.02|296.96|294.56|0
1649333100000|2022-04-07 12:05:00|302.02|299.62|302.12|299.72|303.44|301.04|301.41|299.01|0
1649333400000|2022-04-07 12:10:00|302.22|299.82|304.66|302.26|304.86|302.46|301.61|299.21|0
1649333700000|2022-04-07 12:15:00|305.27|302.87|303.64|301.24|306.7|304.3|303.64|301.24|0
1649334000000|2022-04-07 12:20:00|303.84|301.44|304.86|302.46|305.27|302.87|303.03|300.63|0
1649334300000|2022-04-07 12:25:00|305.06|302.66|305.53|303.13|306.76|304.36|305.01|302.61|0
1649334600000|2022-04-07 12:30:00|305.74|303.34|303.49|301.09|306.76|304.36|303.4|301|0
1649334900000|2022-04-07 12:35:00|303.4|301|303.9|301.5|304.92|302.52|303.09|300.69|0
1649335200000|2022-04-07 12:40:00|304|301.6|305.32|302.92|305.32|302.92|303.08|300.68|0
1649335500000|2022-04-07 12:45:00|305.53|303.13|305.53|303.13|306.14|303.74|303.9|301.5|0
1649335800000|2022-04-07 12:50:00|305.73|303.33|309.21|306.81|309.62|307.22|304.71|302.31|0
1649336100000|2022-04-07 12:55:00|309|306.6|309.2|306.8|310.44|308.04|308.29|305.89|0
1649336400000|2022-04-07 13:00:00|308.59|306.19|313.52|311.12|313.52|311.12|307.77|305.37|0
1649336700000|2022-04-07 13:05:00|313.32|310.92|313.31|310.91|314.14|311.74|312.7|310.3|0
1649337000000|2022-04-07 13:10:00|313.52|311.12|312.59|310.19|313.52|311.12|312.08|309.68|0
1649337300000|2022-04-07 13:15:00|312.69|310.29|309.71|307.31|313.72|311.32|309.61|307.21|0
1649337600000|2022-04-07 13:20:00|309.61|307.21|310.63|308.23|311.25|308.85|309.61|307.21|0
1649337900000|2022-04-07 13:25:00|310.84|308.44|312.07|309.67|313.1|310.7|310.63|308.23|0
1649338200000|2022-04-07 13:30:00|312.69|310.29|306.02|303.62|314.34|311.94|306.02|303.62|0
1649338500000|2022-04-07 13:35:00|305.92|303.52|300.76|298.36|308.69|306.29|300.15|297.75|0
1649338800000|2022-04-07 13:40:00|299.75|297.35|305.83|303.43|305.83|303.43|296.32|293.92|0
1649339100000|2022-04-07 13:45:00|305.22|302.82|310.32|307.92|311.14|308.74|302.78|300.38|0
1649339400000|2022-04-07 13:50:00|309.91|307.51|302.37|299.97|310.73|308.33|300.75|298.35|0
1649339700000|2022-04-07 13:55:00|302.17|299.77|301.87|299.47|303.99|301.59|301.15|298.75|0
1649340000000|2022-04-07 14:00:00|301.36|298.96|305.62|303.22|306.02|303.62|295.71|293.31|0
1649340300000|2022-04-07 14:05:00|306.02|303.62|308.88|306.48|310.93|308.53|304.19|301.79|0
1649340600000|2022-04-07 14:10:00|308.67|306.27|305.41|303.01|311.33|308.93|304.19|301.79|0
1649340900000|2022-04-07 14:15:00|306.22|303.82|308.47|306.07|309.9|307.5|305.61|303.21|0
1649341200000|2022-04-07 14:20:00|308.67|306.27|310.3|307.9|312.97|310.57|308.67|306.27|0
1649341500000|2022-04-07 14:25:00|310.1|307.7|312.46|310.06|312.97|310.57|307.85|305.45|0
1649341800000|2022-04-07 14:30:00|312.56|310.16|307.71|305.31|312.56|310.16|306.89|304.49|0
1649342100000|2022-04-07 14:35:00|306.89|304.49|312.62|310.22|312.62|310.22|304.45|302.05|0
1649342400000|2022-04-07 14:40:00|312.41|310.01|319.84|317.44|321.5|319.1|312.41|310.01|0
1649342700000|2022-04-07 14:45:00|319.43|317.03|320.56|318.16|322.23|319.83|318.39|315.99|0
1649343000000|2022-04-07 14:50:00|320.14|317.74|316.72|314.32|320.14|317.74|314.96|312.56|0
1649343300000|2022-04-07 14:55:00|316.2|313.8|315.58|313.18|317.24|314.84|313.73|311.33|0
1649343600000|2022-04-07 15:00:00|316.2|313.8|312.49|310.09|316.2|313.8|308.9|306.5|0
1649343900000|2022-04-07 15:05:00|313.1|310.7|317.17|314.77|317.38|314.98|312.69|310.29|0
1649344200000|2022-04-07 15:10:00|317.59|315.19|317.58|315.18|320.28|317.88|316.34|313.94|0
1649344500000|2022-04-07 15:15:00|317.79|315.39|318.62|316.22|320.7|318.3|317.79|315.39|0
1649344800000|2022-04-07 15:20:00|319.03|316.63|316.34|313.94|319.24|316.84|314.89|312.49|0
1649345100000|2022-04-07 15:25:00|315.93|313.53|321.74|319.34|323.82|321.42|314.27|311.87|0
1649345400000|2022-04-07 15:30:00|321.32|318.92|325.05|322.65|326.51|324.11|321.11|318.71|0
1649345700000|2022-04-07 15:35:00|324.63|322.23|320.54|318.14|324.63|322.23|319.92|317.52|0
1649346000000|2022-04-07 15:40:00|320.86|318.46|322.62|320.22|323.04|320.64|319.5|317.1|0
1649346300000|2022-04-07 15:45:00|322.83|320.43|322.62|320.22|323.04|320.64|318.05|315.65|0
1649346600000|2022-04-07 15:50:00|323.04|320.64|326.8|324.4|327.01|324.61|321.79|319.39|0
1649346900000|2022-04-07 15:55:00|326.38|323.98|322.83|320.43|326.8|324.4|322.2|319.8|0
1649347200000|2022-04-07 16:00:00|323.24|320.84|324.08|321.68|324.29|321.89|321.16|318.76|0
1649347500000|2022-04-07 16:05:00|323.87|321.47|320.32|317.92|323.87|321.47|319.7|317.3|0
1649347800000|2022-04-07 16:10:00|319.91|317.51|319.28|316.88|321.36|318.96|316.38|313.98|0
1649348100000|2022-04-07 16:15:00|319.08|316.68|321.78|319.38|322.61|320.21|318.87|316.47|0
1649348400000|2022-04-07 16:20:00|322.19|319.79|320.53|318.13|322.82|320.42|317.83|315.43|0
1649348700000|2022-04-07 16:25:00|320.73|318.33|323.23|320.83|324.69|322.29|319.49|317.09|0
1649349000000|2022-04-07 16:30:00|323.44|321.04|323.65|321.25|324.69|322.29|321.56|319.16|0
1649349300000|2022-04-07 16:35:00|323.86|321.46|324.27|321.87|324.69|322.29|321.35|318.95|0
1649349600000|2022-04-07 16:40:00|324.69|322.29|325.53|323.13|325.74|323.34|322.81|320.41|0
1649349900000|2022-04-07 16:45:00|325.32|322.92|329.3|326.9|329.3|326.9|323.44|321.04|0
1649350200000|2022-04-07 16:50:00|329.51|327.11|326.15|323.75|329.51|327.11|324.06|321.66|0
1649350500000|2022-04-07 16:55:00|325.94|323.54|323.85|321.45|326.57|324.17|323.22|320.82|0
1649350800000|2022-04-07 17:00:00|323.64|321.24|319.26|316.86|324.68|322.28|317.81|315.41|0
1649351100000|2022-04-07 17:05:00|319.06|316.66|316.78|314.38|320.51|318.11|316.78|314.38|0
1649351400000|2022-04-07 17:10:00|317.19|314.79|311.41|309.01|317.4|315|308.33|305.93|0
1649351700000|2022-04-07 17:15:00|311.62|309.22|308.35|305.95|312.85|310.45|307.31|304.91|0
1649352000000|2022-04-07 17:20:00|308.15|305.75|308.76|306.36|308.76|306.36|305.28|302.88|0
1649352300000|2022-04-07 17:25:00|308.55|306.15|304.67|302.27|308.66|306.26|303.04|300.64|0
1649352600000|2022-04-07 17:30:00|304.26|301.86|306.5|304.1|306.91|304.51|302.83|300.43|0
1649352900000|2022-04-07 17:35:00|306.3|303.9|308.34|305.94|308.34|305.94|304.26|301.86|0
1649353200000|2022-04-07 17:40:00|307.32|304.92|307.93|305.53|308.34|305.94|305.68|303.28|0
1649353500000|2022-04-07 17:45:00|308.14|305.74|308.95|306.55|309.36|306.96|304.66|302.26|0
1649353800000|2022-04-07 17:50:00|308.65|306.25|307.72|305.32|309.77|307.37|306.5|304.1|0
1649354100000|2022-04-07 17:55:00|308.34|305.94|296.55|294.15|308.34|305.94|295.74|293.34|0
1649354400000|2022-04-07 18:00:00|297.15|294.75|296.34|293.94|297.96|295.56|293.73|291.33|0
1649354700000|2022-04-07 18:05:00|296.75|294.35|295.34|292.94|300.18|297.78|295.24|292.84|0
1649355000000|2022-04-07 18:10:00|296.14|293.74|296.34|293.94|297.75|295.35|294.13|291.73|0
1649355300000|2022-04-07 18:15:00|296.45|294.05|301.19|298.79|301.6|299.2|295.74|293.34|0
1649355600000|2022-04-07 18:20:00|300.99|298.59|297.95|295.55|301.19|298.79|297.95|295.55|0
1649355900000|2022-04-07 18:25:00|297.75|295.35|298.76|296.36|299.36|296.96|291.12|288.72|0
1649356200000|2022-04-07 18:30:00|299.77|297.37|298.75|296.35|300.37|297.97|297.54|295.14|0
1649356500000|2022-04-07 18:35:00|298.35|295.95|296.94|294.54|300.98|298.58|296.53|294.13|0
1649356800000|2022-04-07 18:40:00|297.54|295.14|295.32|292.92|299.56|297.16|294.42|292.02|0
1649357100000|2022-04-07 18:45:00|295.12|292.72|292.11|289.71|297.34|294.94|290.31|287.91|0
1649357400000|2022-04-07 18:50:00|292.91|290.51|288.91|286.51|293.51|291.11|287.92|285.52|0
1649357700000|2022-04-07 18:55:00|288.51|286.11|282.17|279.77|288.51|286.11|281.58|279.18|0
1649358000000|2022-04-07 19:00:00|283.75|281.35|280.01|277.61|283.75|281.35|277.85|275.45|0
1649358300000|2022-04-07 19:05:00|280.2|277.8|277.86|275.46|281.57|279.17|277.27|274.87|0
1649358600000|2022-04-07 19:10:00|277.66|275.26|275.14|272.74|279.03|276.63|275.14|272.74|0
1649358900000|2022-04-07 19:15:00|275.52|273.12|278.63|276.23|279.22|276.82|273.78|271.38|0
1649359200000|2022-04-07 19:20:00|278.83|276.43|282.15|279.75|283.72|281.32|278.83|276.43|0
1649359500000|2022-04-07 19:25:00|281.76|279.36|283.33|280.93|284.31|281.91|280|277.6|0
1649359800000|2022-04-07 19:30:00|282.93|280.53|277.26|274.86|284.11|281.71|277.26|274.86|0
1649360100000|2022-04-07 19:35:00|277.46|275.06|276.68|274.28|279.21|276.81|276.68|274.28|0
1649360400000|2022-04-07 19:40:00|276.29|273.89|273.94|271.54|279.01|276.61|273.74|271.34|0
1649360700000|2022-04-07 19:45:00|274.52|272.12|277.36|274.96|279.02|276.62|271.61|269.21|0
1649361000000|2022-04-07 19:50:00|277.45|275.05|282.56|280.16|283.75|281.35|276.86|274.46|0
1649361300000|2022-04-07 19:55:00|283.35|280.95|286.72|284.32|288.31|285.91|283.35|280.95|0
1649361600000|2022-04-07 20:00:00|286.32|283.92|286.72|284.32|287.32|284.92|285.13|282.73|0
1649361900000|2022-04-07 20:05:00|286.12|283.72|286.12|283.72|287.12|284.72|285.53|283.13|0
1649362200000|2022-04-07 20:10:00|285.92|283.52|286.12|283.72|286.12|283.72|284.33|281.93|0
1649362500000|2022-04-07 20:15:00|285.72|282.92|287.11|284.31|287.41|284.61|285.13|282.33|0
1649362800000|2022-04-07 20:20:00|287.31|284.51|289.5|286.7|289.7|286.9|287.31|284.51|0
1649363100000|2022-04-07 20:25:00|289.3|286.5|289.7|286.9|290.7|287.9|289.1|286.3|0
1649363400000|2022-04-07 20:30:00|289.9|287.1|289|286.2|290.3|287.5|288.9|286.1|0
1649363700000|2022-04-07 20:35:00|289.1|286.3|288.1|285.3|289.3|286.5|288.1|285.3|0
1649364000000|2022-04-07 20:40:00|288|285.2|288.69|285.89|288.89|286.09|287.9|285.1|0
1649364300000|2022-04-07 20:45:00|288.3|285.5|287.9|285.1|289|286.2|287.9|285.1|0
1649364600000|2022-04-07 20:50:00|287.7|284.9|286.5|283.7|287.7|284.9|286.3|283.5|0
1649364900000|2022-04-07 20:55:00|286.7|283.9|287.99|285.19|288.19|285.39|286.5|283.7|0
1649365200000|2022-04-07 21:00:00|287.58|284.78|287.61|284.81|287.9|285.1|287.37|284.57|0
1649365500000|2022-04-07 21:05:00|287.63|284.83|287.93|285.13|287.93|285.13|287.37|284.57|0
1649365800000|2022-04-07 21:10:00|287.95|285.15|288.09|285.29|288.38|285.58|287.95|285.15|0
1649366100000|2022-04-07 21:15:00|288.12|285.32|288.61|285.81|288.7|285.9|288.12|285.32|0
1649366400000|2022-04-07 21:20:00|288.52|285.72|288.52|285.72|288.61|285.81|288.2|285.4|0
1649366700000|2022-04-07 21:25:00|288.61|285.81|288.26|285.46|288.61|285.81|287.65|284.85|0
1649367000000|2022-04-07 21:30:00|288|285.2|287.94|285.14|288|285.2|287.94|285.14|0
1649367300000|2022-04-07 21:35:00|287.79|284.99|287.88|285.08|288.05|285.25|287.64|284.84|0
1649367600000|2022-04-07 21:40:00|287.85|285.05|287.64|284.84|287.99|285.19|287.64|284.84|0
1649367900000|2022-04-07 21:45:00|287.76|284.96|287.58|284.78|287.76|284.96|287.43|284.63|0
1649368200000|2022-04-07 21:50:00|287.67|284.87|287.67|284.87|287.73|284.93|287.64|284.84|0
1649368500000|2022-04-07 21:55:00|287.69|284.89|288.04|285.24|288.04|285.24|287.41|284.61|0
1649368800000|2022-04-07 22:00:00|287.77|284.97|286.27|283.47|288.17|285.37|286.27|283.47|0
1649369100000|2022-04-07 22:05:00|286.47|283.67|286.67|283.87|287.27|284.47|286.38|283.58|0
1649369400000|2022-04-07 22:10:00|286.47|283.67|285.67|282.87|286.87|284.07|285.28|282.48|0
1649369700000|2022-04-07 22:15:00|285.58|282.78|286.27|283.47|286.27|283.47|285.48|282.68|0
1649370000000|2022-04-07 22:20:00|286.07|283.27|286.07|283.27|286.27|283.47|285.67|282.87|0
1649370300000|2022-04-07 22:25:00|286.27|283.47|286.86|284.06|286.86|284.06|286.27|283.47|0
1649370600000|2022-04-07 22:30:00|286.66|283.86|287.06|284.26|287.06|284.26|286.46|283.66|0
1649370900000|2022-04-07 22:35:00|286.86|284.06|286.86|284.06|287.06|284.26|286.66|283.86|0
1649371200000|2022-04-07 22:40:00|286.46|283.66|286.46|283.66|286.66|283.86|286.46|283.66|0
1649371500000|2022-04-07 22:45:00|286.85|284.05|286.85|284.05|287.05|284.25|286.46|283.66|0
1649371800000|2022-04-07 22:50:00|287.05|284.25|287.45|284.65|287.65|284.85|287.05|284.25|0
1649372100000|2022-04-07 22:55:00|287.55|284.75|286.65|283.85|287.55|284.75|286.65|283.85|0
1649372400000|2022-04-07 23:00:00|287.05|284.25|287.44|284.64|287.64|284.84|286.45|283.65|0
1649372700000|2022-04-07 23:05:00|287.35|284.55|287.04|284.24|287.35|284.55|286.84|284.04|0
1649373000000|2022-04-07 23:10:00|286.95|284.15|284.86|282.06|287.24|284.44|284.86|282.06|0
1649373300000|2022-04-07 23:15:00|284.96|282.16|285.85|283.05|285.95|283.15|284.86|282.06|0
1649373600000|2022-04-07 23:20:00|285.75|282.95|285.25|282.45|285.85|283.05|285.05|282.25|0
1649373900000|2022-04-07 23:25:00|285.05|282.25|284.45|281.65|285.25|282.45|283.86|281.06|0
1649374200000|2022-04-07 23:30:00|284.26|281.46|284.85|282.05|285.15|282.35|284.26|281.46|0
1649374500000|2022-04-07 23:35:00|284.65|281.85|284.25|281.45|285.05|282.25|284.25|281.45|0
1649374800000|2022-04-07 23:40:00|284.36|281.56|283.85|281.05|284.36|281.56|283.26|280.46|0
1649375100000|2022-04-07 23:45:00|283.96|281.16|283.06|280.26|284.45|281.65|283.06|280.26|0
1649375400000|2022-04-07 23:50:00|283.26|280.46|282.27|279.47|283.26|280.46|281.87|279.07|0
1649375700000|2022-04-07 23:55:00|282.07|279.27|282.66|279.86|282.66|279.86|281.48|278.68|0
1649376000000|2022-04-08 00:00:00|282.86|280.06|282.26|279.46|284.44|281.64|282.07|279.27|0
1649376300000|2022-04-08 00:05:00|282.46|279.66|282.66|279.86|283.05|280.25|281.87|279.07|0
1649376600000|2022-04-08 00:10:00|282.86|280.06|283.45|280.65|283.65|280.85|282.46|279.66|0
1649376900000|2022-04-08 00:15:00|283.64|280.84|286.22|283.42|286.42|283.62|283.64|280.84|0
1649377200000|2022-04-08 00:20:00|286.62|283.82|286.81|284.01|287.41|284.61|285.03|282.23|0
1649377500000|2022-04-08 00:25:00|287.01|284.21|290.2|287.4|290.6|287.8|286.22|283.42|0
1649377800000|2022-04-08 00:30:00|290.6|287.8|290.6|287.8|290.6|287.8|289.4|286.6|0
1649378100000|2022-04-08 00:35:00|290.4|287.6|289.4|286.6|290.6|287.8|289.2|286.4|0
1649378400000|2022-04-08 00:40:00|289.6|286.8|289.6|286.8|289.8|287|289.2|286.4|0
1649378700000|2022-04-08 00:45:00|289.4|286.6|289.59|286.79|290.2|287.4|288.8|286|0
1649379000000|2022-04-08 00:50:00|289.39|286.59|289.1|286.3|289.59|286.79|288.79|285.99|0
1649379300000|2022-04-08 00:55:00|288.99|286.19|287.99|285.19|289.79|286.99|287.99|285.19|0
1649379600000|2022-04-08 01:00:00|287.8|285|287.99|285.19|288.39|285.59|287.4|284.6|0
1649379900000|2022-04-08 01:05:00|287.79|284.99|288.39|285.59|288.39|285.59|287.19|284.39|0
1649380200000|2022-04-08 01:10:00|288.19|285.39|289.19|286.39|289.38|286.58|288.19|285.39|0
1649380500000|2022-04-08 01:15:00|289.29|286.49|289.78|286.98|290.38|287.58|288.59|285.79|0
1649380800000|2022-04-08 01:20:00|289.69|286.89|290.58|287.78|290.58|287.78|288.98|286.18|0
1649381100000|2022-04-08 01:25:00|290.18|287.38|290.18|287.38|290.58|287.78|289.78|286.98|0
1649381400000|2022-04-08 01:30:00|289.98|287.18|290.18|287.38|290.38|287.58|289.78|286.98|0
1649381700000|2022-04-08 01:35:00|289.98|287.18|289.97|287.17|290.58|287.78|289.77|286.97|0
1649382000000|2022-04-08 01:40:00|289.77|286.97|288.38|285.58|289.97|287.17|288.18|285.38|0
1649382300000|2022-04-08 01:45:00|288.18|285.38|288.57|285.77|288.57|285.77|288.17|285.37|0
1649382600000|2022-04-08 01:50:00|288.37|285.57|290.57|287.77|290.57|287.77|288.37|285.57|0
1649382900000|2022-04-08 01:55:00|290.37|287.57|290.37|287.57|290.57|287.77|289.97|287.17|0
1649383200000|2022-04-08 02:00:00|290.47|287.67|289.36|286.56|290.57|287.77|289.17|286.37|0
1649383500000|2022-04-08 02:05:00|289.47|286.67|289.76|286.96|289.96|287.16|288.96|286.16|0
1649383800000|2022-04-08 02:10:00|289.87|287.07|289.56|286.76|290.16|287.36|289.36|286.56|0
1649384100000|2022-04-08 02:15:00|289.46|286.66|289.76|286.96|290.56|287.76|288.76|285.96|0
1649384400000|2022-04-08 02:20:00|289.56|286.76|289.36|286.56|289.76|286.96|288.96|286.16|0
1649384700000|2022-04-08 02:25:00|289.56|286.76|288.56|285.76|289.56|286.76|288.56|285.76|0
1649385000000|2022-04-08 02:30:00|288.46|285.66|287.56|284.76|288.76|285.96|287.36|284.56|0
1649385300000|2022-04-08 02:35:00|287.76|284.96|287.76|284.96|288.06|285.26|287.56|284.76|0
1649385600000|2022-04-08 02:40:00|287.66|284.86|286.16|283.36|287.95|285.15|286.16|283.36|0
1649385900000|2022-04-08 02:45:00|285.76|282.96|285.37|282.57|286.16|283.36|284.57|281.77|0
1649386200000|2022-04-08 02:50:00|285.17|282.37|285.36|282.56|285.56|282.76|284.97|282.17|0
1649386500000|2022-04-08 02:55:00|285.56|282.76|284.96|282.16|285.56|282.76|284.77|281.97|0
1649386800000|2022-04-08 03:00:00|284.77|281.97|286.35|283.55|286.55|283.75|284.37|281.57|0
1649387100000|2022-04-08 03:05:00|286.55|283.75|285.75|282.95|286.75|283.95|285.75|282.95|0
1649387400000|2022-04-08 03:10:00|285.95|283.15|285.16|282.36|286.06|283.26|284.56|281.76|0
1649387700000|2022-04-08 03:15:00|285.35|282.55|285.35|282.55|285.55|282.75|284.76|281.96|0
1649388000000|2022-04-08 03:20:00|285.55|282.75|284.95|282.15|285.55|282.75|284.36|281.56|0
1649388300000|2022-04-08 03:25:00|285.15|282.35|285.94|283.14|286.05|283.25|285.15|282.35|0
1649388600000|2022-04-08 03:30:00|285.85|283.05|286.94|284.14|288.13|285.33|285.55|282.75|0
1649388900000|2022-04-08 03:35:00|287.14|284.34|286.74|283.94|287.14|284.34|286.54|283.74|0
1649389200000|2022-04-08 03:40:00|286.84|284.04|286.14|283.34|286.93|284.13|286.04|283.24|0
1649389500000|2022-04-08 03:45:00|286.34|283.54|286.93|284.13|286.93|284.13|285.94|283.14|0
1649389800000|2022-04-08 03:50:00|286.73|283.93|288.12|285.32|288.32|285.52|286.73|283.93|0
1649390100000|2022-04-08 03:55:00|287.92|285.12|287.32|284.52|288.52|285.72|287.32|284.52|0
1649390400000|2022-04-08 04:00:00|287.13|284.33|288.52|285.72|288.52|285.72|286.93|284.13|0
1649390700000|2022-04-08 04:05:00|288.32|285.52|288.52|285.72|288.52|285.72|287.92|285.12|0
1649391000000|2022-04-08 04:10:00|288.42|285.62|288.32|285.52|288.42|285.62|287.72|284.92|0
1649391300000|2022-04-08 04:15:00|288.12|285.32|289.11|286.31|289.11|286.31|288.12|285.32|0
1649391600000|2022-04-08 04:20:00|288.91|286.11|289.47|286.67|289.87|287.07|288.91|286.11|0
1649391900000|2022-04-08 04:25:00|289.67|286.87|288.87|286.07|289.67|286.87|288.67|285.87|0
1649392200000|2022-04-08 04:30:00|288.67|285.87|289.06|286.26|289.26|286.46|288.67|285.87|0
1649392500000|2022-04-08 04:35:00|288.86|286.06|288.47|285.67|288.86|286.06|288.07|285.27|0
1649392800000|2022-04-08 04:40:00|288.27|285.47|289.16|286.36|289.26|286.46|287.87|285.07|0
1649393100000|2022-04-08 04:45:00|289.26|286.46|290.05|287.25|290.05|287.25|289.26|286.46|0
1649393400000|2022-04-08 04:50:00|289.85|287.05|290.85|288.05|290.85|288.05|289.85|287.05|0
1649393700000|2022-04-08 04:55:00|290.65|287.85|289.65|286.85|290.85|288.05|289.65|286.85|0
1649394000000|2022-04-08 05:00:00|289.85|287.05|289.85|287.05|290.05|287.25|288.85|286.05|0
1649394300000|2022-04-08 05:05:00|290.05|287.25|289.65|286.85|290.84|288.04|289.65|286.85|0
1649394600000|2022-04-08 05:10:00|289.85|287.05|287.85|285.05|290.25|287.45|287.85|285.05|0
1649394900000|2022-04-08 05:15:00|287.66|284.86|285.87|283.07|287.85|285.05|285.77|282.97|0
1649395200000|2022-04-08 05:20:00|285.67|282.87|285.87|283.07|286.46|283.66|285.08|282.28|0
1649395500000|2022-04-08 05:25:00|286.06|283.26|286.26|283.46|286.86|284.06|285.67|282.87|0
1649395800000|2022-04-08 05:30:00|286.46|283.66|286.26|283.46|286.85|284.05|286.06|283.26|0
1649396100000|2022-04-08 05:35:00|286.36|283.56|286.65|283.85|287.05|284.25|286.26|283.46|0
1649396400000|2022-04-08 05:40:00|286.85|284.05|286.45|283.65|287.25|284.45|286.45|283.65|0
1649396700000|2022-04-08 05:45:00|286.25|283.45|285.56|282.76|286.45|283.65|285.46|282.66|0
1649397000000|2022-04-08 05:50:00|285.66|282.86|284.47|281.67|285.96|283.16|283.88|281.08|0
1649397300000|2022-04-08 05:55:00|284.57|281.77|283.87|281.07|284.67|281.87|283.09|280.29|0
1649397600000|2022-04-08 06:00:00|283.68|280.88|284.66|281.86|285.06|282.26|282.49|279.69|0
1649397900000|2022-04-08 06:05:00|284.57|281.77|281.31|278.51|284.66|281.86|281.31|278.51|0
1649398200000|2022-04-08 06:10:00|281.5|278.7|283.08|280.28|283.87|281.07|281.5|278.7|0
1649398500000|2022-04-08 06:15:00|283.28|280.48|282.48|279.68|283.47|280.67|281.3|278.5|0
1649398800000|2022-04-08 06:20:00|282.68|279.88|278.33|275.53|282.68|279.88|278.33|275.53|0
1649399100000|2022-04-08 06:25:00|278.53|275.73|279.65|276.85|279.65|276.85|277.88|275.08|0
1649399400000|2022-04-08 06:30:00|279.45|276.65|278.07|275.27|279.45|276.65|277.87|275.07|0
1649399700000|2022-04-08 06:35:00|278.27|275.47|279.05|276.25|279.45|276.65|277.09|274.29|0
1649400000000|2022-04-08 06:40:00|279.25|276.45|279.05|276.25|280.93|278.13|278.96|276.16|0
1649400300000|2022-04-08 06:45:00|279.25|276.45|278.46|275.66|279.84|277.04|278.06|275.26|0
1649400600000|2022-04-08 06:50:00|278.26|275.46|276.88|274.08|278.65|275.85|276.3|273.5|0
1649400900000|2022-04-08 06:55:00|276.69|273.89|275.9|273.1|276.88|274.08|275.31|272.51|0
1649401200000|2022-04-08 07:00:00|276.4|273.6|279.63|276.83|279.63|276.83|275.71|272.91|0
1649401500000|2022-04-08 07:05:00|279.34|276.94|279.23|276.83|281.41|279.01|278.25|275.85|0
1649401800000|2022-04-08 07:10:00|279.04|276.64|276.87|274.47|279.63|277.23|276.19|273.79|0
1649402100000|2022-04-08 07:15:00|276.78|274.38|277.85|275.45|279.82|277.42|276.68|274.28|0
1649402400000|2022-04-08 07:20:00|277.76|275.36|277.36|274.96|278.35|275.95|275.21|272.81|0
1649402700000|2022-04-08 07:25:00|277.46|275.06|277.45|275.05|278.64|276.24|276.67|274.27|0
1649403000000|2022-04-08 07:30:00|277.56|275.16|277.45|275.05|279.52|277.12|277.06|274.66|0
1649403300000|2022-04-08 07:35:00|277.26|274.86|273.67|271.27|277.26|274.86|273.48|271.08|0
1649403600000|2022-04-08 07:40:00|273.48|271.08|273.18|270.78|274.84|272.44|272.69|270.29|0
1649403900000|2022-04-08 07:45:00|273.28|270.88|274.55|272.15|275.73|273.33|273.28|270.88|0
1649404200000|2022-04-08 07:50:00|274.45|272.05|273.47|271.07|274.45|272.05|271.72|269.32|0
1649404500000|2022-04-08 07:55:00|273.27|270.87|271.71|269.31|273.66|271.26|271.42|269.02|0
1649404800000|2022-04-08 08:00:00|271.91|269.51|269.57|267.17|272.3|269.9|269.57|267.17|0
1649405100000|2022-04-08 08:05:00|269.38|266.98|269.51|267.11|270.74|268.34|269.12|266.72|0
1649405400000|2022-04-08 08:10:00|269.32|266.92|270|267.6|270.09|267.69|269.03|266.63|0
1649405700000|2022-04-08 08:15:00|270.09|267.69|270.67|268.27|271.65|269.25|269.9|267.5|0
1649406000000|2022-04-08 08:20:00|270.77|268.37|269.89|267.49|270.77|268.37|269.7|267.3|0
1649406300000|2022-04-08 08:25:00|269.99|267.59|268.92|266.52|270.28|267.88|267.95|265.55|0
1649406600000|2022-04-08 08:30:00|268.73|266.33|269.7|267.3|269.89|267.49|267.95|265.55|0
1649406900000|2022-04-08 08:35:00|269.89|267.49|270.66|268.26|271.05|268.65|269.89|267.49|0
1649407200000|2022-04-08 08:40:00|270.86|268.46|272.22|269.82|272.22|269.82|270.66|268.26|0
1649407500000|2022-04-08 08:45:00|272.41|270.01|273.39|270.99|273.58|271.18|271.83|269.43|0
1649407800000|2022-04-08 08:50:00|273.19|270.79|275.15|272.75|275.15|272.75|273.19|270.79|0
1649408100000|2022-04-08 08:55:00|275.54|273.14|276.12|273.72|277.11|274.71|275.54|273.14|0
1649408400000|2022-04-08 09:00:00|276.52|274.12|278.48|276.08|279.66|277.26|276.52|274.12|0
1649408700000|2022-04-08 09:05:00|278.28|275.88|280.17|277.77|280.17|277.77|277.89|275.49|0
1649409000000|2022-04-08 09:10:00|280.37|277.97|278.99|276.59|280.37|277.97|278.2|275.8|0
1649409300000|2022-04-08 09:15:00|278.89|276.49|278.49|276.09|279.38|276.98|278.49|276.09|0
1649409600000|2022-04-08 09:20:00|278.59|276.19|278.39|275.99|278.79|276.39|278.39|275.99|0
1649409900000|2022-04-08 09:25:00|278.49|276.09|278.78|276.38|278.98|276.58|278.19|275.79|0
1649410200000|2022-04-08 09:30:00|278.59|276.19|278.98|276.58|279.48|277.08|278.58|276.18|0
1649410500000|2022-04-08 09:35:00|279.17|276.77|278.58|276.18|280.75|278.35|278.58|276.18|0
1649410800000|2022-04-08 09:40:00|278.68|276.28|280.46|278.06|280.46|278.06|278.58|276.18|0
1649411100000|2022-04-08 09:45:00|280.55|278.15|277.59|275.19|280.55|278.15|277.59|275.19|0
1649411400000|2022-04-08 09:50:00|277.79|275.39|277.98|275.58|278.38|275.98|277.4|275|0
1649411700000|2022-04-08 09:55:00|278.09|275.69|277.79|275.39|278.38|275.98|277.39|274.99|0
1649412000000|2022-04-08 10:00:00|277.98|275.58|277.78|275.38|279.36|276.96|276.8|274.4|0
1649412300000|2022-04-08 10:05:00|277.98|275.58|278.18|275.78|278.77|276.37|277.69|275.29|0
1649412600000|2022-04-08 10:10:00|278.17|275.77|281.23|278.83|281.23|278.83|277.58|275.18|0
1649412900000|2022-04-08 10:15:00|280.93|278.53|281.83|279.43|281.92|279.52|278.76|276.36|0
1649413200000|2022-04-08 10:20:00|281.72|279.32|281.92|279.52|282.71|280.31|281.13|278.73|0
1649413500000|2022-04-08 10:25:00|282.12|279.72|281.72|279.32|282.81|280.41|281.32|278.92|0
1649413800000|2022-04-08 10:30:00|281.92|279.52|282.31|279.91|282.71|280.31|281.52|279.12|0
1649414100000|2022-04-08 10:35:00|282.22|279.82|280.92|278.52|282.91|280.51|280.73|278.33|0
1649414400000|2022-04-08 10:40:00|280.53|278.13|279.34|276.94|280.92|278.52|278.95|276.55|0
1649414700000|2022-04-08 10:45:00|279.15|276.75|278.75|276.35|279.93|277.53|278.36|275.96|0
1649415000000|2022-04-08 10:50:00|278.55|276.15|276.49|274.09|278.55|276.15|276.49|274.09|0
1649415300000|2022-04-08 10:55:00|276.58|274.18|275.41|273.01|276.88|274.48|275.01|272.61|0
1649415600000|2022-04-08 11:00:00|275.21|272.81|276.38|273.98|276.78|274.38|275.01|272.61|0
1649415900000|2022-04-08 11:05:00|276.19|273.79|274.75|272.35|276.19|273.79|274.03|271.63|0
1649416200000|2022-04-08 11:10:00|274.95|272.55|274.56|272.16|275.15|272.75|273.78|271.38|0
1649416500000|2022-04-08 11:15:00|274.75|272.35|275.25|272.85|275.54|273.14|274.17|271.77|0
1649416800000|2022-04-08 11:20:00|275.14|272.74|275.14|272.74|275.53|273.13|273.58|271.18|0
1649417100000|2022-04-08 11:25:00|274.95|272.55|274.16|271.76|274.95|272.55|274.16|271.76|0
1649417400000|2022-04-08 11:30:00|274.07|271.67|274.55|272.15|275.92|273.52|274.07|271.67|0
1649417700000|2022-04-08 11:35:00|274.75|272.35|272.59|270.19|274.85|272.45|272.59|270.19|0
1649418000000|2022-04-08 11:40:00|272.4|270|272.69|270.29|272.98|270.58|271.62|269.22|0
1649418300000|2022-04-08 11:45:00|272.59|270.19|273.18|270.78|273.18|270.78|272.4|270|0
1649418600000|2022-04-08 11:50:00|273.37|270.97|273.56|271.16|274.35|271.95|272.98|270.58|0
1649418900000|2022-04-08 11:55:00|273.37|270.97|274.54|272.14|275.52|273.12|273.37|270.97|0
1649419200000|2022-04-08 12:00:00|274.34|271.94|276.69|274.29|277.09|274.69|273.76|271.36|0
1649419500000|2022-04-08 12:05:00|276.8|274.4|276.69|274.29|277.28|274.88|276.11|273.71|0
1649419800000|2022-04-08 12:10:00|276.89|274.49|277.48|275.08|277.87|275.47|276.89|274.49|0
1649420100000|2022-04-08 12:15:00|277.38|274.98|278.06|275.66|278.46|276.06|276.69|274.29|0
1649420400000|2022-04-08 12:20:00|277.97|275.57|276.69|274.29|278.06|275.66|276.49|274.09|0
1649420700000|2022-04-08 12:25:00|276.88|274.48|277.08|274.68|277.47|275.07|276|273.6|0
1649421000000|2022-04-08 12:30:00|276.88|274.48|279.24|276.84|279.64|277.24|276.49|274.09|0
1649421300000|2022-04-08 12:35:00|279.44|277.04|280.23|277.83|280.23|277.83|278.45|276.05|0
1649421600000|2022-04-08 12:40:00|280.62|278.22|282.4|280|283.39|280.99|280.62|278.22|0
1649421900000|2022-04-08 12:45:00|282.6|280.2|284.18|281.78|285.58|283.18|282.2|279.8|0
1649422200000|2022-04-08 12:50:00|284.98|282.58|285.38|282.98|286.17|283.77|284.18|281.78|0
1649422500000|2022-04-08 12:55:00|284.98|282.58|284.78|282.38|285.38|282.98|284.18|281.78|0
1649422800000|2022-04-08 13:00:00|285.18|282.78|288.64|286.24|289.37|286.97|285.18|282.78|0
1649423100000|2022-04-08 13:05:00|288.44|286.04|288.64|286.24|289.44|287.04|288.04|285.64|0
1649423400000|2022-04-08 13:10:00|288.84|286.44|291.11|288.71|292.11|289.71|288.84|286.44|0
1649423700000|2022-04-08 13:15:00|291.31|288.91|289.5|287.1|291.51|289.11|289.1|286.7|0
1649424000000|2022-04-08 13:20:00|289.7|287.3|290.1|287.7|290.7|288.3|289.1|286.7|0
1649424300000|2022-04-08 13:25:00|290|287.6|291.7|289.3|292.51|290.11|289.9|287.5|0
1649424600000|2022-04-08 13:30:00|290.9|288.5|295.54|293.14|298.78|296.38|290.09|287.69|0
1649424900000|2022-04-08 13:35:00|296.34|293.94|297.76|295.36|298.98|296.58|296.34|293.94|0
1649425200000|2022-04-08 13:40:00|298.58|296.18|304.43|302.03|304.43|302.03|297.76|295.36|0
1649425500000|2022-04-08 13:45:00|304.84|302.44|302.28|299.88|306.27|303.87|300.75|298.35|0
1649425800000|2022-04-08 13:50:00|302.79|300.39|307.09|304.69|307.71|305.31|301.77|299.37|0
1649426100000|2022-04-08 13:55:00|307.5|305.1|306.27|303.87|308.12|305.72|304.22|301.82|0
1649426400000|2022-04-08 14:00:00|308.12|305.72|300.74|298.34|308.12|305.72|300.34|297.94|0
1649426700000|2022-04-08 14:05:00|300.95|298.55|297.29|294.89|302.58|300.18|295.87|293.47|0
1649427000000|2022-04-08 14:10:00|297.08|294.68|301.54|299.14|304.01|301.61|297.04|294.64|0
1649427300000|2022-04-08 14:15:00|301.13|298.73|302.26|299.86|306.07|303.67|301.03|298.63|0
1649427600000|2022-04-08 14:20:00|302.05|299.65|298.79|296.39|302.46|300.06|297.56|295.16|0
1649427900000|2022-04-08 14:25:00|298.69|296.29|296.14|293.74|300.62|298.22|295.53|293.13|0
1649428200000|2022-04-08 14:30:00|296.34|293.94|293.71|291.31|296.55|294.15|291.28|288.88|0
1649428500000|2022-04-08 14:35:00|293.5|291.1|293.5|291.1|295.93|293.53|291.69|289.29|0
1649428800000|2022-04-08 14:40:00|293.1|290.7|295.32|292.92|295.73|293.33|291.89|289.49|0
1649429100000|2022-04-08 14:45:00|295.73|293.33|297.35|294.95|297.76|295.36|292.29|289.89|0
1649429400000|2022-04-08 14:50:00|296.94|294.54|283.66|281.26|296.94|294.54|283.26|280.86|0
1649429700000|2022-04-08 14:55:00|284.06|281.66|277.32|274.92|284.66|282.26|277.32|274.92|0
1649430000000|2022-04-08 15:00:00|277.91|275.51|277.89|275.49|279.29|276.89|273.19|270.79|0
1649430300000|2022-04-08 15:05:00|277.3|274.9|279.26|276.86|280.44|278.04|276.52|274.12|0
1649430600000|2022-04-08 15:10:00|279.85|277.45|276.54|274.14|280.44|278.04|275.16|272.76|0
1649430900000|2022-04-08 15:15:00|276.34|273.94|280.09|277.69|280.48|278.08|276.34|273.94|0
1649431200000|2022-04-08 15:20:00|279.89|277.49|282.86|280.46|283.46|281.06|279.89|277.49|0
1649431500000|2022-04-08 15:25:00|283.46|281.06|278.82|276.42|283.46|281.06|278.82|276.42|0
1649431800000|2022-04-08 15:30:00|278.62|276.22|276.62|274.22|278.82|276.42|274.64|272.24|0
1649432100000|2022-04-08 15:35:00|276.73|274.33|278.61|276.21|282.82|280.42|276.73|274.33|0
1649432400000|2022-04-08 15:40:00|279.41|277.01|279.61|277.21|281.01|278.61|277.81|275.41|0
1649432700000|2022-04-08 15:45:00|280.01|277.61|279.01|276.61|281.41|279.01|275.23|272.83|0
1649433000000|2022-04-08 15:50:00|278.81|276.41|278.41|276.01|279.61|277.21|275.43|273.03|0
1649433300000|2022-04-08 15:55:00|278.81|276.41|276.81|274.41|279.81|277.41|275.22|272.82|0
1649433600000|2022-04-08 16:00:00|277.01|274.61|275.92|273.52|277.21|274.81|274.63|272.23|0
1649433900000|2022-04-08 16:05:00|276.02|273.62|276.81|274.41|278.4|276|274.73|272.33|0
1649434200000|2022-04-08 16:10:00|277.21|274.81|278|275.6|280.8|278.4|274.63|272.23|0
1649434500000|2022-04-08 16:15:00|277.6|275.2|274.82|272.42|280.2|277.8|273.93|271.53|0
1649434800000|2022-04-08 16:20:00|274.62|272.22|271.85|269.45|275.02|272.62|271.36|268.96|0
1649435100000|2022-04-08 16:25:00|272.05|269.65|270.47|268.07|272.25|269.85|268.99|266.59|0
1649435400000|2022-04-08 16:30:00|270.56|268.16|275.29|272.89|275.79|273.39|270.27|267.87|0
1649435700000|2022-04-08 16:35:00|274.5|272.1|273.31|270.91|275.69|273.29|273.31|270.91|0
1649436000000|2022-04-08 16:40:00|273.12|270.72|274.5|272.1|275.09|272.69|271.74|269.34|0
1649436300000|2022-04-08 16:45:00|274.7|272.3|276.68|274.28|277.27|274.87|273.11|270.71|0
1649436600000|2022-04-08 16:50:00|277.07|274.67|273.9|271.5|277.87|275.47|273.11|270.71|0
1649436900000|2022-04-08 16:55:00|274.2|271.8|272.32|269.92|274.3|271.9|271.73|269.33|0
1649437200000|2022-04-08 17:00:00|272.52|270.12|273.7|271.3|276.27|273.87|272.12|269.72|0
1649437500000|2022-04-08 17:05:00|274.09|271.69|274.29|271.89|276.67|274.27|273.9|271.5|0
1649437800000|2022-04-08 17:10:00|273.89|271.49|278.26|275.86|278.26|275.86|273.89|271.49|0
1649438100000|2022-04-08 17:15:00|278.06|275.66|279.45|277.05|279.85|277.45|277.66|275.26|0
1649438400000|2022-04-08 17:20:00|279.65|277.25|277.86|275.46|279.65|277.25|276.86|274.46|0
1649438700000|2022-04-08 17:25:00|278.25|275.85|280.05|277.65|280.25|277.85|278.25|275.85|0
1649439000000|2022-04-08 17:30:00|279.85|277.45|282.24|279.84|282.24|279.84|279.65|277.25|0
1649439300000|2022-04-08 17:35:00|282.44|280.04|281.64|279.24|282.44|280.04|280.04|277.64|0
1649439600000|2022-04-08 17:40:00|281.84|279.44|281.44|279.04|283.44|281.04|280.84|278.44|0
1649439900000|2022-04-08 17:45:00|281.64|279.24|284.04|281.64|284.65|282.25|281.64|279.24|0
1649440200000|2022-04-08 17:50:00|284.45|282.05|283.04|280.64|284.85|282.45|281.84|279.44|0
1649440500000|2022-04-08 17:55:00|283.24|280.84|282.43|280.03|283.84|281.44|282.23|279.83|0
1649440800000|2022-04-08 18:00:00|282.84|280.44|284.64|282.24|285.04|282.64|281.03|278.63|0
1649441100000|2022-04-08 18:05:00|284.44|282.04|282.03|279.63|285.24|282.84|281.83|279.43|0
1649441400000|2022-04-08 18:10:00|281.83|279.43|280.23|277.83|282.03|279.63|280.03|277.63|0
1649441700000|2022-04-08 18:15:00|280.03|277.63|282.23|279.83|283.03|280.63|280.03|277.63|0
1649442000000|2022-04-08 18:20:00|282.43|280.03|285.04|282.64|285.24|282.84|279.03|276.63|0
1649442300000|2022-04-08 18:25:00|285.24|282.84|289.48|287.08|291.51|289.11|285.24|282.84|0
1649442600000|2022-04-08 18:30:00|289.68|287.28|291.3|288.9|291.91|289.51|289.38|286.98|0
1649442900000|2022-04-08 18:35:00|291.5|289.1|288.87|286.47|292.52|290.12|287.65|285.25|0
1649443200000|2022-04-08 18:40:00|289.47|287.07|290.08|287.68|290.89|288.49|287.25|284.85|0
1649443500000|2022-04-08 18:45:00|289.67|287.27|286.44|284.04|290.48|288.08|286.24|283.84|0
1649443800000|2022-04-08 18:50:00|286.34|283.94|281.81|279.41|286.84|284.44|280.61|278.21|0
1649444100000|2022-04-08 18:55:00|282.01|279.61|284.62|282.22|285.43|283.03|281.41|279.01|0
1649444400000|2022-04-08 19:00:00|285.22|282.82|285.62|283.22|286.23|283.83|283.82|281.42|0
1649444700000|2022-04-08 19:05:00|285.42|283.02|287.03|284.63|287.84|285.44|283.61|281.21|0
1649445000000|2022-04-08 19:10:00|287.24|284.84|283.41|281.01|288.25|285.85|280.01|277.61|0
1649445300000|2022-04-08 19:15:00|283.81|281.41|284.01|281.61|284.82|282.42|278.61|276.21|0
1649445600000|2022-04-08 19:20:00|284.21|281.81|283.81|281.41|286.22|283.82|282.51|280.11|0
1649445900000|2022-04-08 19:25:00|284.01|281.61|282.2|279.8|284.01|281.61|282|279.6|0
1649446200000|2022-04-08 19:30:00|281.6|279.2|286.42|284.02|286.42|284.02|280.4|278|0
1649446500000|2022-04-08 19:35:00|287.43|285.03|289.05|286.65|289.25|286.85|287.02|284.62|0
1649446800000|2022-04-08 19:40:00|288.64|286.24|284|281.6|289.65|287.25|284|281.6|0
1649447100000|2022-04-08 19:45:00|284.6|282.2|290.87|288.47|290.87|288.47|283|280.6|0
1649447400000|2022-04-08 19:50:00|291.48|289.08|296.65|294.25|297.36|294.96|290.87|288.47|0
1649447700000|2022-04-08 19:55:00|296.14|293.74|293.7|291.3|300.22|297.82|293.7|291.3|0
1649448000000|2022-04-08 20:00:00|293.09|290.69|292.48|290.08|293.09|290.69|289.85|287.45|0
1649448300000|2022-04-08 20:05:00|292.27|289.87|292.48|290.08|293.69|291.29|292.07|289.67|0
1649448600000|2022-04-08 20:10:00|292.27|289.87|294.71|292.31|294.71|292.31|292.27|289.87|0
1649660700000|2022-04-11 07:05:00|308.58|306.18|311.71|309.31|312.44|310.04|307.33|304.93|0
1649661000000|2022-04-11 07:10:00|311.92|309.52|318.96|316.56|318.96|316.56|311.92|309.52|0
1649661300000|2022-04-11 07:15:00|320.12|317.72|316.53|314.13|320.86|318.46|314.01|311.61|0
1649661600000|2022-04-11 07:20:00|317.16|314.76|311.07|308.67|317.16|314.76|310.86|308.46|0
1649661900000|2022-04-11 07:25:00|311.28|308.88|298.84|296.44|311.7|309.3|298.84|296.44|0
1649662200000|2022-04-11 07:30:00|298.63|296.23|299.87|297.47|301.93|299.53|298.43|296.03|0
1649662500000|2022-04-11 07:35:00|299.66|297.26|298.84|296.44|300.69|298.29|298.63|296.23|0
1649662800000|2022-04-11 07:40:00|298.63|296.23|300.18|297.78|300.59|298.19|298.22|295.82|0
1649663100000|2022-04-11 07:45:00|300.07|297.67|298.63|296.23|302.13|299.73|295.96|293.56|0
1649663400000|2022-04-11 07:50:00|298.53|296.13|298.54|296.14|301.1|298.7|297.7|295.3|0
1649663700000|2022-04-11 07:55:00|298.23|295.83|300.63|298.23|300.63|298.23|298.12|295.72|0
1649664000000|2022-04-11 08:00:00|300.42|298.02|303.98|301.58|303.98|301.58|298.33|295.93|0
1649664300000|2022-04-11 08:05:00|304.2|301.8|306.51|304.11|307.57|305.17|302.93|300.53|0
1649664600000|2022-04-11 08:10:00|306.93|304.53|307.68|305.28|308.31|305.91|305.67|303.27|0
1649664900000|2022-04-11 08:15:00|309.26|306.86|315.42|313.02|315.64|313.24|306.72|304.32|0
1649665200000|2022-04-11 08:20:00|315.85|313.45|316.06|313.66|317.56|315.16|314.14|311.74|0
1649665500000|2022-04-11 08:25:00|316.17|313.77|316.7|314.3|319.06|316.66|316.17|313.77|0
1649665800000|2022-04-11 08:30:00|316.6|314.2|315.21|312.81|318.63|316.23|315.1|312.7|0
1649666100000|2022-04-11 08:35:00|315.85|313.45|314.89|312.49|315.85|313.45|313.93|311.53|0
1649666400000|2022-04-11 08:40:00|314.78|312.38|315.1|312.7|315.63|313.23|314.14|311.74|0
1649666700000|2022-04-11 08:45:00|314.99|312.59|312.86|310.46|315.2|312.8|312.65|310.25|0
1649667000000|2022-04-11 08:50:00|312.65|310.25|312.01|309.61|314.77|312.37|312.01|309.61|0
1649667300000|2022-04-11 08:55:00|312.12|309.72|313.71|311.31|314.13|311.73|310.94|308.54|0
1649667600000|2022-04-11 09:00:00|313.49|311.09|312.11|309.71|314.13|311.73|312|309.6|0
1649667900000|2022-04-11 09:05:00|312.22|309.82|313.49|311.09|314.56|312.16|311.15|308.75|0
1649668200000|2022-04-11 09:10:00|313.39|310.99|313.49|311.09|314.98|312.58|312|309.6|0
1649668500000|2022-04-11 09:15:00|313.28|310.88|311.57|309.17|314.03|311.63|311.57|309.17|0
1649668800000|2022-04-11 09:20:00|311.36|308.96|310.09|307.69|312.64|310.24|310.09|307.69|0
1649669100000|2022-04-11 09:25:00|310.3|307.9|309.35|306.95|310.3|307.9|309.02|306.62|0
1649669400000|2022-04-11 09:30:00|309.56|307.16|310.4|308|310.93|308.53|309.45|307.05|0
1649669700000|2022-04-11 09:35:00|310.08|307.68|309.02|306.62|310.51|308.11|308.92|306.52|0
1649670000000|2022-04-11 09:40:00|309.13|306.73|309.23|306.83|311.57|309.17|308.6|306.2|0
1649670300000|2022-04-11 09:45:00|309.02|306.62|307.96|305.56|309.55|307.15|303.64|301.24|0
1649670600000|2022-04-11 09:50:00|307.86|305.46|304.79|302.39|308.17|305.77|304.58|302.18|0
1649670900000|2022-04-11 09:55:00|304.16|301.76|304.48|302.08|305.84|303.44|302.9|300.5|0
1649671200000|2022-04-11 10:00:00|304.16|301.76|303.52|301.12|304.16|301.76|302.89|300.49|0
1649671500000|2022-04-11 10:05:00|303.31|300.91|303.31|300.91|304.16|301.76|301.84|299.44|0
1649671800000|2022-04-11 10:10:00|303.42|301.02|303.1|300.7|304.36|301.96|303.1|300.7|0
1649672100000|2022-04-11 10:15:00|302.89|300.49|301|298.6|303.21|300.81|300.06|297.66|0
1649672400000|2022-04-11 10:20:00|300.9|298.5|304.57|302.17|304.78|302.38|300.79|298.39|0
1649672700000|2022-04-11 10:25:00|304.68|302.28|305.41|303.01|306.26|303.86|304.15|301.75|0
1649673000000|2022-04-11 10:30:00|305.62|303.22|306.68|304.28|306.89|304.49|303.73|301.33|0
1649673300000|2022-04-11 10:35:00|306.89|304.49|306.92|304.52|307.77|305.37|306.25|303.85|0
1649673600000|2022-04-11 10:40:00|306.82|304.42|310.09|307.69|310.62|308.22|306.29|303.89|0
1649673900000|2022-04-11 10:45:00|310.2|307.8|306.71|304.31|310.51|308.11|306.4|304|0
1649674200000|2022-04-11 10:50:00|306.5|304.1|305.65|303.25|306.71|304.31|304.39|301.99|0
1649674500000|2022-04-11 10:55:00|305.44|303.04|302.5|300.1|305.65|303.25|302.5|300.1|0
1649674800000|2022-04-11 11:00:00|302.71|300.31|303.76|301.36|304.81|302.41|302.08|299.68|0
1649675100000|2022-04-11 11:05:00|303.66|301.26|304.6|302.2|305.65|303.25|302.29|299.89|0
1649675400000|2022-04-11 11:10:00|304.39|301.99|305.13|302.73|306.07|303.67|303.13|300.73|0
1649675700000|2022-04-11 11:15:00|305.23|302.83|308.17|305.77|308.6|306.2|305.23|302.83|0
1649676000000|2022-04-11 11:20:00|308.39|305.99|308.17|305.77|309.44|307.04|307.96|305.56|0
1649676300000|2022-04-11 11:25:00|308.38|305.98|307.44|305.04|309.65|307.25|307.12|304.72|0
1649676600000|2022-04-11 11:30:00|307.33|304.93|309.44|307.04|309.86|307.46|307.33|304.93|0
1649676900000|2022-04-11 11:35:00|309.55|307.15|313.04|310.64|313.04|310.64|309.22|306.82|0
1649677200000|2022-04-11 11:40:00|313.25|310.85|314.52|312.12|315.59|313.19|312.82|310.42|0
1649677500000|2022-04-11 11:45:00|314.85|312.45|314.42|312.02|315.37|312.97|313.57|311.17|0
1649677800000|2022-04-11 11:50:00|314.31|311.91|314.73|312.33|315.58|313.18|313.24|310.84|0
1649678100000|2022-04-11 11:55:00|314.95|312.55|316.22|313.82|316.76|314.36|314.09|311.69|0
1649678400000|2022-04-11 12:00:00|316.01|313.61|315.37|312.97|317.29|314.89|314.09|311.69|0
1649678700000|2022-04-11 12:05:00|315.58|313.18|319.32|316.92|320.06|317.66|315.37|312.97|0
1649679000000|2022-04-11 12:10:00|319.64|317.24|318.78|316.38|321.78|319.38|318.56|316.16|0
1649679300000|2022-04-11 12:15:00|318.99|316.59|319.42|317.02|320.49|318.09|317.92|315.52|0
1649679600000|2022-04-11 12:20:00|319.2|316.8|322.42|320.02|323.06|320.66|318.56|316.16|0
1649679900000|2022-04-11 12:25:00|322.53|320.13|321.88|319.48|322.63|320.23|320.49|318.09|0
1649680200000|2022-04-11 12:30:00|321.77|319.37|320.91|318.51|322.63|320.23|319.63|317.23|0
1649680500000|2022-04-11 12:35:00|321.13|318.73|322.2|319.8|322.2|319.8|319.63|317.23|0
1649680800000|2022-04-11 12:40:00|321.77|319.37|319.84|317.44|322.84|320.44|319.84|317.44|0
1649681100000|2022-04-11 12:45:00|319.41|317.01|317.49|315.09|319.41|317.01|316.85|314.45|0
1649681400000|2022-04-11 12:50:00|317.7|315.3|317.52|315.12|317.91|315.51|316.45|314.05|0
1649681700000|2022-04-11 12:55:00|317.73|315.33|318.16|315.76|318.16|315.76|316.02|313.62|0
1649682000000|2022-04-11 13:00:00|317.95|315.55|316.23|313.83|318.37|315.97|315.8|313.4|0
1649682300000|2022-04-11 13:05:00|316.44|314.04|318.8|316.4|318.8|316.4|316.23|313.83|0
1649682600000|2022-04-11 13:10:00|319.02|316.62|316.66|314.26|320.3|317.9|316.66|314.26|0
1649682900000|2022-04-11 13:15:00|316.45|314.05|317.09|314.69|317.09|314.69|315.59|313.19|0
1649683200000|2022-04-11 13:20:00|317.3|314.9|317.3|314.9|319.23|316.83|316.23|313.83|0
1649683500000|2022-04-11 13:25:00|317.09|314.69|319.44|317.04|319.87|317.47|315.59|313.19|0
1649683800000|2022-04-11 13:30:00|319.22|316.82|319.65|317.25|321.58|319.18|313.25|310.85|0
1649684100000|2022-04-11 13:35:00|320.08|317.68|326.32|323.92|326.53|324.13|312.4|310|0
1649684400000|2022-04-11 13:40:00|325.89|323.49|320.08|317.68|330|327.6|318.36|315.96|0
1649684700000|2022-04-11 13:45:00|319.65|317.25|319.65|317.25|323.94|321.54|317.51|315.11|0
1649685000000|2022-04-11 13:50:00|319.86|317.46|318.57|316.17|323.73|321.33|316.01|313.61|0
1649685300000|2022-04-11 13:55:00|318.36|315.96|319.43|317.03|322.22|319.82|316.86|314.46|0
1649685600000|2022-04-11 14:00:00|320.5|318.1|323.72|321.32|324.8|322.4|316.86|314.46|0
1649685900000|2022-04-11 14:05:00|324.37|321.97|320.71|318.31|326.09|323.69|319|316.6|0
1649686200000|2022-04-11 14:10:00|320.28|317.88|321.35|318.95|323.29|320.89|317.29|314.89|0
1649686500000|2022-04-11 14:15:00|320.71|318.31|325.01|322.61|325.66|323.26|316.64|314.24|0
1649686800000|2022-04-11 14:20:00|325.87|323.47|326.52|324.12|326.95|324.55|322.86|320.46|0
1649687100000|2022-04-11 14:25:00|326.09|323.69|332.54|330.14|335.14|332.74|325.01|322.61|0
1649687400000|2022-04-11 14:30:00|333.84|331.44|333.61|331.21|335.12|332.72|331.9|329.5|0
1649687700000|2022-04-11 14:35:00|333.18|330.78|335.55|333.15|337.28|334.88|332.31|329.91|0
1649688000000|2022-04-11 14:40:00|335.76|333.36|338.14|335.74|339.23|336.83|335.12|332.72|0
1649688300000|2022-04-11 14:45:00|338.36|335.96|338.79|336.39|339.45|337.05|336.41|334.01|0
1649688600000|2022-04-11 14:50:00|338.58|336.18|334.46|332.06|339.01|336.61|333.82|331.42|0
1649688900000|2022-04-11 14:55:00|334.9|332.5|336.62|334.22|337.27|334.87|334.03|331.63|0
1649689200000|2022-04-11 15:00:00|337.71|335.31|336.41|334.01|337.71|335.31|334.03|331.63|0
1649689500000|2022-04-11 15:05:00|336.62|334.22|339|336.6|339.66|337.26|336.41|334.01|0
1649689800000|2022-04-11 15:10:00|339.22|336.82|339.87|337.47|341.39|338.99|337.49|335.09|0
1649690100000|2022-04-11 15:15:00|340.09|337.69|340.74|338.34|342.05|339.65|338.79|336.39|0
1649690400000|2022-04-11 15:20:00|340.96|338.56|341.83|339.43|342.26|339.86|339.77|337.37|0
1649690700000|2022-04-11 15:25:00|342.04|339.64|341.49|339.09|343.43|341.03|339.68|337.28|0
1649691000000|2022-04-11 15:30:00|341.92|339.52|337.2|334.8|342.35|339.95|336.77|334.37|0
1649691300000|2022-04-11 15:35:00|337.41|335.01|339.56|337.16|339.56|337.16|335.06|332.66|0
1649691600000|2022-04-11 15:40:00|339.34|336.94|336.98|334.58|339.56|337.16|336.13|333.73|0
1649691900000|2022-04-11 15:45:00|336.77|334.37|338.48|336.08|339.55|337.15|335.06|332.66|0
1649692200000|2022-04-11 15:50:00|338.27|335.87|337.62|335.22|339.98|337.58|335.91|333.51|0
1649692500000|2022-04-11 15:55:00|337.83|335.43|339.98|337.58|340.74|338.34|337.62|335.22|0
1649692800000|2022-04-11 16:00:00|340.19|337.79|340.84|338.44|342.78|340.38|339.98|337.58|0
1649693100000|2022-04-11 16:05:00|340.95|338.55|339.76|337.36|340.95|338.55|338.47|336.07|0
1649693400000|2022-04-11 16:10:00|339.55|337.15|341.69|339.29|342.24|339.84|338.9|336.5|0
1649693700000|2022-04-11 16:15:00|341.26|338.86|340.62|338.22|342.56|340.16|340.62|338.22|0
1649694000000|2022-04-11 16:20:00|340.19|337.79|341.91|339.51|342.55|340.15|339.54|337.14|0
1649694300000|2022-04-11 16:25:00|342.12|339.72|343.63|341.23|343.63|341.23|341.91|339.51|0
1649694600000|2022-04-11 16:30:00|343.41|341.01|342.98|340.58|344.71|342.31|342.55|340.15|0
1649694900000|2022-04-11 16:35:00|342.77|340.37|343.19|340.79|344.06|341.66|342.33|339.93|0
1649695200000|2022-04-11 16:40:00|343.41|341.01|344.7|342.3|345.78|343.38|343.19|340.79|0
1649695500000|2022-04-11 16:45:00|344.49|342.09|341.9|339.5|344.49|342.09|341.04|338.64|0
1649695800000|2022-04-11 16:50:00|342.11|339.71|345.13|342.73|346.65|344.25|341.04|338.64|0
1649696100000|2022-04-11 16:55:00|345.35|342.95|342.54|340.14|346|343.6|341.9|339.5|0
1649696400000|2022-04-11 17:00:00|342.76|340.36|337.81|335.41|342.76|340.36|336.96|334.56|0
1649696700000|2022-04-11 17:05:00|338.03|335.63|338.67|336.27|339.1|336.7|336.31|333.91|0
1649697000000|2022-04-11 17:10:00|338.45|336.05|336.95|334.55|339.31|336.91|336.42|334.02|0
1649697300000|2022-04-11 17:15:00|337.17|334.77|340.17|337.77|341.67|339.27|336.95|334.55|0
1649697600000|2022-04-11 17:20:00|339.52|337.12|344.47|342.07|345.12|342.72|339.52|337.12|0
1649697900000|2022-04-11 17:25:00|344.04|341.64|343.72|341.32|345.77|343.37|342.53|340.13|0
1649698200000|2022-04-11 17:30:00|343.83|341.43|340.38|337.98|343.83|341.43|340.38|337.98|0
1649698500000|2022-04-11 17:35:00|340.16|337.76|341.45|339.05|344.58|342.18|338.66|336.26|0
1649698800000|2022-04-11 17:40:00|341.78|339.38|341.78|339.38|342.31|339.91|338.87|336.47|0
1649699100000|2022-04-11 17:45:00|342.1|339.7|341.45|339.05|342.31|339.91|340.37|337.97|0
1649699400000|2022-04-11 17:50:00|341.66|339.26|342.09|339.69|342.53|340.13|341.02|338.62|0
1649699700000|2022-04-11 17:55:00|342.31|339.91|339.73|337.33|343.17|340.77|339.3|336.9|0
1649700000000|2022-04-11 18:00:00|339.51|337.11|342.52|340.12|343.82|341.42|338.65|336.25|0
1649700300000|2022-04-11 18:05:00|342.09|339.69|337.58|335.18|343.17|340.77|336.29|333.89|0
1649700600000|2022-04-11 18:10:00|338.01|335.61|344.68|342.28|345.32|342.92|336.93|334.53|0
1649700900000|2022-04-11 18:15:00|345.22|342.82|346.95|344.55|347.05|344.65|344.67|342.27|0
1649701200000|2022-04-11 18:20:00|347.05|344.65|345.97|343.57|347.05|344.65|345.54|343.14|0
1649701500000|2022-04-11 18:25:00|346.19|343.79|345.1|342.7|346.62|344.22|344.35|341.95|0
1649701800000|2022-04-11 18:30:00|345.97|343.57|343.81|341.41|348.13|345.73|343.59|341.19|0
1649702100000|2022-04-11 18:35:00|344.24|341.84|343.16|340.76|345.53|343.13|343.16|340.76|0
1649702400000|2022-04-11 18:40:00|342.51|340.11|342.94|340.54|344.45|342.05|341.22|338.82|0
1649702700000|2022-04-11 18:45:00|342.72|340.32|337.99|335.59|343.15|340.75|337.78|335.38|0
1649703000000|2022-04-11 18:50:00|338.21|335.81|338.21|335.81|338.85|336.45|334.35|331.95|0
1649703300000|2022-04-11 18:55:00|337.99|335.59|337.35|334.95|338.2|335.8|336.28|333.88|0
1649703600000|2022-04-11 19:00:00|337.56|335.16|340.78|338.38|341.21|338.81|332.64|330.24|0
1649703900000|2022-04-11 19:05:00|341.11|338.71|339.7|337.3|342.93|340.53|339.49|337.09|0
1649704200000|2022-04-11 19:10:00|339.27|336.87|342.61|340.21|342.72|340.32|338.2|335.8|0
1649704500000|2022-04-11 19:15:00|342.07|339.67|343.79|341.39|345.52|343.12|342.07|339.67|0
1649704800000|2022-04-11 19:20:00|344.22|341.82|346.06|343.66|346.17|343.77|344.01|341.61|0
1649705100000|2022-04-11 19:25:00|346.17|343.77|350.5|348.1|350.72|348.32|345.73|343.33|0
1649705400000|2022-04-11 19:30:00|350.28|347.88|355.07|352.67|355.19|352.79|349.63|347.23|0
1649705700000|2022-04-11 19:35:00|355.51|353.11|353.76|351.36|356.5|354.1|353.76|351.36|0
1649706000000|2022-04-11 19:40:00|353.98|351.58|354.85|352.45|356.38|353.98|351.59|349.19|0
1649706300000|2022-04-11 19:45:00|355.29|352.89|358.32|355.92|358.54|356.14|354.42|352.02|0
1649706600000|2022-04-11 19:50:00|356.58|354.18|363.12|360.72|363.12|360.72|354.84|352.44|0
1649706900000|2022-04-11 19:55:00|362.69|360.29|358.53|356.13|364.22|361.82|358.32|355.92|0
1649707200000|2022-04-11 20:00:00|358.1|355.7|363.09|360.69|363.09|360.69|358.1|355.7|0
1649707500000|2022-04-11 20:05:00|362.88|360.48|360.26|357.86|362.88|360.48|360.26|357.86|0
1649707800000|2022-04-11 20:10:00|360.48|358.08|361.35|358.95|361.35|358.95|358.3|355.9|0
1649708100000|2022-04-11 20:15:00|361.33|358.53|361.11|358.31|361.55|358.75|360.02|357.22|0
1649708400000|2022-04-11 20:20:00|360.89|358.09|361.98|359.18|362.2|359.4|360.67|357.87|0
1649708700000|2022-04-11 20:25:00|362.2|359.4|362.63|359.83|362.63|359.83|361.76|358.96|0
1649709000000|2022-04-11 20:30:00|362.41|359.61|363.02|360.22|363.68|360.88|362.2|359.4|0
1649709300000|2022-04-11 20:35:00|362.81|360.01|360.63|357.83|362.81|360.01|360.63|357.83|0
1649709600000|2022-04-11 20:40:00|360.41|357.61|360.4|357.6|361.06|358.26|360.4|357.6|0
1649709900000|2022-04-11 20:45:00|360.18|357.38|360.4|357.6|361.27|358.47|360.18|357.38|0
1649710200000|2022-04-11 20:50:00|360.18|357.38|360.18|357.38|360.62|357.82|359.75|356.95|0
1649710500000|2022-04-11 20:55:00|359.96|357.16|359.86|357.06|360.18|357.38|359.64|356.84|0
1649710800000|2022-04-11 21:00:00|359.81|357.01|359.93|357.13|360.15|357.35|359.74|356.94|0
1649711100000|2022-04-11 21:05:00|359.96|357.16|359.96|357.16|360.06|357.26|359.9|357.1|0
1649711400000|2022-04-11 21:10:00|359.92|357.12|359.96|357.16|359.96|357.16|359.9|357.1|0
1649711700000|2022-04-11 21:15:00|359.99|357.19|359.9|357.1|359.99|357.19|359.9|357.1|0
1649712000000|2022-04-11 21:20:00|359.8|357|359.57|356.77|359.8|357|359.03|356.23|0
1649712300000|2022-04-11 21:25:00|359.44|356.64|359.48|356.68|359.8|357|359.29|356.49|0
1649712600000|2022-04-11 21:30:00|359.44|356.64|359.57|356.77|359.76|356.96|359.41|356.61|0
1649712900000|2022-04-11 21:35:00|359.6|356.8|359.7|356.9|359.7|356.9|359.38|356.58|0
1649713200000|2022-04-11 21:40:00|359.72|356.92|359.91|357.11|359.95|357.15|359.7|356.9|0
1649713500000|2022-04-11 21:45:00|359.95|357.15|359.89|357.09|360.01|357.21|359.89|357.09|0
1649713800000|2022-04-11 21:50:00|359.85|357.05|359.91|357.11|359.91|357.11|359.79|356.99|0
1649714100000|2022-04-11 21:55:00|359.95|357.15|359.79|356.99|359.98|357.18|359.56|356.76|0
1649714400000|2022-04-11 22:00:00|359.69|356.89|358.21|355.41|359.69|356.89|357.02|354.22|0
1649714700000|2022-04-11 22:05:00|357.99|355.19|358.86|356.06|359.07|356.27|357.77|354.97|0
1649715000000|2022-04-11 22:10:00|358.64|355.84|357.88|355.08|358.64|355.84|357.77|354.97|0
1649715300000|2022-04-11 22:15:00|357.99|355.19|358.42|355.62|358.42|355.62|357.77|354.97|0
1649715600000|2022-04-11 22:20:00|358.2|355.4|358.42|355.62|358.63|355.83|357.77|354.97|0
1649715900000|2022-04-11 22:25:00|358.2|355.4|358.2|355.4|358.63|355.83|357.98|355.18|0
1649716200000|2022-04-11 22:30:00|357.98|355.18|357.33|354.53|357.98|355.18|357.33|354.53|0
1649716500000|2022-04-11 22:35:00|357.44|354.64|357.11|354.31|357.55|354.75|356.89|354.09|0
1649716800000|2022-04-11 22:40:00|357.33|354.53|356.89|354.09|357.33|354.53|356.89|354.09|0
1649717100000|2022-04-11 22:45:00|356.68|353.88|357.11|354.31|357.11|354.31|356.68|353.88|0
1649717400000|2022-04-11 22:50:00|357.32|354.52|357.11|354.31|357.54|354.74|357.11|354.31|0
1649717700000|2022-04-11 22:55:00|356.89|354.09|356.67|353.87|356.89|354.09|356.45|353.65|0
1649718000000|2022-04-11 23:00:00|356.45|353.65|357.54|354.74|357.54|354.74|356.45|353.65|0
1649718300000|2022-04-11 23:05:00|357.75|354.95|357.97|355.17|358.62|355.82|357.65|354.85|0
1649718600000|2022-04-11 23:10:00|358.19|355.39|358.62|355.82|359.27|356.47|357.97|355.17|0
1649718900000|2022-04-11 23:15:00|358.83|356.03|359.27|356.47|359.7|356.9|358.62|355.82|0
1649719200000|2022-04-11 23:20:00|359.48|356.68|361.22|358.42|361.87|359.07|358.4|355.6|0
1649719500000|2022-04-11 23:25:00|360.79|357.99|360.9|358.1|362.09|359.29|360.35|357.55|0
1649719800000|2022-04-11 23:30:00|361|358.2|360.57|357.77|361.65|358.85|359.26|356.46|0
1649720100000|2022-04-11 23:35:00|360.78|357.98|361.65|358.85|362.09|359.29|360.68|357.88|0
1649720400000|2022-04-11 23:40:00|361.87|359.07|361.22|358.42|361.87|359.07|360.56|357.76|0
1649720700000|2022-04-11 23:45:00|361.43|358.63|363.17|360.37|363.17|360.37|361|358.2|0
1649721000000|2022-04-11 23:50:00|363.39|360.59|363.83|361.03|364.26|361.46|361.87|359.07|0
1649721300000|2022-04-11 23:55:00|364.04|361.24|362.73|359.93|364.92|362.12|362.52|359.72|0
1649721600000|2022-04-12 00:00:00|363.17|360.37|361.86|359.06|363.17|360.37|360.12|357.32|0
1649721900000|2022-04-12 00:05:00|362.08|359.28|363.39|360.59|363.82|361.02|361.43|358.63|0
1649722200000|2022-04-12 00:10:00|363.6|360.8|364.15|361.35|365.13|362.33|363.39|360.59|0
1649722500000|2022-04-12 00:15:00|364.26|361.46|363.38|360.58|364.91|362.11|361.42|358.62|0
1649722800000|2022-04-12 00:20:00|363.16|360.36|362.62|359.82|364.04|361.24|361.86|359.06|0
1649723100000|2022-04-12 00:25:00|362.73|359.93|362.94|360.14|363.6|360.8|361.42|358.62|0
1649723400000|2022-04-12 00:30:00|362.73|359.93|363.6|360.8|364.03|361.23|361.85|359.05|0
1649723700000|2022-04-12 00:35:00|363.38|360.58|364.25|361.45|364.69|361.89|362.51|359.71|0
1649724000000|2022-04-12 00:40:00|364.03|361.23|365.12|362.32|365.12|362.32|364.03|361.23|0
1649724300000|2022-04-12 00:45:00|366.65|363.85|367.74|364.94|368.18|365.38|366.65|363.85|0
1649724600000|2022-04-12 00:50:00|367.52|364.72|370.37|367.57|370.59|367.79|367.52|364.72|0
1649724900000|2022-04-12 00:55:00|371.03|368.23|373.67|370.87|374.55|371.75|370.37|367.57|0
1649725200000|2022-04-12 01:00:00|373.89|371.09|373.23|370.43|374.77|371.97|372.57|369.77|0
1649725500000|2022-04-12 01:05:00|373.34|370.54|373.45|370.65|374.33|371.53|373.01|370.21|0
1649725800000|2022-04-12 01:10:00|373.44|370.64|374.1|371.3|374.33|371.53|373.44|370.64|0
1649726100000|2022-04-12 01:15:00|373.88|371.08|374.1|371.3|374.32|371.52|373|370.2|0
1649726400000|2022-04-12 01:20:00|374.32|371.52|374.32|371.52|374.32|371.52|373|370.2|0
1649726700000|2022-04-12 01:25:00|374.98|372.18|375.86|373.06|376.75|373.95|374.76|371.96|0
1649727000000|2022-04-12 01:30:00|375.42|372.62|375.2|372.4|376.3|373.5|373.66|370.86|0
1649727300000|2022-04-12 01:35:00|374.98|372.18|375.64|372.84|375.86|373.06|373.77|370.97|0
1649727600000|2022-04-12 01:40:00|375.86|373.06|375.86|373.06|377.4|374.6|375.2|372.4|0
1649727900000|2022-04-12 01:45:00|376.08|373.28|376.52|373.72|376.96|374.16|375.42|372.62|0
1649728200000|2022-04-12 01:50:00|376.63|373.83|378.95|376.15|378.95|376.15|376.3|373.5|0
1649728500000|2022-04-12 01:55:00|378.73|375.93|378.73|375.93|379.39|376.59|377.84|375.04|0
1649728800000|2022-04-12 02:00:00|378.5|375.7|379.17|376.37|379.17|376.37|377.84|375.04|0
1649729100000|2022-04-12 02:05:00|379.06|376.26|376.96|374.16|379.17|376.37|376.96|374.16|0
1649729400000|2022-04-12 02:10:00|376.73|373.93|376.51|373.71|376.96|374.16|375.85|373.05|0
1649729700000|2022-04-12 02:15:00|376.29|373.49|377.84|375.04|378.06|375.26|375.85|373.05|0
1649730000000|2022-04-12 02:20:00|378.28|375.48|378.5|375.7|378.72|375.92|376.95|374.15|0
1649730300000|2022-04-12 02:25:00|378.61|375.81|377.61|374.81|378.94|376.14|377.39|374.59|0
1649730600000|2022-04-12 02:30:00|377.39|374.59|375.62|372.82|377.61|374.81|374.96|372.16|0
1649730900000|2022-04-12 02:35:00|375.74|372.94|376.73|373.93|376.73|373.93|374.96|372.16|0
1649731200000|2022-04-12 02:40:00|376.5|373.7|375.96|373.16|376.73|373.93|375.84|373.04|0
1649731500000|2022-04-12 02:45:00|375.84|373.04|375.84|373.04|376.28|373.48|375.84|373.04|0
1649731800000|2022-04-12 02:50:00|375.95|373.15|375.84|373.04|376.5|373.7|375.84|373.04|0
1649732100000|2022-04-12 02:55:00|376.06|373.26|376.06|373.26|376.72|373.92|375.84|373.04|0
1649732400000|2022-04-12 03:00:00|375.84|373.04|376.36|373.56|376.8|374|375.26|372.46|0
1649732700000|2022-04-12 03:05:00|376.58|373.78|376.69|373.89|377.24|374.44|376.36|373.56|0
1649733000000|2022-04-12 03:10:00|376.58|373.78|376.69|373.89|377.68|374.88|376.58|373.78|0
1649733300000|2022-04-12 03:15:00|376.58|373.78|379.66|376.86|380.1|377.3|376.36|373.56|0
1649733600000|2022-04-12 03:20:00|379.88|377.08|379.66|376.86|380.32|377.52|379.22|376.42|0
1649733900000|2022-04-12 03:25:00|379.44|376.64|379.44|376.64|379.55|376.75|378.77|375.97|0
1649734200000|2022-04-12 03:30:00|379.66|376.86|379.43|376.63|379.66|376.86|377.67|374.87|0
1649734500000|2022-04-12 03:35:00|379.21|376.41|378.77|375.97|380.09|377.29|378.11|375.31|0
1649734800000|2022-04-12 03:40:00|378.99|376.19|379.43|376.63|379.65|376.85|378.77|375.97|0
1649735100000|2022-04-12 03:45:00|379.21|376.41|379.43|376.63|379.65|376.85|378.77|375.97|0
1649735400000|2022-04-12 03:50:00|379.21|376.41|379.43|376.63|380.09|377.29|378.77|375.97|0
1649735700000|2022-04-12 03:55:00|379.21|376.41|379.87|377.07|380.53|377.73|379.21|376.41|0
1649736000000|2022-04-12 04:00:00|379.76|376.96|379.65|376.85|380.09|377.29|378.76|375.96|0
1649736300000|2022-04-12 04:05:00|379.54|376.74|380.42|377.62|380.53|377.73|378.76|375.96|0
1649736600000|2022-04-12 04:10:00|380.31|377.51|380.08|377.28|380.31|377.51|379.64|376.84|0
1649736900000|2022-04-12 04:15:00|380.2|377.4|380.08|377.28|380.2|377.4|379.64|376.84|0
1649737200000|2022-04-12 04:20:00|379.86|377.06|379.86|377.06|380.08|377.28|379.64|376.84|0
1649737500000|2022-04-12 04:25:00|380.08|377.28|382.73|379.93|383.17|380.37|379.97|377.17|0
1649737800000|2022-04-12 04:30:00|382.95|380.15|382.4|379.6|382.95|380.15|381.84|379.04|0
1649738100000|2022-04-12 04:35:00|382.51|379.71|382.28|379.48|382.84|380.04|381.84|379.04|0
1649738400000|2022-04-12 04:40:00|382.06|379.26|382.84|380.04|383.17|380.37|382.06|379.26|0
1649738700000|2022-04-12 04:45:00|382.95|380.15|383.16|380.36|383.39|380.59|382.5|379.7|0
1649739000000|2022-04-12 04:50:00|383.28|380.48|382.94|380.14|383.28|380.48|382.72|379.92|0
1649739300000|2022-04-12 04:55:00|383.06|380.26|382.94|380.14|383.61|380.81|382.94|380.14|0
1649739600000|2022-04-12 05:00:00|382.72|379.92|383.6|380.8|384.05|381.25|381.84|379.04|0
1649739900000|2022-04-12 05:05:00|383.82|381.02|381.17|378.37|383.82|381.02|381.17|378.37|0
1649740200000|2022-04-12 05:10:00|380.95|378.15|378.64|375.84|381.39|378.59|378.64|375.84|0
1649740500000|2022-04-12 05:15:00|378.52|375.72|374.56|371.76|378.74|375.94|374.56|371.76|0
1649740800000|2022-04-12 05:20:00|374.34|371.54|377.2|374.4|377.2|374.4|374.12|371.32|0
1649741100000|2022-04-12 05:25:00|376.98|374.18|378.3|375.5|378.3|375.5|376.98|374.18|0
1649741400000|2022-04-12 05:30:00|378.08|375.28|377.42|374.62|378.52|375.72|377.2|374.4|0
1649741700000|2022-04-12 05:35:00|377.2|374.4|375|372.2|378.52|375.72|375|372.2|0
1649742000000|2022-04-12 05:40:00|375.22|372.42|375.43|372.63|376.97|374.17|374.78|371.98|0
1649742300000|2022-04-12 05:45:00|375.65|372.85|376.09|373.29|377.19|374.39|375.43|372.63|0
1649742600000|2022-04-12 05:50:00|376.21|373.41|375.65|372.85|376.75|373.95|374.89|372.09|0
1649742900000|2022-04-12 05:55:00|375.87|373.07|377.3|374.5|377.63|374.83|375.65|372.85|0
1649743200000|2022-04-12 06:00:00|377.52|374.72|379.61|376.81|381.05|378.25|375.65|372.85|0
1649743500000|2022-04-12 06:05:00|379.39|376.59|376.97|374.17|380.49|377.69|376.97|374.17|0
1649743800000|2022-04-12 06:10:00|377.19|374.39|375.86|373.06|377.19|374.39|375.64|372.84|0
1649744100000|2022-04-12 06:15:00|375.98|373.18|375.42|372.62|376.96|374.16|375.42|372.62|0
1649744400000|2022-04-12 06:20:00|375.54|372.74|377.4|374.6|377.4|374.6|375.42|372.62|0
1649744700000|2022-04-12 06:25:00|377.18|374.38|375.86|373.06|377.3|374.5|375.86|373.06|0
1649745000000|2022-04-12 06:30:00|376.08|373.28|375.86|373.06|376.96|374.16|375.64|372.84|0
1649745300000|2022-04-12 06:35:00|375.64|372.84|371.25|368.45|375.64|372.84|370.6|367.8|0
1649745600000|2022-04-12 06:40:00|371.47|368.67|373.34|370.54|373.44|370.64|370.6|367.8|0
1649745900000|2022-04-12 06:45:00|373.44|370.64|374.1|371.3|375.2|372.4|372.56|369.76|0
1649746200000|2022-04-12 06:50:00|373.88|371.08|374.32|371.52|374.97|372.17|373.66|370.86|0
1649746500000|2022-04-12 06:55:00|374.97|372.17|372.78|369.98|375.63|372.83|372.78|369.98|0
1649746800000|2022-04-12 07:00:00|372.56|369.76|376.73|373.93|376.73|373.93|371.24|368.44|0
1649747100000|2022-04-12 07:05:00|376.97|374.57|376.37|373.97|379.17|376.77|374.62|372.22|0
1649747400000|2022-04-12 07:10:00|376.81|374.41|374.4|372|377.25|374.85|371.99|369.59|0
1649747700000|2022-04-12 07:15:00|374.18|371.78|378.57|376.17|380.78|378.38|374.18|371.78|0
1649748000000|2022-04-12 07:20:00|378.79|376.39|377.25|374.85|382.76|380.36|376.81|374.41|0
1649748300000|2022-04-12 07:25:00|377.69|375.29|376.64|374.24|378.82|376.42|375.49|373.09|0
1649748600000|2022-04-12 07:30:00|376.86|374.46|380.36|377.96|382.11|379.71|376.86|374.46|0
1649748900000|2022-04-12 07:35:00|380.58|378.18|381.89|379.49|384.31|381.91|380.14|377.74|0
1649749200000|2022-04-12 07:40:00|382.33|379.93|384.09|381.69|385.19|382.79|381.45|379.05|0
1649749500000|2022-04-12 07:45:00|384.75|382.35|378.38|375.98|384.97|382.57|378.38|375.98|0
1649749800000|2022-04-12 07:50:00|378.6|376.2|377.62|375.22|381.01|378.61|376.19|373.79|0
1649750100000|2022-04-12 07:55:00|377.29|374.89|377.07|374.67|377.72|375.32|375.76|373.36|0
1649750400000|2022-04-12 08:00:00|376.96|374.56|377.72|375.32|378.38|375.98|374.88|372.48|0
1649750700000|2022-04-12 08:05:00|377.83|375.43|376.41|374.01|378.59|376.19|376.19|373.79|0
1649751000000|2022-04-12 08:10:00|376.19|373.79|374.44|372.04|376.62|374.22|374.22|371.82|0
1649751300000|2022-04-12 08:15:00|374.22|371.82|374.22|371.82|374.88|372.48|372.48|370.08|0
1649751600000|2022-04-12 08:20:00|373.57|371.17|371.39|368.99|373.79|371.39|370.74|368.34|0
1649751900000|2022-04-12 08:25:00|371.82|369.42|371.28|368.88|374|371.6|370.74|368.34|0
1649752200000|2022-04-12 08:30:00|371.39|368.99|368.46|366.06|372.04|369.64|367.91|365.51|0
1649752500000|2022-04-12 08:35:00|368.24|365.84|365.75|363.35|368.24|365.84|364.88|362.48|0
1649752800000|2022-04-12 08:40:00|365.53|363.13|365.53|363.13|365.75|363.35|364.02|361.62|0
1649753100000|2022-04-12 08:45:00|365.31|362.91|364.23|361.83|365.96|363.56|362.94|360.54|0
1649753400000|2022-04-12 08:50:00|364.45|362.05|362.51|360.11|364.45|362.05|361.76|359.36|0
1649753700000|2022-04-12 08:55:00|362.4|360|362.66|360.26|364.16|361.76|362.07|359.67|0
1649754000000|2022-04-12 09:00:00|362.76|360.36|363.86|361.46|364.29|361.89|361.89|359.49|0
1649754300000|2022-04-12 09:05:00|364.08|361.68|361.36|358.96|364.08|361.68|360.6|358.2|0
1649754600000|2022-04-12 09:10:00|361.46|359.06|364.62|362.22|365.38|362.98|361.25|358.85|0
1649754900000|2022-04-12 09:15:00|364.73|362.33|364.07|361.67|365.6|363.2|363.42|361.02|0
1649755200000|2022-04-12 09:20:00|364.29|361.89|364.51|362.11|366.47|364.07|363.97|361.57|0
1649755500000|2022-04-12 09:25:00|364.73|362.33|362.76|360.36|365.16|362.76|362.33|359.93|0
1649755800000|2022-04-12 09:30:00|362.98|360.58|362.11|359.71|363.63|361.23|360.59|358.19|0
1649756100000|2022-04-12 09:35:00|362|359.6|361.02|358.62|362.76|360.36|360.37|357.97|0
1649756400000|2022-04-12 09:40:00|360.92|358.52|359.93|357.53|361.02|358.62|359.93|357.53|0
1649756700000|2022-04-12 09:45:00|359.72|357.32|361.67|359.27|362.1|359.7|359.18|356.78|0
1649757000000|2022-04-12 09:50:00|361.57|359.17|358.2|355.8|361.67|359.27|358.2|355.8|0
1649757300000|2022-04-12 09:55:00|358.41|356.01|360.36|357.96|360.58|358.18|357.54|355.14|0
1649757600000|2022-04-12 10:00:00|360.48|358.08|359.28|356.88|360.8|358.4|357.76|355.36|0
1649757900000|2022-04-12 10:05:00|359.49|357.09|359.6|357.2|361.23|358.83|359.06|356.66|0
1649758200000|2022-04-12 10:10:00|359.71|357.31|360.36|357.96|360.91|358.51|357.97|355.57|0
1649758500000|2022-04-12 10:15:00|360.57|358.17|362.31|359.91|362.31|359.91|360.14|357.74|0
1649758800000|2022-04-12 10:20:00|362.09|359.69|361.99|359.59|363.18|360.78|361.22|358.82|0
1649759100000|2022-04-12 10:25:00|362.09|359.69|360.14|357.74|363.4|361|360.03|357.63|0
1649759400000|2022-04-12 10:30:00|360.35|357.95|359.27|356.87|361.22|358.82|359.05|356.65|0
1649759700000|2022-04-12 10:35:00|358.62|356.22|356.88|354.48|358.62|356.22|355.8|353.4|0
1649760000000|2022-04-12 10:40:00|357.1|354.7|356.88|354.48|358.83|356.43|356.45|354.05|0
1649760300000|2022-04-12 10:45:00|356.66|354.26|357.96|355.56|358.39|355.99|356.45|354.05|0
1649760600000|2022-04-12 10:50:00|357.86|355.46|356.88|354.48|357.96|355.56|356.88|354.48|0
1649760900000|2022-04-12 10:55:00|356.66|354.26|359.04|356.64|359.26|356.86|356.44|354.04|0
1649761200000|2022-04-12 11:00:00|359.26|356.86|359.26|356.86|359.69|357.29|357.96|355.56|0
1649761500000|2022-04-12 11:05:00|359.47|357.07|360.56|358.16|360.56|358.16|358.72|356.32|0
1649761800000|2022-04-12 11:10:00|360.77|358.37|361.86|359.46|362.3|359.9|360.56|358.16|0
1649762100000|2022-04-12 11:15:00|362.08|359.68|361.42|359.02|363.82|361.42|360.99|358.59|0
1649762400000|2022-04-12 11:20:00|361.64|359.24|361.2|358.8|361.64|359.24|359.69|357.29|0
1649762700000|2022-04-12 11:25:00|361.42|359.02|358.81|356.41|361.64|359.24|358.6|356.2|0
1649763000000|2022-04-12 11:30:00|358.6|356.2|357.3|354.9|358.81|356.41|356.65|354.25|0
1649763300000|2022-04-12 11:35:00|357.51|355.11|357.51|355.11|359.03|356.63|356.43|354.03|0
1649763600000|2022-04-12 11:40:00|357.73|355.33|357.29|354.89|359.9|357.5|356.21|353.81|0
1649763900000|2022-04-12 11:45:00|357.08|354.68|356.43|354.03|357.08|354.68|355.78|353.38|0
1649764200000|2022-04-12 11:50:00|356.32|353.92|356.21|353.81|356.64|354.24|355.34|352.94|0
1649764500000|2022-04-12 11:55:00|356.42|354.02|355.56|353.16|357.29|354.89|355.34|352.94|0
1649764800000|2022-04-12 12:00:00|355.34|352.94|355.56|353.16|357.29|354.89|355.34|352.94|0
1649765100000|2022-04-12 12:05:00|355.34|352.94|351.46|349.06|355.56|353.16|351.03|348.63|0
1649765400000|2022-04-12 12:10:00|351.67|349.27|351.45|349.05|352.53|350.13|351.02|348.62|0
1649765700000|2022-04-12 12:15:00|351.67|349.27|352.96|350.56|353.07|350.67|351.02|348.62|0
1649766000000|2022-04-12 12:20:00|352.75|350.35|352.96|350.56|353.61|351.21|351.88|349.48|0
1649766300000|2022-04-12 12:25:00|352.86|350.46|353.39|350.99|354.04|351.64|350.36|347.96|0
1649766600000|2022-04-12 12:30:00|346.05|343.65|327.33|324.93|346.05|343.65|327.33|324.93|0
1649766900000|2022-04-12 12:35:00|327.76|325.36|330.75|328.35|333.11|330.71|327.76|325.36|0
1649767200000|2022-04-12 12:40:00|330.97|328.57|322.83|320.43|331.61|329.21|321.55|319.15|0
1649767500000|2022-04-12 12:45:00|322.73|320.33|317.09|314.69|322.73|320.33|316.66|314.26|0
1649767800000|2022-04-12 12:50:00|317.3|314.9|313.7|311.3|320.06|317.66|313.7|311.3|0
1649768100000|2022-04-12 12:55:00|313.49|311.09|314.97|312.57|315.6|313.2|310.54|308.14|0
1649768400000|2022-04-12 13:00:00|315.18|312.78|316.66|314.26|316.87|314.47|314.97|312.57|0
1649768700000|2022-04-12 13:05:00|316.56|314.16|321.12|318.72|323.04|320.64|314.97|312.57|0
1649769000000|2022-04-12 13:10:00|321.54|319.14|325.6|323.2|325.82|323.42|321.33|318.93|0
1649769300000|2022-04-12 13:15:00|325.39|322.99|325.17|322.77|326.24|323.84|323.04|320.64|0
1649769600000|2022-04-12 13:20:00|324.96|322.56|328.6|326.2|329.68|327.28|324.53|322.13|0
1649769900000|2022-04-12 13:25:00|328.82|326.42|330.11|327.71|330.11|327.71|326.24|323.84|0
1649770200000|2022-04-12 13:30:00|329.03|326.63|333.12|330.72|335.94|333.54|329.03|326.63|0
1649770500000|2022-04-12 13:35:00|331.83|329.43|324.74|322.34|335.72|333.32|322.39|319.99|0
1649770800000|2022-04-12 13:40:00|323.46|321.06|321.53|319.13|330|327.6|321.32|318.92|0
1649771100000|2022-04-12 13:45:00|321.32|318.92|318.34|315.94|323.45|321.05|316.43|314.03|0
1649771400000|2022-04-12 13:50:00|318.55|316.15|309.76|307.36|318.77|316.37|306.6|304.2|0
1649771700000|2022-04-12 13:55:00|309.54|307.14|312.08|309.68|314.19|311.79|309.54|307.14|0
1649772000000|2022-04-12 14:00:00|311.86|309.46|315.04|312.64|317.59|315.19|310.39|307.99|0
1649772300000|2022-04-12 14:05:00|315.15|312.75|316.74|314.34|319.72|317.32|315.04|312.64|0
1649772600000|2022-04-12 14:10:00|316.1|313.7|314.61|312.21|318.23|315.83|313.98|311.58|0
1649772900000|2022-04-12 14:15:00|314.4|312|321.42|319.02|321.85|319.45|313.55|311.15|0
1649773200000|2022-04-12 14:20:00|320.78|318.38|319.71|317.31|321.64|319.24|316.1|313.7|0
1649773500000|2022-04-12 14:25:00|319.5|317.1|324.85|322.45|324.85|322.45|319.07|316.67|0
1649773800000|2022-04-12 14:30:00|324.42|322.02|324.1|321.7|327.21|324.81|323.78|321.38|0
1649774100000|2022-04-12 14:35:00|323.56|321.16|330.01|327.61|330.88|328.48|322.49|320.09|0
1649774400000|2022-04-12 14:40:00|330.23|327.83|330.01|327.61|332.39|329.99|328.29|325.89|0
1649774700000|2022-04-12 14:45:00|330.23|327.83|333.09|330.69|333.95|331.55|328.18|325.78|0
1649775000000|2022-04-12 14:50:00|332.87|330.47|333.52|331.12|336.98|334.58|332.87|330.47|0
1649775300000|2022-04-12 14:55:00|333.73|331.33|333.73|331.33|335.68|333.28|331.79|329.39|0
1649775600000|2022-04-12 15:00:00|333.95|331.55|330.71|328.31|336.76|334.36|329.85|327.45|0
1649775900000|2022-04-12 15:05:00|330.61|328.21|335.68|333.28|336.33|333.93|330.28|327.88|0
1649776200000|2022-04-12 15:10:00|335.46|333.06|331.78|329.38|336.33|333.93|331.35|328.95|0
1649776500000|2022-04-12 15:15:00|331.14|328.74|327.38|324.98|332.22|329.82|327.26|324.86|0
1649776800000|2022-04-12 15:20:00|327.05|324.65|325.55|323.15|327.69|325.29|324.05|321.65|0
1649777100000|2022-04-12 15:25:00|324.69|322.29|320.27|317.87|324.91|322.51|319.3|316.9|0
1649777400000|2022-04-12 15:30:00|319.3|316.9|318.01|315.61|319.51|317.11|316.3|313.9|0
1649777700000|2022-04-12 15:35:00|317.37|314.97|321.98|319.58|322.73|320.33|316.3|313.9|0
1649778000000|2022-04-12 15:40:00|321.87|319.47|321.22|318.82|322.94|320.54|319.93|317.53|0
1649778300000|2022-04-12 15:45:00|321.01|318.61|323.16|320.76|324.02|321.62|320.15|317.75|0
1649778600000|2022-04-12 15:50:00|322.62|320.22|321.22|318.82|325.53|323.13|320.36|317.96|0
1649778900000|2022-04-12 15:55:00|320.79|318.39|323.58|321.18|324.77|322.37|320.15|317.75|0
1649779200000|2022-04-12 16:00:00|323.15|320.75|326.28|323.88|326.6|324.2|322.72|320.32|0
1649779500000|2022-04-12 16:05:00|326.17|323.77|329.85|327.45|331.15|328.75|324.88|322.48|0
1649779800000|2022-04-12 16:10:00|329.63|327.23|331.8|329.4|333.11|330.71|329.63|327.23|0
1649780100000|2022-04-12 16:15:00|330.5|328.1|328.55|326.15|332.02|329.62|324.23|321.83|0
1649780400000|2022-04-12 16:20:00|329.2|326.8|335.07|332.67|335.29|332.89|329.2|326.8|0
1649780700000|2022-04-12 16:25:00|335.5|333.1|339.66|337.26|340.76|338.36|335.5|333.1|0
1649781000000|2022-04-12 16:30:00|340.54|338.14|340.54|338.14|340.54|338.14|337.03|334.63|0
1649781300000|2022-04-12 16:35:00|340.97|338.57|338.78|336.38|340.97|338.57|337.47|335.07|0
1649781600000|2022-04-12 16:40:00|338.56|336.16|341.85|339.45|342.95|340.55|337.47|335.07|0
1649781900000|2022-04-12 16:45:00|341.41|339.01|339.65|337.25|344.49|342.09|339.43|337.03|0
1649782200000|2022-04-12 16:50:00|339.43|337.03|338.12|335.72|339.87|337.47|334.62|332.22|0
1649782500000|2022-04-12 16:55:00|337.9|335.5|337.36|334.96|338.12|335.72|335.93|333.53|0
1649782800000|2022-04-12 17:00:00|337.68|335.28|344.8|342.4|346.54|344.14|335.71|333.31|0
1649783100000|2022-04-12 17:05:00|343.71|341.31|343.82|341.42|345.89|343.49|341.75|339.35|0
1649783400000|2022-04-12 17:10:00|344.14|341.74|338.92|336.52|344.14|341.74|336.54|334.14|0
1649783700000|2022-04-12 17:15:00|339.36|336.96|338.82|336.42|342.4|340|338.49|336.09|0
1649784000000|2022-04-12 17:20:00|338.7|336.3|339.57|337.17|341.42|339.02|333.95|331.55|0
1649784300000|2022-04-12 17:25:00|339.9|337.5|342.51|340.11|342.83|340.43|339.35|336.95|0
1649784600000|2022-04-12 17:30:00|342.39|339.99|341.74|339.34|345.66|343.26|340.76|338.36|0
1649784900000|2022-04-12 17:35:00|341.96|339.56|345.32|342.92|345.54|343.14|339.9|337.5|0
1649785200000|2022-04-12 17:40:00|345.76|343.36|350.38|347.98|350.93|348.53|344.45|342.05|0
1649785500000|2022-04-12 17:45:00|350.6|348.2|352.36|349.96|354.13|351.73|349.72|347.32|0
1649785800000|2022-04-12 17:50:00|352.58|350.18|357.67|355.27|358.56|356.16|352.58|350.18|0
1649786100000|2022-04-12 17:55:00|357.89|355.49|361.41|359.01|362.29|359.89|357.89|355.49|0
1649786400000|2022-04-12 18:00:00|361.19|358.79|358.33|355.93|364.72|362.32|358.11|355.71|0
1649786700000|2022-04-12 18:05:00|358.77|356.37|357.88|355.48|359.43|357.03|355.03|352.63|0
1649787000000|2022-04-12 18:10:00|358.1|355.7|364.94|362.54|364.94|362.54|358.1|355.7|0
1649787300000|2022-04-12 18:15:00|365.16|362.76|369.43|367.03|370.53|368.13|365.16|362.76|0
1649787600000|2022-04-12 18:20:00|369.87|367.47|370.31|367.91|370.75|368.35|366.55|364.15|0
1649787900000|2022-04-12 18:25:00|370.75|368.35|371.75|369.35|372.08|369.68|368.98|366.58|0
1649788200000|2022-04-12 18:30:00|371.86|369.46|370.97|368.57|376.3|373.9|370.09|367.69|0
1649788500000|2022-04-12 18:35:00|371.64|369.24|371.19|368.79|373.19|370.79|367.65|365.25|0
1649788800000|2022-04-12 18:40:00|371.63|369.23|372.52|370.12|374.74|372.34|369.86|367.46|0
1649789100000|2022-04-12 18:45:00|372.08|369.68|368.53|366.13|372.08|369.68|365.44|363.04|0
1649789400000|2022-04-12 18:50:00|368.31|365.91|367.65|365.25|371.85|369.45|366.99|364.59|0
1649789700000|2022-04-12 18:55:00|367.21|364.81|369.19|366.79|370.08|367.68|365.22|362.82|0
1649790000000|2022-04-12 19:00:00|369.86|367.46|378.3|375.9|378.74|376.34|367.43|365.03|0
1649790300000|2022-04-12 19:05:00|378.07|375.67|384.11|381.71|384.33|381.93|376.74|374.34|0
1649790600000|2022-04-12 19:10:00|383.66|381.26|386.36|383.96|387.69|385.29|381.87|379.47|0
1649790900000|2022-04-12 19:15:00|386.48|384.08|383.48|381.08|387.47|385.07|383.48|381.08|0
1649791200000|2022-04-12 19:20:00|383.26|380.86|381.48|379.08|383.26|380.86|378.61|376.21|0
1649791500000|2022-04-12 19:25:00|382.15|379.75|386.58|384.18|389.91|387.51|382.15|379.75|0
1649791800000|2022-04-12 19:30:00|387.91|385.51|387.15|384.75|389.82|387.42|385.02|382.62|0
1649792100000|2022-04-12 19:35:00|388.04|385.64|378.98|376.58|388.71|386.31|377.66|375.26|0
1649792400000|2022-04-12 19:40:00|379.2|376.8|381.18|378.78|382.06|379.66|376.56|374.16|0
1649792700000|2022-04-12 19:45:00|383.83|381.43|375.28|372.88|383.83|381.43|371.85|369.45|0
1649793000000|2022-04-12 19:50:00|376.16|373.76|375.06|372.66|378.81|376.41|372.64|370.24|0
1649793300000|2022-04-12 19:55:00|374.84|372.44|374.62|372.22|377.04|374.64|371.1|368.7|0
1649793600000|2022-04-12 20:00:00|375.72|373.32|377.48|375.08|378.81|376.41|375.72|373.32|0
1649793900000|2022-04-12 20:05:00|376.6|374.2|370.44|368.04|377.7|375.3|370.44|368.04|0
1649794200000|2022-04-12 20:10:00|371.1|368.7|372.63|370.23|372.64|370.24|370.44|368.04|0
1649794500000|2022-04-12 20:15:00|372.83|370.03|372.39|369.59|373.49|370.69|372.17|369.37|0
1649794800000|2022-04-12 20:20:00|372.51|369.71|372.39|369.59|373.27|370.47|372.39|369.59|0
1649795100000|2022-04-12 20:25:00|372.17|369.37|371.73|368.93|372.61|369.81|371.51|368.71|0
1649795400000|2022-04-12 20:30:00|371.51|368.71|371.73|368.93|371.73|368.93|370.85|368.05|0
1649795700000|2022-04-12 20:35:00|371.51|368.71|371.73|368.93|371.95|369.15|371.51|368.71|0
1649796000000|2022-04-12 20:40:00|371.62|368.82|372.17|369.37|372.17|369.37|371.51|368.71|0
1649796300000|2022-04-12 20:45:00|372.39|369.59|373.26|370.46|373.48|370.68|372.17|369.37|0
1649796600000|2022-04-12 20:50:00|373.48|370.68|372.06|369.26|373.48|370.68|371.94|369.14|0
1649796900000|2022-04-12 20:55:00|372.16|369.36|373.16|370.36|373.26|370.46|371.72|368.92|0
1649797200000|2022-04-12 21:00:00|373.27|370.47|372.78|369.98|373.27|370.47|372.63|369.83|0
1649797500000|2022-04-12 21:05:00|372.63|369.83|372.82|370.02|372.82|370.02|372.63|369.83|0
1649797800000|2022-04-12 21:10:00|372.84|370.04|372.82|370.02|372.84|370.04|372.82|370.02|0
1649798100000|2022-04-12 21:15:00|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1649798400000|2022-04-12 21:20:00|372.72|369.92|372.68|369.88|372.81|370.01|372.52|369.72|0
1649798700000|2022-04-12 21:25:00|372.49|369.69|372.55|369.75|372.68|369.88|372.36|369.56|0
1649799000000|2022-04-12 21:30:00|372.58|369.78|373.03|370.23|373.29|370.49|372.58|369.78|0
1649799300000|2022-04-12 21:35:00|373.13|370.33|372.39|369.59|373.13|370.33|372.39|369.59|0
1649799600000|2022-04-12 21:40:00|372.68|369.88|372.58|369.78|373.06|370.26|372.58|369.78|0
1649799900000|2022-04-12 21:45:00|372.74|369.94|372.77|369.97|372.97|370.17|372.42|369.62|0
1649800200000|2022-04-12 21:50:00|373.1|370.3|372.73|369.93|373.1|370.3|372.64|369.84|0
1649800500000|2022-04-12 21:55:00|372.61|369.81|372.54|369.74|372.87|370.07|372.44|369.64|0
1649800800000|2022-04-12 22:00:00|371.6|368.8|370.83|368.03|372.14|369.34|370.17|367.37|0
1649801100000|2022-04-12 22:05:00|370.94|368.14|370.17|367.37|371.05|368.25|369.73|366.93|0
1649801400000|2022-04-12 22:10:00|370.06|367.26|370.94|368.14|371.04|368.24|369.29|366.49|0
1649801700000|2022-04-12 22:15:00|370.82|368.02|373.02|370.22|373.57|370.77|370.82|368.02|0
1649802000000|2022-04-12 22:20:00|372.91|370.11|373.45|370.65|374.45|371.65|372.36|369.56|0
1649802300000|2022-04-12 22:25:00|373.35|370.55|373.45|370.65|373.89|371.09|373.01|370.21|0
1649802600000|2022-04-12 22:30:00|373.23|370.43|372.13|369.33|373.23|370.43|372.03|369.23|0
1649802900000|2022-04-12 22:35:00|371.91|369.11|371.47|368.67|371.91|369.11|370.6|367.8|0
1649803200000|2022-04-12 22:40:00|371.25|368.45|371.03|368.23|371.37|368.57|370.81|368.01|0
1649803500000|2022-04-12 22:45:00|370.93|368.13|370.59|367.79|371.47|368.67|370.59|367.79|0
1649803800000|2022-04-12 22:50:00|370.37|367.57|368.84|366.04|370.37|367.57|368.84|366.04|0
1649804100000|2022-04-12 22:55:00|369.06|366.26|367.96|365.16|369.06|366.26|367.96|365.16|0
1649804400000|2022-04-12 23:00:00|368.18|365.38|366.87|364.07|368.29|365.49|366.87|364.07|0
1649804700000|2022-04-12 23:05:00|367.09|364.29|366.21|363.41|367.3|364.5|366.21|363.41|0
1649805000000|2022-04-12 23:10:00|366.43|363.63|366.86|364.06|366.87|364.07|366.21|363.41|0
1649805300000|2022-04-12 23:15:00|366.98|364.18|366.43|363.63|367.52|364.72|366.21|363.41|0
1649805600000|2022-04-12 23:20:00|366.64|363.84|367.08|364.28|367.52|364.72|366.64|363.84|0
1649805900000|2022-04-12 23:25:00|366.86|364.06|366.64|363.84|367.08|364.28|366.1|363.3|0
1649806200000|2022-04-12 23:30:00|366.54|363.74|367.51|364.71|367.51|364.71|366.42|363.62|0
1649806500000|2022-04-12 23:35:00|367.73|364.93|368.17|365.37|368.17|365.37|366.42|363.62|0
1649806800000|2022-04-12 23:40:00|367.95|365.15|366.64|363.84|367.95|365.15|366.42|363.62|0
1649807100000|2022-04-12 23:45:00|366.42|363.62|365.11|362.31|366.42|363.62|365.11|362.31|0
1649807400000|2022-04-12 23:50:00|364.89|362.09|364.02|361.22|364.89|362.09|363.36|360.56|0
1649807700000|2022-04-12 23:55:00|363.8|361|363.14|360.34|364.23|361.43|363.14|360.34|0
1649808000000|2022-04-13 00:00:00|363.36|360.56|362.92|360.12|363.58|360.78|362.05|359.25|0
1649808300000|2022-04-13 00:05:00|362.71|359.91|362.49|359.69|363.58|360.78|362.05|359.25|0
1649808600000|2022-04-13 00:10:00|362.27|359.47|363.14|360.34|363.36|360.56|362.27|359.47|0
1649808900000|2022-04-13 00:15:00|362.92|360.12|362.92|360.12|363.57|360.77|362.27|359.47|0
1649809200000|2022-04-13 00:20:00|363.14|360.34|363.03|360.23|363.35|360.55|362.92|360.12|0
1649809500000|2022-04-13 00:25:00|362.92|360.12|364.44|361.64|364.88|362.08|362.92|360.12|0
1649809800000|2022-04-13 00:30:00|364.22|361.42|363.35|360.55|364.88|362.08|362.91|360.11|0
1649810100000|2022-04-13 00:35:00|363.13|360.33|362.48|359.68|363.35|360.55|361.82|359.02|0
1649810400000|2022-04-13 00:40:00|362.59|359.79|361.82|359.02|362.91|360.11|361.82|359.02|0
1649810700000|2022-04-13 00:45:00|361.61|358.81|360.73|357.93|361.61|358.81|359.87|357.07|0
1649811000000|2022-04-13 00:50:00|360.52|357.72|360.95|358.15|361.17|358.37|360.3|357.5|0
1649811300000|2022-04-13 00:55:00|360.85|358.05|360.08|357.28|361.17|358.37|359.86|357.06|0
1649811600000|2022-04-13 01:00:00|360.19|357.39|360.3|357.5|360.51|357.71|359.43|356.63|0
1649811900000|2022-04-13 01:05:00|360.19|357.39|360.08|357.28|360.51|357.71|359.43|356.63|0
1649812200000|2022-04-13 01:10:00|359.86|357.06|359.86|357.06|360.08|357.28|358.99|356.19|0
1649812500000|2022-04-13 01:15:00|359.64|356.84|360.29|357.49|360.73|357.93|359.64|356.84|0
1649812800000|2022-04-13 01:20:00|360.51|357.71|359.64|356.84|360.94|358.14|359.42|356.62|0
1649813100000|2022-04-13 01:25:00|359.75|356.95|360.07|357.27|360.29|357.49|359.53|356.73|0
1649813400000|2022-04-13 01:30:00|360.29|357.49|360.07|357.27|360.72|357.92|358.55|355.75|0
1649813700000|2022-04-13 01:35:00|359.85|357.05|360.07|357.27|360.5|357.7|359.85|357.05|0
1649814000000|2022-04-13 01:40:00|359.96|357.16|358.98|356.18|360.28|357.48|358.76|355.96|0
1649814300000|2022-04-13 01:45:00|358.76|355.96|360.28|357.48|360.5|357.7|357.9|355.1|0
1649814600000|2022-04-13 01:50:00|360.06|357.26|359.31|356.51|360.28|357.48|358.54|355.74|0
1649814900000|2022-04-13 01:55:00|359.19|356.39|359.41|356.61|359.74|356.94|358.11|355.31|0
1649815200000|2022-04-13 02:00:00|359.19|356.39|359.62|356.82|360.06|357.26|358.54|355.74|0
1649815500000|2022-04-13 02:05:00|359.41|356.61|358.1|355.3|359.62|356.82|357.67|354.87|0
1649815800000|2022-04-13 02:10:00|358.32|355.52|358.1|355.3|358.76|355.96|357.67|354.87|0
1649816100000|2022-04-13 02:15:00|357.89|355.09|358.1|355.3|358.54|355.74|357.67|354.87|0
1649816400000|2022-04-13 02:20:00|358.32|355.52|357.67|354.87|358.32|355.52|357.02|354.22|0
1649816700000|2022-04-13 02:25:00|357.88|355.08|357.78|354.98|358.32|355.52|357.23|354.43|0
1649817000000|2022-04-13 02:30:00|357.66|354.86|356.58|353.78|357.88|355.08|356.36|353.56|0
1649817300000|2022-04-13 02:35:00|356.8|354|357.45|354.65|357.45|354.65|356.15|353.35|0
1649817600000|2022-04-13 02:40:00|357.23|354.43|358.53|355.73|358.74|355.94|357.23|354.43|0
1649817900000|2022-04-13 02:45:00|358.31|355.51|357.66|354.86|358.74|355.94|357.66|354.86|0
1649818200000|2022-04-13 02:50:00|357.44|354.64|357.01|354.21|357.87|355.07|356.79|353.99|0
1649818500000|2022-04-13 02:55:00|356.9|354.1|357.66|354.86|357.87|355.07|356.57|353.77|0
1649818800000|2022-04-13 03:00:00|357.44|354.64|355.92|353.12|357.44|354.64|355.71|352.91|0
1649819100000|2022-04-13 03:05:00|356.14|353.34|356.47|353.67|356.57|353.77|354.63|351.83|0
1649819400000|2022-04-13 03:10:00|356.35|353.55|354.76|351.96|356.57|353.77|354.36|351.56|0
1649819700000|2022-04-13 03:15:00|354.97|352.17|354.54|351.74|355.19|352.39|354.54|351.74|0
1649820000000|2022-04-13 03:20:00|354.32|351.52|354.1|351.3|354.54|351.74|353.45|350.65|0
1649820300000|2022-04-13 03:25:00|354.32|351.52|353.88|351.08|354.54|351.74|353.88|351.08|0
1649820600000|2022-04-13 03:30:00|354.1|351.3|354.75|351.95|355.19|352.39|353.45|350.65|0
1649820900000|2022-04-13 03:35:00|354.86|352.06|353.77|350.97|354.97|352.17|353.66|350.86|0
1649821200000|2022-04-13 03:40:00|353.66|350.86|354.31|351.51|354.43|351.63|353.44|350.64|0
1649821500000|2022-04-13 03:45:00|354.43|351.63|353.88|351.08|354.43|351.63|353.66|350.86|0
1649821800000|2022-04-13 03:50:00|354.09|351.29|353.87|351.07|354.21|351.41|353.66|350.86|0
1649822100000|2022-04-13 03:55:00|354.09|351.29|353.87|351.07|354.31|351.51|353.87|351.07|0
1649822400000|2022-04-13 04:00:00|353.77|350.97|354.74|351.94|354.96|352.16|353.66|350.86|0
1649822700000|2022-04-13 04:05:00|354.52|351.72|353.87|351.07|354.74|351.94|353.65|350.85|0
1649823000000|2022-04-13 04:10:00|354.09|351.29|354.09|351.29|354.3|351.5|353.87|351.07|0
1649823300000|2022-04-13 04:15:00|354.3|351.5|353.87|351.07|354.52|351.72|353.87|351.07|0
1649823600000|2022-04-13 04:20:00|354.08|351.28|354.3|351.5|354.3|351.5|353.65|350.85|0
1649823900000|2022-04-13 04:25:00|354.52|351.72|355.82|353.02|356.04|353.24|354.52|351.72|0
1649824200000|2022-04-13 04:30:00|356.04|353.24|358|355.2|358|355.2|355.82|353.02|0
1649824500000|2022-04-13 04:35:00|357.78|354.98|357.78|354.98|359.09|356.29|357.56|354.76|0
1649824800000|2022-04-13 04:40:00|358|355.2|357.56|354.76|358.22|355.42|357.34|354.54|0
1649825100000|2022-04-13 04:45:00|357.34|354.54|356.47|353.67|357.56|354.76|356.47|353.67|0
1649825400000|2022-04-13 04:50:00|356.58|353.78|356.9|354.1|356.9|354.1|356.25|353.45|0
1649825700000|2022-04-13 04:55:00|356.68|353.88|355.81|353.01|356.68|353.88|355.81|353.01|0
1649826000000|2022-04-13 05:00:00|356.03|353.23|354.07|351.27|356.46|353.66|353.97|351.17|0
1649826300000|2022-04-13 05:05:00|354.29|351.49|354.5|351.7|355.16|352.36|354.29|351.49|0
1649826600000|2022-04-13 05:10:00|354.29|351.49|356.02|353.22|356.46|353.66|354.29|351.49|0
1649826900000|2022-04-13 05:15:00|355.81|353.01|354.28|351.48|355.92|353.12|354.28|351.48|0
1649827200000|2022-04-13 05:20:00|354.5|351.7|354.28|351.48|354.5|351.7|353.41|350.61|0
1649827500000|2022-04-13 05:25:00|354.5|351.7|354.93|352.13|355.59|352.79|354.5|351.7|0
1649827800000|2022-04-13 05:30:00|354.71|351.91|348.87|346.07|379.46|376.66|348.87|346.07|0
1649828100000|2022-04-13 05:35:00|348.65|345.85|348|345.2|349.95|347.15|346.06|343.26|0
1649828400000|2022-04-13 05:40:00|348.22|345.42|348.43|345.63|348.43|345.63|347.13|344.33|0
1649828700000|2022-04-13 05:45:00|348.65|345.85|346.48|343.68|348.65|345.85|346.48|343.68|0
1649829000000|2022-04-13 05:50:00|346.27|343.47|344.33|341.53|347.13|344.33|344.11|341.31|0
1649829300000|2022-04-13 05:55:00|344.11|341.31|343.03|340.23|344.54|341.74|342.82|340.02|0
1649829600000|2022-04-13 06:00:00|342.82|340.02|345.18|342.38|345.18|342.38|342.82|340.02|0
1649829900000|2022-04-13 06:05:00|344.97|342.17|347.56|344.76|347.77|344.97|344.97|342.17|0
1649830200000|2022-04-13 06:10:00|347.34|344.54|346.26|343.46|347.77|344.97|345.61|342.81|0
1649830500000|2022-04-13 06:15:00|346.48|343.68|344.96|342.16|347.24|344.44|344.96|342.16|0
1649830800000|2022-04-13 06:20:00|345.18|342.38|346.69|343.89|346.69|343.89|344.75|341.95|0
1649831100000|2022-04-13 06:25:00|346.58|343.78|347.55|344.75|347.77|344.97|346.04|343.24|0
1649831400000|2022-04-13 06:30:00|347.77|344.97|349.71|346.91|350.58|347.78|347.33|344.53|0
1649831700000|2022-04-13 06:35:00|349.93|347.13|351.01|348.21|351.01|348.21|348.63|345.83|0
1649832000000|2022-04-13 06:40:00|351.23|348.43|351.01|348.21|351.45|348.65|350.36|347.56|0
1649832300000|2022-04-13 06:45:00|350.79|347.99|350.47|347.67|351.45|348.65|349.71|346.91|0
1649832600000|2022-04-13 06:50:00|350.36|347.56|350.79|347.99|350.79|347.99|349.71|346.91|0
1649832900000|2022-04-13 06:55:00|351.01|348.21|351.66|348.86|352.75|349.95|351.01|348.21|0
1649833200000|2022-04-13 07:00:00|351.44|348.64|353.83|351.03|354.05|351.25|349.27|346.47|0
1649833500000|2022-04-13 07:05:00|352.98|350.58|357.99|355.59|358.65|356.25|352.22|349.82|0
1649833800000|2022-04-13 07:10:00|358.21|355.81|356.9|354.5|358.65|356.25|355.59|353.19|0
1649834100000|2022-04-13 07:15:00|357.01|354.61|355.37|352.97|357.55|355.15|352.76|350.36|0
1649834400000|2022-04-13 07:20:00|355.48|353.08|353.41|351.01|355.8|353.4|350.15|347.75|0
1649834700000|2022-04-13 07:25:00|353.19|350.79|353.41|351.01|354.71|352.31|351.67|349.27|0
1649835000000|2022-04-13 07:30:00|353.3|350.9|355.15|352.75|356.46|354.06|353.3|350.9|0
1649835300000|2022-04-13 07:35:00|354.93|352.53|352.21|349.81|355.15|352.75|351.23|348.83|0
1649835600000|2022-04-13 07:40:00|352.1|349.7|348.95|346.55|352.53|350.13|348.74|346.34|0
1649835900000|2022-04-13 07:45:00|348.84|346.44|348.4|346|349.71|347.31|347.75|345.35|0
1649836200000|2022-04-13 07:50:00|348.3|345.9|350.15|347.75|351.24|348.84|347.97|345.57|0
1649836500000|2022-04-13 07:55:00|350.37|347.97|351.24|348.84|352.34|349.94|349.27|346.87|0
1649836800000|2022-04-13 08:00:00|351.46|349.06|347.96|345.56|352.12|349.72|346.22|343.82|0
1649837100000|2022-04-13 08:05:00|348.08|345.68|346|343.6|348.08|345.68|344.7|342.3|0
1649837400000|2022-04-13 08:10:00|346.22|343.82|348.29|345.89|348.61|346.21|345.9|343.5|0
1649837700000|2022-04-13 08:15:00|348.4|346|348.61|346.21|348.61|346.21|346.43|344.03|0
1649838000000|2022-04-13 08:20:00|348.73|346.33|348.17|345.77|349.7|347.3|347.96|345.56|0
1649838300000|2022-04-13 08:25:00|348.39|345.99|350.36|347.96|351.23|348.83|348.39|345.99|0
1649838600000|2022-04-13 08:30:00|350.58|348.18|349.26|346.86|351.67|349.27|349.04|346.64|0
1649838900000|2022-04-13 08:35:00|349.16|346.76|350.79|348.39|351.01|348.61|349.16|346.76|0
1649839200000|2022-04-13 08:40:00|350.57|348.17|345.77|343.37|350.57|348.17|345.55|343.15|0
1649839500000|2022-04-13 08:45:00|345.34|342.94|344.03|341.63|345.77|343.37|343.38|340.98|0
1649839800000|2022-04-13 08:50:00|344.25|341.85|344.03|341.63|345.77|343.37|343.16|340.76|0
1649840100000|2022-04-13 08:55:00|344.25|341.85|345.33|342.93|345.99|343.59|343.16|340.76|0
1649840400000|2022-04-13 09:00:00|345.55|343.15|346.42|344.02|346.64|344.24|345.33|342.93|0
1649840700000|2022-04-13 09:05:00|346.53|344.13|345.55|343.15|347.29|344.89|345.33|342.93|0
1649841000000|2022-04-13 09:10:00|345.76|343.36|346.42|344.02|346.42|344.02|344.89|342.49|0
1649841300000|2022-04-13 09:15:00|346.85|344.45|348.16|345.76|348.93|346.53|346.85|344.45|0
1649841600000|2022-04-13 09:20:00|348.27|345.87|349.03|346.63|349.47|347.07|347.94|345.54|0
1649841900000|2022-04-13 09:25:00|348.81|346.41|349.46|347.06|349.9|347.5|348.16|345.76|0
1649842200000|2022-04-13 09:30:00|349.9|347.5|349.9|347.5|350.56|348.16|349.68|347.28|0
1649842500000|2022-04-13 09:35:00|349.8|347.4|354.5|352.1|355.16|352.76|349.68|347.28|0
1649842800000|2022-04-13 09:40:00|354.28|351.88|355.93|353.53|356.25|353.85|354.28|351.88|0
1649843100000|2022-04-13 09:45:00|356.03|353.63|356.25|353.85|357.35|354.95|355.15|352.75|0
1649843400000|2022-04-13 09:50:00|356.37|353.97|356.75|354.35|357.63|355.23|356.31|353.91|0
1649843700000|2022-04-13 09:55:00|356.97|354.57|361.59|359.19|362.03|359.63|356.75|354.35|0
1649844000000|2022-04-13 10:00:00|361.49|359.09|359.39|356.99|362.37|359.97|358.51|356.11|0
1649844300000|2022-04-13 10:05:00|359.61|357.21|360.71|358.31|361.15|358.75|358.95|356.55|0
1649844600000|2022-04-13 10:10:00|360.27|357.87|358.5|356.1|360.38|357.98|357.84|355.44|0
1649844900000|2022-04-13 10:15:00|358.28|355.88|359.16|356.76|360.26|357.86|357.3|354.9|0
1649845200000|2022-04-13 10:20:00|359.38|356.98|360.16|357.76|360.26|357.86|357.62|355.22|0
1649845500000|2022-04-13 10:25:00|360.04|357.64|359.38|356.98|360.48|358.08|358.28|355.88|0
1649845800000|2022-04-13 10:30:00|359.49|357.09|355.97|353.57|359.6|357.2|355.86|353.46|0
1649846100000|2022-04-13 10:35:00|355.86|353.46|353.23|350.83|356.74|354.34|352.79|350.39|0
1649846400000|2022-04-13 10:40:00|353.01|350.61|353.56|351.16|354.1|351.7|352.35|349.95|0
1649846700000|2022-04-13 10:45:00|353.67|351.27|355.75|353.35|356.51|354.11|352.35|349.95|0
1649847000000|2022-04-13 10:50:00|355.64|353.24|352.79|350.39|355.64|353.24|351.47|349.07|0
1649847300000|2022-04-13 10:55:00|352.68|350.28|351.25|348.85|352.79|350.39|350.82|348.42|0
1649847600000|2022-04-13 11:00:00|350.93|348.53|349.72|347.32|352.13|349.73|349.51|347.11|0
1649847900000|2022-04-13 11:05:00|349.51|347.11|348.2|345.8|349.51|347.11|347.11|344.71|0
1649848200000|2022-04-13 11:10:00|347.98|345.58|346.89|344.49|348.85|346.45|346.89|344.49|0
1649848500000|2022-04-13 11:15:00|346.79|344.39|347.98|345.58|348.74|346.34|346.79|344.39|0
1649848800000|2022-04-13 11:20:00|348.19|345.79|350.59|348.19|350.59|348.19|347.76|345.36|0
1649849100000|2022-04-13 11:25:00|350.37|347.97|349.72|347.32|352.23|349.83|349.5|347.1|0
1649849400000|2022-04-13 11:30:00|349.83|347.43|353.43|351.03|353.43|351.03|349.72|347.32|0
1649849700000|2022-04-13 11:35:00|353.21|350.81|354.53|352.13|354.96|352.56|352.56|350.16|0
1649850000000|2022-04-13 11:40:00|354.86|352.46|358.04|355.64|358.26|355.86|354.52|352.12|0
1649850300000|2022-04-13 11:45:00|357.82|355.42|359.14|356.74|359.14|356.74|357.16|354.76|0
1649850600000|2022-04-13 11:50:00|358.92|356.52|362.66|360.26|363.1|360.7|358.92|356.52|0
1649850900000|2022-04-13 11:55:00|362.88|360.48|366.2|363.8|368.2|365.8|362.88|360.48|0
1649851200000|2022-04-13 12:00:00|366.65|364.25|367.09|364.69|367.53|365.13|364.87|362.47|0
1649851500000|2022-04-13 12:05:00|367.97|365.57|370.64|368.24|370.64|368.24|366.42|364.02|0
1649851800000|2022-04-13 12:10:00|370.86|368.46|368.64|366.24|371.09|368.69|368.19|365.79|0
1649852100000|2022-04-13 12:15:00|369.3|366.9|367.08|364.68|370.64|368.24|366.42|364.02|0
1649852400000|2022-04-13 12:20:00|367.3|364.9|373.53|371.13|374.99|372.59|366.42|364.02|0
1649852700000|2022-04-13 12:25:00|373.31|370.91|372.42|370.02|375.32|372.92|371.3|368.9|0
1649853000000|2022-04-13 12:30:00|372.19|369.79|373.08|370.68|378.12|375.72|370.63|368.23|0
1649853300000|2022-04-13 12:35:00|372.86|370.46|371.52|369.12|374.87|372.47|371.08|368.68|0
1649853600000|2022-04-13 12:40:00|371.3|368.9|369.07|366.67|372.41|370.01|367.3|364.9|0
1649853900000|2022-04-13 12:45:00|368.85|366.45|370.41|368.01|371.07|368.67|367.96|365.56|0
1649854200000|2022-04-13 12:50:00|370.63|368.23|371.74|369.34|371.96|369.56|370.18|367.78|0
1649854500000|2022-04-13 12:55:00|371.96|369.56|376.2|373.8|376.2|373.8|371.74|369.34|0
1649854800000|2022-04-13 13:00:00|376.1|373.7|375.31|372.91|376.2|373.8|374.86|372.46|0
1649855100000|2022-04-13 13:05:00|374.86|372.46|379.78|377.38|380.01|377.61|374.86|372.46|0
1649855400000|2022-04-13 13:10:00|379.9|377.5|377.22|374.82|381.35|378.95|377|374.6|0
1649855700000|2022-04-13 13:15:00|377|374.6|373.9|371.5|377.44|375.04|373.68|371.28|0
1649856000000|2022-04-13 13:20:00|373.68|371.28|373.67|371.27|373.9|371.5|371.47|369.07|0
1649856300000|2022-04-13 13:25:00|373.9|371.5|377.33|374.93|377.88|375.48|373.9|371.5|0
1649856600000|2022-04-13 13:30:00|377.22|374.82|367.94|365.54|378.55|376.15|367.94|365.54|0
1649856900000|2022-04-13 13:35:00|367.5|365.1|366.13|363.73|368.38|365.98|363.7|361.3|0
1649857200000|2022-04-13 13:40:00|365.02|362.62|360.84|358.44|366.57|364.17|358.54|356.14|0
1649857500000|2022-04-13 13:45:00|360.18|357.78|357.77|355.37|362.16|359.76|356.67|354.27|0
1649857800000|2022-04-13 13:50:00|357.99|355.59|359.08|356.68|360.62|358.22|357.33|354.93|0
1649858100000|2022-04-13 13:55:00|358.64|356.24|367.67|365.27|367.67|365.27|358.42|356.02|0
1649858400000|2022-04-13 14:00:00|367.23|364.83|367.22|364.82|371.43|369.03|366.56|364.16|0
1649858700000|2022-04-13 14:05:00|367.67|365.27|372.32|369.92|372.32|369.92|363.69|361.29|0
1649859000000|2022-04-13 14:10:00|372.1|369.7|370.76|368.36|373.87|371.47|368.99|366.59|0
1649859300000|2022-04-13 14:15:00|370.1|367.7|362.13|359.73|370.1|367.7|361.69|359.29|0
1649859600000|2022-04-13 14:20:00|362.35|359.95|359.26|356.86|363.46|361.06|359.26|356.86|0
1649859900000|2022-04-13 14:25:00|359.48|357.08|364.78|362.38|365.23|362.83|359.48|357.08|0
1649860200000|2022-04-13 14:30:00|366.11|363.71|361.69|359.29|366.11|363.71|359.16|356.76|0
1649860500000|2022-04-13 14:35:00|362.13|359.73|365.67|363.27|366.11|363.71|360.58|358.18|0
1649860800000|2022-04-13 14:40:00|366.33|363.93|362.13|359.73|368.78|366.38|361.91|359.51|0
1649861100000|2022-04-13 14:45:00|361.91|359.51|363.45|361.05|363.45|361.05|359.04|356.64|0
1649861400000|2022-04-13 14:50:00|363.23|360.83|359.92|357.52|364.11|361.71|358.81|356.41|0
1649861700000|2022-04-13 14:55:00|360.8|358.4|359.91|357.51|361.68|359.28|358.81|356.41|0
1649862000000|2022-04-13 15:00:00|359.69|357.29|350.91|348.51|359.91|357.51|350.04|347.64|0
1649862300000|2022-04-13 15:05:00|350.81|348.41|352.88|350.48|353.32|350.92|350.48|348.08|0
1649862600000|2022-04-13 15:10:00|352.66|350.26|349.16|346.76|353.1|350.7|348.94|346.54|0
1649862900000|2022-04-13 15:15:00|349.38|346.98|347.63|345.23|349.6|347.2|346.98|344.58|0
1649863200000|2022-04-13 15:20:00|347.42|345.02|344.21|341.81|349.38|346.98|343.99|341.59|0
1649863500000|2022-04-13 15:25:00|343.77|341.37|342.67|340.27|344.21|341.81|340.91|338.51|0
1649863800000|2022-04-13 15:30:00|342.01|339.61|341.35|338.95|342.89|340.49|338.72|336.32|0
1649864100000|2022-04-13 15:35:00|340.81|338.41|343.33|340.93|344.43|342.03|340.47|338.07|0
1649864400000|2022-04-13 15:40:00|342.89|340.49|342.88|340.48|344.64|342.24|341.13|338.73|0
1649864700000|2022-04-13 15:45:00|343.1|340.7|344.64|342.24|345.3|342.9|343.1|340.7|0
1649865000000|2022-04-13 15:50:00|345.08|342.68|346.62|344.22|347.51|345.11|345.08|342.68|0
1649865300000|2022-04-13 15:55:00|346.84|344.44|346.96|344.56|348.61|346.21|346.4|344|0
1649865600000|2022-04-13 16:00:00|346.84|344.44|345.74|343.34|349.27|346.87|345.3|342.9|0
1649865900000|2022-04-13 16:05:00|345.96|343.56|343.98|341.58|346.18|343.78|343.54|341.14|0
1649866200000|2022-04-13 16:10:00|344.2|341.8|345.01|342.61|348.16|345.76|343.54|341.14|0
1649866500000|2022-04-13 16:15:00|344.57|342.17|342.59|340.19|345.89|343.49|341.72|339.32|0
1649866800000|2022-04-13 16:20:00|343.15|340.75|339.97|337.57|344.35|341.95|339.97|337.57|0
1649867100000|2022-04-13 16:25:00|339.75|337.35|342.59|340.19|342.59|340.19|338.22|335.82|0
1649867400000|2022-04-13 16:30:00|342.15|339.75|339.96|337.56|342.37|339.97|339.09|336.69|0
1649867700000|2022-04-13 16:35:00|339.53|337.13|338.87|336.47|339.53|337.13|337.78|335.38|0
1649868000000|2022-04-13 16:40:00|338.65|336.25|334.51|332.11|338.87|336.47|334.08|331.68|0
1649868300000|2022-04-13 16:45:00|334.3|331.9|335.16|332.76|335.6|333.2|333.86|331.46|0
1649868600000|2022-04-13 16:50:00|335.38|332.98|335.96|333.56|337.12|334.72|334.51|332.11|0
1649868900000|2022-04-13 16:55:00|335.84|333.44|338.03|335.63|338.46|336.06|335.19|332.79|0
1649869200000|2022-04-13 17:00:00|337.59|335.19|335.84|333.44|338.46|336.06|334.53|332.13|0
1649869500000|2022-04-13 17:05:00|336.28|333.88|334.75|332.35|336.28|333.88|333.88|331.48|0
1649869800000|2022-04-13 17:10:00|334.97|332.57|334.09|331.69|335.18|332.78|331.48|329.08|0
1649870100000|2022-04-13 17:15:00|334.31|331.91|334.09|331.69|334.53|332.13|333|330.6|0
1649870400000|2022-04-13 17:20:00|333.66|331.26|332.78|330.38|333.66|331.26|331.26|328.86|0
1649870700000|2022-04-13 17:25:00|333.22|330.82|335.18|332.78|336.49|334.09|333|330.6|0
1649871000000|2022-04-13 17:30:00|335.4|333|338.89|336.49|339.11|336.71|334.74|332.34|0
1649871300000|2022-04-13 17:35:00|338.45|336.05|340.32|337.92|341.74|339.34|338.45|336.05|0
1649871600000|2022-04-13 17:40:00|340.42|338.02|340.53|338.13|341.3|338.9|339.98|337.58|0
1649871900000|2022-04-13 17:45:00|340.64|338.24|340.2|337.8|341.96|339.56|339.32|336.92|0
1649872200000|2022-04-13 17:50:00|340.42|338.02|341.95|339.55|342.61|340.21|340.2|337.8|0
1649872500000|2022-04-13 17:55:00|341.73|339.33|338.23|335.83|342.39|339.99|338.23|335.83|0
1649872800000|2022-04-13 18:00:00|338.12|335.72|338.23|335.83|339.98|337.58|337.79|335.39|0
1649873100000|2022-04-13 18:05:00|338.44|336.04|335.17|332.77|338.66|336.26|333.86|331.46|0
1649873400000|2022-04-13 18:10:00|335.38|332.98|337.57|335.17|340.41|338.01|335.38|332.98|0
1649873700000|2022-04-13 18:15:00|337.4|335|335.65|333.25|337.52|335.12|335.43|333.03|0
1649874000000|2022-04-13 18:20:00|335.43|333.03|336.09|333.69|337.62|335.22|333.9|331.5|0
1649874300000|2022-04-13 18:25:00|335.87|333.47|336.52|334.12|338.28|335.88|335.43|333.03|0
1649874600000|2022-04-13 18:30:00|336.42|334.02|335.48|333.08|337.02|334.62|335.21|332.81|0
1649874900000|2022-04-13 18:35:00|335.04|332.64|334.38|331.98|336.36|333.96|333.07|330.67|0
1649875200000|2022-04-13 18:40:00|334.6|332.2|331.54|329.14|335.04|332.64|331.54|329.14|0
1649875500000|2022-04-13 18:45:00|331.32|328.92|330.23|327.83|333.07|330.67|330.23|327.83|0
1649875800000|2022-04-13 18:50:00|330.01|327.61|330.06|327.66|331.1|328.7|329.14|326.74|0
1649876100000|2022-04-13 18:55:00|329.84|327.44|330.06|327.66|330.5|328.1|328.53|326.13|0
1649876400000|2022-04-13 19:00:00|329.84|327.44|332.46|330.06|334.22|331.82|329.62|327.22|0
1649876700000|2022-04-13 19:05:00|332.24|329.84|326.78|324.38|332.24|329.84|326.35|323.95|0
1649877000000|2022-04-13 19:10:00|327|324.6|327|324.6|328.09|325.69|326.13|323.73|0
1649877300000|2022-04-13 19:15:00|327.11|324.71|324.39|321.99|327.22|324.82|323.95|321.55|0
1649877600000|2022-04-13 19:20:00|324.6|322.2|323.95|321.55|325.91|323.51|323.95|321.55|0
1649877900000|2022-04-13 19:25:00|323.52|321.12|323.31|320.91|325.06|322.66|322.44|320.04|0
1649878200000|2022-04-13 19:30:00|323.1|320.7|320.48|318.08|323.97|321.57|319.61|317.21|0
1649878500000|2022-04-13 19:35:00|320.26|317.86|319.61|317.21|322.66|320.26|319.17|316.77|0
1649878800000|2022-04-13 19:40:00|320.04|317.64|320.26|317.86|321.78|319.38|319.39|316.99|0
1649879100000|2022-04-13 19:45:00|319.6|317.2|318.95|316.55|321.35|318.95|318.08|315.68|0
1649879400000|2022-04-13 19:50:00|319.17|316.77|324.62|322.22|325.93|323.53|319.17|316.77|0
1649879700000|2022-04-13 19:55:00|325.71|323.31|324.02|321.62|326.65|324.25|322.48|320.08|0
1649880000000|2022-04-13 20:00:00|323.36|320.96|326.65|324.25|327.53|325.13|323.36|320.96|0
1649880300000|2022-04-13 20:05:00|326.87|324.47|326.43|324.03|327.53|325.13|326.21|323.81|0
1649880600000|2022-04-13 20:10:00|326.65|324.25|327.52|325.12|327.52|325.12|325.55|323.15|0
1649880900000|2022-04-13 20:15:00|327.72|324.92|326.62|323.82|327.72|324.92|326.19|323.39|0
1649881200000|2022-04-13 20:20:00|326.4|323.6|326.62|323.82|326.84|324.04|326.4|323.6|0
1649881500000|2022-04-13 20:25:00|326.4|323.6|326.84|324.04|326.84|324.04|326.18|323.38|0
1649881800000|2022-04-13 20:30:00|326.62|323.82|326.62|323.82|326.84|324.04|326.62|323.82|0
1649882100000|2022-04-13 20:35:00|326.4|323.6|326.84|324.04|326.84|324.04|326.4|323.6|0
1649882400000|2022-04-13 20:40:00|326.62|323.82|326.4|323.6|326.84|324.04|326.18|323.38|0
1649882700000|2022-04-13 20:45:00|326.62|323.82|326.62|323.82|326.84|324.04|326.18|323.38|0
1649883000000|2022-04-13 20:50:00|326.84|324.04|326.83|324.03|326.84|324.04|326.4|323.6|0
1649883300000|2022-04-13 20:55:00|326.61|323.81|327.39|324.59|327.61|324.81|326.39|323.59|0
1649883600000|2022-04-13 21:00:00|327.51|324.71|327.13|324.33|327.51|324.71|327.1|324.3|0
1649883900000|2022-04-13 21:05:00|327.38|324.58|327.51|324.71|327.53|324.73|327.13|324.33|0
1649884200000|2022-04-13 21:10:00|327.53|324.73|327.51|324.71|327.6|324.8|327.51|324.71|0
1649884500000|2022-04-13 21:15:00|327.53|324.73|327.31|324.51|327.57|324.77|327.31|324.51|0
1649884800000|2022-04-13 21:20:00|327.03|324.23|326.67|323.87|327.03|324.23|326.57|323.77|0
1649885100000|2022-04-13 21:25:00|326.74|323.94|326.74|323.94|326.76|323.96|326.74|323.94|0
1649885400000|2022-04-13 21:30:00|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649885700000|2022-04-13 21:35:00|326.66|323.86|326.64|323.84|326.66|323.86|326.64|323.84|0
1649886300000|2022-04-13 21:45:00|326.66|323.86|326.73|323.93|326.83|324.03|326.66|323.86|0
1649886600000|2022-04-13 21:50:00|326.66|323.86|326.69|323.89|326.7|323.9|326.66|323.86|0
1649886900000|2022-04-13 21:55:00|326.66|323.86|326.85|324.05|326.85|324.05|326.66|323.86|0
1649887200000|2022-04-13 22:00:00|326.93|324.13|327.48|324.68|327.7|324.9|326.6|323.8|0
1649887500000|2022-04-13 22:05:00|327.47|324.67|327.47|324.67|327.69|324.89|327.03|324.23|0
1649887800000|2022-04-13 22:10:00|327.37|324.57|327.25|324.45|327.69|324.89|327.25|324.45|0
1649888100000|2022-04-13 22:15:00|327.47|324.67|326.81|324.01|327.47|324.67|326.15|323.35|0
1649888400000|2022-04-13 22:20:00|326.71|323.91|327.47|324.67|327.47|324.67|326.49|323.69|0
1649888700000|2022-04-13 22:25:00|327.25|324.45|327.25|324.45|327.69|324.89|327.03|324.23|0
1649889000000|2022-04-13 22:30:00|327.03|324.23|325.71|322.91|327.25|324.45|325.49|322.69|0
1649889300000|2022-04-13 22:35:00|325.49|322.69|325.16|322.36|325.49|322.69|324.61|321.81|0
1649889600000|2022-04-13 22:40:00|325.05|322.25|324.83|322.03|325.05|322.25|324.5|321.7|0
1649889900000|2022-04-13 22:45:00|324.72|321.92|324.39|321.59|324.72|321.92|324.39|321.59|0
1649890200000|2022-04-13 22:50:00|324.61|321.81|323.95|321.15|324.61|321.81|323.95|321.15|0
1649890500000|2022-04-13 22:55:00|323.73|320.93|323.95|321.15|324.39|321.59|323.73|320.93|0
1649890800000|2022-04-13 23:00:00|323.84|321.04|324.94|322.14|325.04|322.24|323.73|320.93|0
1649891100000|2022-04-13 23:05:00|325.04|322.24|325.26|322.46|325.59|322.79|324.82|322.02|0
1649891400000|2022-04-13 23:10:00|325.15|322.35|325.7|322.9|325.7|322.9|325.15|322.35|0
1649891700000|2022-04-13 23:15:00|325.48|322.68|324.82|322.02|325.48|322.68|324.6|321.8|0
1649892000000|2022-04-13 23:20:00|325.04|322.24|324.38|321.58|325.04|322.24|324.16|321.36|0
1649892300000|2022-04-13 23:25:00|324.6|321.8|326.79|323.99|327.01|324.21|324.49|321.69|0
1649892600000|2022-04-13 23:30:00|326.91|324.11|327.13|324.33|327.23|324.43|326.79|323.99|0
1649892900000|2022-04-13 23:35:00|327.01|324.21|327.45|324.65|327.67|324.87|326.79|323.99|0
1649893200000|2022-04-13 23:40:00|327.23|324.43|327.01|324.21|327.34|324.54|326.79|323.99|0
1649893500000|2022-04-13 23:45:00|326.79|323.99|327.01|324.21|327.45|324.65|326.13|323.33|0
1649893800000|2022-04-13 23:50:00|327.23|324.43|327.01|324.21|327.34|324.54|326.57|323.77|0
1649894100000|2022-04-13 23:55:00|326.79|323.99|327.44|324.64|327.44|324.64|326.57|323.77|0
1649894400000|2022-04-14 00:00:00|326.78|323.98|324.81|322.01|327.44|324.64|324.59|321.79|0
1649894700000|2022-04-14 00:05:00|324.59|321.79|323.27|320.47|325.68|322.88|322.83|320.03|0
1649895000000|2022-04-14 00:10:00|323.49|320.69|321.52|318.72|323.93|321.13|321.08|318.28|0
1649895300000|2022-04-14 00:15:00|321.3|318.5|322.17|319.37|324.15|321.35|321.3|318.5|0
1649895600000|2022-04-14 00:20:00|321.95|319.15|321.52|318.72|323.05|320.25|320.86|318.06|0
1649895900000|2022-04-14 00:25:00|321.3|318.5|321.73|318.93|321.73|318.93|321.08|318.28|0
1649896200000|2022-04-14 00:30:00|321.51|318.71|321.08|318.28|321.95|319.15|320.64|317.84|0
1649896500000|2022-04-14 00:35:00|320.97|318.17|321.51|318.71|321.95|319.15|320.97|318.17|0
1649896800000|2022-04-14 00:40:00|321.95|319.15|321.95|319.15|322.39|319.59|321.73|318.93|0
1649897100000|2022-04-14 00:45:00|322.17|319.37|321.62|318.82|322.17|319.37|321.29|318.49|0
1649897400000|2022-04-14 00:50:00|321.51|318.71|321.29|318.49|321.73|318.93|321.29|318.49|0
1649897700000|2022-04-14 00:55:00|321.51|318.71|323.04|320.24|323.26|320.46|321.51|318.71|0
1649898000000|2022-04-14 01:00:00|323.26|320.46|324.47|321.67|325.45|322.65|322.82|320.02|0
1649898300000|2022-04-14 01:05:00|324.35|321.55|325.01|322.21|325.67|322.87|324.35|321.55|0
1649898600000|2022-04-14 01:10:00|325.23|322.43|325.23|322.43|325.67|322.87|324.24|321.44|0
1649898900000|2022-04-14 01:15:00|325.12|322.32|324.35|321.55|325.23|322.43|323.91|321.11|0
1649899200000|2022-04-14 01:20:00|324.57|321.77|324.56|321.76|325.44|322.64|324.35|321.55|0
1649899500000|2022-04-14 01:25:00|324.35|321.55|324.78|321.98|324.78|321.98|324.13|321.33|0
1649899800000|2022-04-14 01:30:00|324.56|321.76|325.22|322.42|325.88|323.08|324.34|321.54|0
1649900100000|2022-04-14 01:35:00|325|322.2|325|322.2|325.44|322.64|324.68|321.88|0
1649900400000|2022-04-14 01:40:00|324.78|321.98|326.32|323.52|326.32|323.52|324.56|321.76|0
1649900700000|2022-04-14 01:45:00|326.1|323.3|324.34|321.54|326.32|323.52|323.9|321.1|0
1649901000000|2022-04-14 01:50:00|324.23|321.43|323.02|320.22|324.56|321.76|322.37|319.57|0
1649901300000|2022-04-14 01:55:00|322.92|320.12|321.49|318.69|323.24|320.44|321.05|318.25|0
1649901600000|2022-04-14 02:00:00|321.71|318.91|321.92|319.12|322.36|319.56|321.49|318.69|0
1649901900000|2022-04-14 02:05:00|322.14|319.34|320.39|317.59|322.14|319.34|319.96|317.16|0
1649902200000|2022-04-14 02:10:00|320.17|317.37|320.39|317.59|320.61|317.81|319.3|316.5|0
1649902500000|2022-04-14 02:15:00|320.17|317.37|319.3|316.5|320.39|317.59|318.86|316.06|0
1649902800000|2022-04-14 02:20:00|319.41|316.61|320.39|317.59|321.05|318.25|319.41|316.61|0
1649903100000|2022-04-14 02:25:00|320.17|317.37|320.39|317.59|320.61|317.81|319.52|316.72|0
1649903400000|2022-04-14 02:30:00|320.61|317.81|321.48|318.68|321.48|318.68|320.39|317.59|0
1649903700000|2022-04-14 02:35:00|321.26|318.46|321.48|318.68|321.92|319.12|321.26|318.46|0
1649904000000|2022-04-14 02:40:00|321.59|318.79|321.15|318.35|321.7|318.9|320.72|317.92|0
1649904300000|2022-04-14 02:45:00|321.26|318.46|321.26|318.46|321.26|318.46|320.38|317.58|0
1649904600000|2022-04-14 02:50:00|321.04|318.24|320.6|317.8|321.47|318.67|320.38|317.58|0
1649904900000|2022-04-14 02:55:00|320.38|317.58|321.03|318.23|321.04|318.24|320.16|317.36|0
1649905200000|2022-04-14 03:00:00|320.93|318.13|320.16|317.36|321.03|318.23|320.16|317.36|0
1649905500000|2022-04-14 03:05:00|320.05|317.25|321.25|318.45|321.8|319|320.05|317.25|0
1649905800000|2022-04-14 03:10:00|321.47|318.67|321.25|318.45|321.69|318.89|321.03|318.23|0
1649906100000|2022-04-14 03:15:00|321.47|318.67|319.94|317.14|321.47|318.67|319.28|316.48|0
1649906400000|2022-04-14 03:20:00|320.16|317.36|321.25|318.45|321.9|319.1|320.05|317.25|0
1649906700000|2022-04-14 03:25:00|321.47|318.67|321.03|318.23|321.47|318.67|320.81|318.01|0
1649907000000|2022-04-14 03:30:00|320.81|318.01|321.46|318.66|321.68|318.88|320.81|318.01|0
1649907300000|2022-04-14 03:35:00|321.24|318.44|322.34|319.54|322.56|319.76|321.24|318.44|0
1649907600000|2022-04-14 03:40:00|322.12|319.32|321.24|318.44|322.34|319.54|321.02|318.22|0
1649907900000|2022-04-14 03:45:00|321.02|318.22|319.93|317.13|321.46|318.66|318.4|315.6|0
1649908200000|2022-04-14 03:50:00|319.71|316.91|321.13|318.33|321.13|318.33|319.71|316.91|0
1649908500000|2022-04-14 03:55:00|321.24|318.44|320.8|318|321.24|318.44|320.58|317.78|0
1649908800000|2022-04-14 04:00:00|320.91|318.11|319.82|317.02|320.91|318.11|319.49|316.69|0
1649909100000|2022-04-14 04:05:00|319.71|316.91|319.05|316.25|319.82|317.02|318.61|315.81|0
1649909400000|2022-04-14 04:10:00|318.95|316.15|317.74|314.94|319.05|316.25|317.09|314.29|0
1649909700000|2022-04-14 04:15:00|317.96|315.16|317.3|314.5|318.61|315.81|316.65|313.85|0
1649910000000|2022-04-14 04:20:00|317.42|314.62|316.21|313.41|317.74|314.94|316.21|313.41|0
1649910300000|2022-04-14 04:25:00|316.43|313.63|315.67|312.87|316.87|314.07|315.34|312.54|0
1649910600000|2022-04-14 04:30:00|315.78|312.98|315.34|312.54|315.78|312.98|315.12|312.32|0
1649910900000|2022-04-14 04:35:00|315.24|312.44|315.12|312.32|315.45|312.65|314.69|311.89|0
1649911200000|2022-04-14 04:40:00|315.24|312.44|314.9|312.1|315.34|312.54|314.69|311.89|0
1649911500000|2022-04-14 04:45:00|314.69|311.89|313.82|311.02|314.69|311.89|313.82|311.02|0
1649911800000|2022-04-14 04:50:00|313.93|311.13|314.8|312|314.9|312.1|313.93|311.13|0
1649912100000|2022-04-14 04:55:00|314.9|312.1|315.12|312.32|315.12|312.32|314.68|311.88|0
1649912400000|2022-04-14 05:00:00|314.9|312.1|315.12|312.32|315.55|312.75|314.03|311.23|0
1649912700000|2022-04-14 05:05:00|315.23|312.43|315.55|312.75|315.55|312.75|314.14|311.34|0
1649913000000|2022-04-14 05:10:00|315.44|312.64|315.11|312.31|315.98|313.18|315.11|312.31|0
1649913300000|2022-04-14 05:15:00|314.68|311.88|314.36|311.56|314.68|311.88|314.03|311.23|0
1649913600000|2022-04-14 05:20:00|314.24|311.44|315.33|312.53|315.54|312.74|314.24|311.44|0
1649913900000|2022-04-14 05:25:00|315.11|312.31|315.49|312.69|315.49|312.69|314.68|311.88|0
1649914200000|2022-04-14 05:30:00|315.38|312.58|314.62|311.82|316.04|313.24|314.4|311.6|0
1649914500000|2022-04-14 05:35:00|314.51|311.71|312.66|309.86|314.83|312.03|312.23|309.43|0
1649914800000|2022-04-14 05:40:00|312.56|309.76|313.42|310.62|313.96|311.16|312.45|309.65|0
1649915100000|2022-04-14 05:45:00|313.53|310.73|315.05|312.25|315.05|312.25|312.34|309.54|0
1649915400000|2022-04-14 05:50:00|315.26|312.46|314.83|312.03|315.48|312.68|314.61|311.81|0
1649915700000|2022-04-14 05:55:00|314.61|311.81|315.91|313.11|315.91|313.11|313.74|310.94|0
1649916000000|2022-04-14 06:00:00|315.7|312.9|316.57|313.77|316.78|313.98|314.83|312.03|0
1649916300000|2022-04-14 06:05:00|316.78|313.98|317.11|314.31|318.09|315.29|316.13|313.33|0
1649916600000|2022-04-14 06:10:00|317|314.2|316.78|313.98|317.43|314.63|316.35|313.55|0
1649916900000|2022-04-14 06:15:00|316.89|314.09|315.02|312.22|316.89|314.09|314.37|311.57|0
1649917200000|2022-04-14 06:20:00|314.92|312.12|314.39|311.59|315.69|312.89|314.23|311.43|0
1649917500000|2022-04-14 06:25:00|314.61|311.81|316.35|313.55|317|314.2|314.39|311.59|0
1649917800000|2022-04-14 06:30:00|316.56|313.76|317.99|315.19|318.31|315.51|315.69|312.89|0
1649918100000|2022-04-14 06:35:00|317.87|315.07|317.65|314.85|318.09|315.29|317|314.2|0
1649918400000|2022-04-14 06:40:00|317.77|314.97|317.87|315.07|318.31|315.51|317.21|314.41|0
1649918700000|2022-04-14 06:45:00|317.98|315.18|318.52|315.72|318.52|315.72|317.43|314.63|0
1649919000000|2022-04-14 06:50:00|318.74|315.94|319.61|316.81|319.61|316.81|318.09|315.29|0
1649919300000|2022-04-14 06:55:00|319.83|317.03|320.27|317.47|320.27|317.47|319.83|317.03|0
1649919600000|2022-04-14 07:00:00|319.61|316.81|321.64|318.28|322.96|319.6|319.61|316.81|0
1649919900000|2022-04-14 07:05:00|321.62|318.74|323.16|320.28|323.38|320.5|320.96|318.08|0
1649920200000|2022-04-14 07:10:00|323.38|320.5|324.47|321.59|326.01|323.13|322.72|319.84|0
1649920500000|2022-04-14 07:15:00|324.69|321.81|323.49|320.61|327.12|324.24|323.27|320.39|0
1649920800000|2022-04-14 07:20:00|323.37|320.49|322.93|320.05|326.01|323.13|322.49|319.61|0
1649921100000|2022-04-14 07:25:00|322.71|319.83|321.86|318.98|322.93|320.05|320.55|317.67|0
1649921400000|2022-04-14 07:30:00|321.64|318.76|325.03|322.15|325.14|322.26|321.42|318.54|0
1649921700000|2022-04-14 07:35:00|324.92|322.04|324.48|321.6|326.02|323.14|323.17|320.29|0
1649922000000|2022-04-14 07:40:00|324.37|321.49|323.85|321.45|324.96|322.08|322.95|320.07|0
1649922300000|2022-04-14 07:45:00|323.63|321.23|322.21|319.81|324.72|322.32|321.87|319.47|0
1649922600000|2022-04-14 07:50:00|322.09|319.69|323.52|321.12|324.06|321.66|322.09|319.69|0
1649922900000|2022-04-14 07:55:00|323.3|320.9|323.62|321.22|325.38|322.98|323.18|320.78|0
1649923200000|2022-04-14 08:00:00|323.52|321.12|326.03|323.63|326.47|324.07|322.75|320.35|0
1649923500000|2022-04-14 08:05:00|326.25|323.85|324.28|321.88|326.25|323.85|322.09|319.69|0
1649923800000|2022-04-14 08:10:00|323.84|321.44|323.4|321|324.5|322.1|322.74|320.34|0
1649924100000|2022-04-14 08:15:00|323.18|320.78|324.49|322.09|324.71|322.31|322.52|320.12|0
1649924400000|2022-04-14 08:20:00|324.71|322.31|325.15|322.75|325.59|323.19|323.95|321.55|0
1649924700000|2022-04-14 08:25:00|325.37|322.97|327.13|324.73|328.45|326.05|325.37|322.97|0
1649925000000|2022-04-14 08:30:00|327.34|324.94|327.56|325.16|328.22|325.82|326.68|324.28|0
1649925300000|2022-04-14 08:35:00|327.78|325.38|327.56|325.16|328.34|325.94|327.24|324.84|0
1649925600000|2022-04-14 08:40:00|327.78|325.38|326.46|324.06|327.78|325.38|324.93|322.53|0
1649925900000|2022-04-14 08:45:00|326.24|323.84|326.35|323.95|327.56|325.16|325.8|323.4|0
1649926200000|2022-04-14 08:50:00|326.24|323.84|325.36|322.96|326.68|324.28|325.14|322.74|0
1649926500000|2022-04-14 08:55:00|325.58|323.18|324.92|322.52|326.68|324.28|324.92|322.52|0
1649926800000|2022-04-14 09:00:00|325.14|322.74|326.27|323.87|326.27|323.87|324.51|322.11|0
1649927100000|2022-04-14 09:05:00|326.93|324.53|326.05|323.65|327.37|324.97|324.41|322.01|0
1649927400000|2022-04-14 09:10:00|326.27|323.87|326.04|323.64|328.46|326.06|324.51|322.11|0
1649927700000|2022-04-14 09:15:00|325.94|323.54|326.7|324.3|326.92|324.52|325.39|322.99|0
1649928000000|2022-04-14 09:20:00|326.48|324.08|325.72|323.32|326.7|324.3|325.06|322.66|0
1649928300000|2022-04-14 09:25:00|325.6|323.2|325.82|323.42|326.7|324.3|325.38|322.98|0
1649928600000|2022-04-14 09:30:00|325.6|323.2|324.28|321.88|326.26|323.86|324.06|321.66|0
1649928900000|2022-04-14 09:35:00|324.4|322|324.06|321.66|324.5|322.1|323.63|321.23|0
1649929200000|2022-04-14 09:40:00|323.96|321.56|324.28|321.88|324.72|322.32|323.62|321.22|0
1649929500000|2022-04-14 09:45:00|324.4|322|324.17|321.77|324.72|322.32|323.84|321.44|0
1649929800000|2022-04-14 09:50:00|324.28|321.88|325.16|322.76|329.33|326.93|324.28|321.88|0
1649930100000|2022-04-14 09:55:00|324.94|322.54|323.84|321.44|325.16|322.76|323.4|321|0
1649930400000|2022-04-14 10:00:00|324.06|321.66|322.31|319.91|324.5|322.1|322.09|319.69|0
1649930700000|2022-04-14 10:05:00|322.09|319.69|322.74|320.34|323.62|321.22|322.09|319.69|0
1649931000000|2022-04-14 10:10:00|322.86|320.46|324.05|321.65|324.83|322.43|322.08|319.68|0
1649931300000|2022-04-14 10:15:00|323.83|321.43|324.71|322.31|325.37|322.97|322.96|320.56|0
1649931600000|2022-04-14 10:20:00|324.82|322.42|324.71|322.31|325.37|322.97|323.51|321.11|0
1649931900000|2022-04-14 10:25:00|324.49|322.09|325.15|322.75|325.8|323.4|324.05|321.65|0
1649932200000|2022-04-14 10:30:00|324.71|322.31|328.22|325.82|328.66|326.26|324.49|322.09|0
1649932500000|2022-04-14 10:35:00|328.44|326.04|328.22|325.82|328.44|326.04|327.34|324.94|0
1649932800000|2022-04-14 10:40:00|328|325.6|326.46|324.06|328.11|325.71|326.02|323.62|0
1649933100000|2022-04-14 10:45:00|326.9|324.5|326.9|324.5|327.34|324.94|325.36|322.96|0
1649933400000|2022-04-14 10:50:00|327.01|324.61|324.92|322.52|327.12|324.72|324.92|322.52|0
1649933700000|2022-04-14 10:55:00|325.03|322.63|325.14|322.74|325.8|323.4|324.7|322.3|0
1649934000000|2022-04-14 11:00:00|325.36|322.96|321.63|319.23|326.02|323.62|321.2|318.8|0
1649934300000|2022-04-14 11:05:00|321.41|319.01|321.97|319.57|323.4|320.76|321.2|318.8|0
1649934600000|2022-04-14 11:10:00|322.08|319.68|321.86|319.46|322.63|320.23|320.98|318.58|0
1649934900000|2022-04-14 11:15:00|321.42|319.02|322.85|320.45|323.17|320.77|320.76|318.36|0
1649935200000|2022-04-14 11:20:00|322.95|320.55|324.49|322.09|324.93|322.53|322.95|320.55|0
1649935500000|2022-04-14 11:25:00|324.27|321.87|325.92|323.52|326.03|323.63|324.16|321.76|0
1649935800000|2022-04-14 11:30:00|326.03|323.63|325.81|323.41|326.47|324.07|324.71|322.31|0
1649936100000|2022-04-14 11:35:00|325.59|323.19|323.39|320.99|326.47|324.07|323.39|320.99|0
1649936400000|2022-04-14 11:40:00|323.61|321.21|324.16|321.76|324.38|321.98|322.07|319.67|0
1649936700000|2022-04-14 11:45:00|323.83|321.43|324.96|321.6|325.62|322.26|322.51|319.63|0
1649937000000|2022-04-14 11:50:00|324.74|321.38|331.56|328.68|331.78|328.9|324.74|321.38|0
1649937300000|2022-04-14 11:55:00|331.12|328.24|331.74|328.86|333.18|330.3|330.64|327.76|0
1649937600000|2022-04-14 12:00:00|331.86|328.98|330.2|327.32|332.52|329.64|329.22|326.34|0
1649937900000|2022-04-14 12:05:00|329.98|327.1|329.1|326.22|329.98|327.1|328.44|325.56|0
1649938200000|2022-04-14 12:10:00|329|326.12|328|325.12|329.32|326.44|327.35|324.47|0
1649938500000|2022-04-14 12:15:00|328.22|325.34|326.25|323.37|328.88|326|326.25|323.37|0
1649938800000|2022-04-14 12:20:00|326.47|323.59|326.47|323.59|327.12|324.24|325.81|322.93|0
1649939100000|2022-04-14 12:25:00|326.69|323.81|326.26|323.38|326.69|323.81|325.28|322.4|0
1649939400000|2022-04-14 12:30:00|325.82|322.94|328.22|325.82|328.89|326.49|324.29|321.41|0
1649939700000|2022-04-14 12:35:00|328|325.6|330.43|328.03|330.43|328.03|327.78|325.38|0
1649940000000|2022-04-14 12:40:00|330.21|327.81|330.43|328.03|332.64|330.24|329.55|327.15|0
1649940300000|2022-04-14 12:45:00|330.21|327.81|331.97|329.57|333.08|330.68|328.88|326.48|0
1649940600000|2022-04-14 12:50:00|332.2|329.8|332.19|329.79|332.64|330.24|331.09|328.69|0
1649940900000|2022-04-14 12:55:00|332.09|329.69|333.74|331.34|334.19|331.79|331.09|328.69|0
1649941200000|2022-04-14 13:00:00|333.96|331.56|332.19|329.79|335.52|333.12|332.19|329.79|0
1649941500000|2022-04-14 13:05:00|332.41|330.01|332.19|329.79|333.96|331.56|331.97|329.57|0
1649941800000|2022-04-14 13:10:00|332.41|330.01|332.63|330.23|333.3|330.9|331.75|329.35|0
1649942100000|2022-04-14 13:15:00|332.53|330.13|328.87|326.47|333.07|330.67|328.87|326.47|0
1649942400000|2022-04-14 13:20:00|329.09|326.69|328.21|325.81|329.09|326.69|327.77|325.37|0
1649942700000|2022-04-14 13:25:00|329.31|326.91|322.28|319.88|329.31|326.91|322.28|319.88|0
1649943000000|2022-04-14 13:30:00|322.06|319.66|315.29|312.89|322.06|319.66|315.29|312.89|0
1649943300000|2022-04-14 13:35:00|314.64|312.24|319.22|316.34|319.22|316.34|311.92|309.52|0
1649943600000|2022-04-14 13:40:00|318.55|315.67|328.11|325.23|328.11|325.23|317.45|314.57|0
1649943900000|2022-04-14 13:45:00|327.88|325|331.7|328.82|332.61|329.73|324.99|322.11|0
1649944200000|2022-04-14 13:50:00|331.36|328.48|336.13|333.25|338.8|335.92|330.92|328.04|0
1649944500000|2022-04-14 13:55:00|335.91|333.03|335.69|332.81|337.69|334.81|333.92|331.04|0
1649944800000|2022-04-14 14:00:00|335.14|332.26|331.27|328.39|336.03|333.15|328.63|325.75|0
1649945100000|2022-04-14 14:05:00|331.49|328.61|347.16|344.28|349.62|346.74|331.43|328.55|0
1649945400000|2022-04-14 14:10:00|347.83|344.95|345.66|342.78|348.94|346.06|343.66|340.78|0
1649945700000|2022-04-14 14:15:00|345.88|343|344.77|341.89|348.79|345.91|342.1|339.22|0
1649946000000|2022-04-14 14:20:00|345.44|342.56|343.65|340.77|346.33|343.45|340.1|337.22|0
1649946300000|2022-04-14 14:25:00|343.88|341|342.99|340.11|346.1|343.22|341.21|338.33|0
1649946600000|2022-04-14 14:30:00|343.1|340.22|340.1|337.22|344.54|341.66|337.88|335|0
1649946900000|2022-04-14 14:35:00|340.76|337.88|343.65|340.77|346.99|344.11|338.32|335.44|0
1649947200000|2022-04-14 14:40:00|344.1|341.22|343.54|340.66|346.1|343.22|340.76|337.88|0
1649947500000|2022-04-14 14:45:00|343.65|340.77|341.97|339.09|343.65|340.77|336.63|333.75|0
1649947800000|2022-04-14 14:50:00|342.63|339.75|343.08|340.2|346.32|343.44|342.63|339.75|0
1649948100000|2022-04-14 14:55:00|343.3|340.42|340.85|337.97|343.97|341.09|339.29|336.41|0
1649948400000|2022-04-14 15:00:00|341.74|338.86|339.07|336.19|343.08|340.2|337.74|334.86|0
1649948700000|2022-04-14 15:05:00|339.29|336.41|339.29|336.41|341.29|338.41|337.29|334.41|0
1649949000000|2022-04-14 15:10:00|339.74|336.86|339.51|336.63|342.18|339.3|337.07|334.19|0
1649949300000|2022-04-14 15:15:00|339.07|336.19|342.18|339.3|343.96|341.08|336.63|333.75|0
1649949600000|2022-04-14 15:20:00|341.96|339.08|336.18|333.3|344.86|341.98|336.18|333.3|0
1649949900000|2022-04-14 15:25:00|335.96|333.08|335.45|332.57|337.29|334.41|334.22|331.34|0
1649950200000|2022-04-14 15:30:00|335.33|332.45|338.01|335.13|338.45|335.57|334.22|331.34|0
1649950500000|2022-04-14 15:35:00|338.23|335.35|342.25|339.37|342.7|339.82|337.78|334.9|0
1649950800000|2022-04-14 15:40:00|342.03|339.15|347.19|344.31|347.87|344.99|341.58|338.7|0
1649951100000|2022-04-14 15:45:00|347.42|344.54|346.74|343.86|348.54|345.66|345.39|342.51|0
1649951400000|2022-04-14 15:50:00|346.52|343.64|348.54|345.66|348.54|345.66|346.51|343.63|0
1649951700000|2022-04-14 15:55:00|348.31|345.43|348.29|345.41|349.18|346.3|346.51|343.63|0
1649952000000|2022-04-14 16:00:00|348.74|345.86|348.96|346.08|350.74|347.86|345.17|342.29|0
1649952300000|2022-04-14 16:05:00|349.4|346.52|345.62|342.74|349.63|346.75|344.73|341.85|0
1649952600000|2022-04-14 16:10:00|345.84|342.96|348.73|345.85|348.96|346.08|344.95|342.07|0
1649952900000|2022-04-14 16:15:00|348.51|345.63|350.07|347.19|351.19|348.31|347.07|344.19|0
1649953200000|2022-04-14 16:20:00|349.85|346.97|351.19|348.31|352.98|350.1|349.85|346.97|0
1649953500000|2022-04-14 16:25:00|350.96|348.08|354.54|351.66|355.44|352.56|350.29|347.41|0
1649953800000|2022-04-14 16:30:00|354.77|351.89|354.54|351.66|355.89|353.01|352.75|349.87|0
1649954100000|2022-04-14 16:35:00|354.99|352.11|355.44|352.56|355.66|352.78|353.64|350.76|0
1649954400000|2022-04-14 16:40:00|355.66|352.78|358.7|355.82|358.8|355.92|355.44|352.56|0
1649954700000|2022-04-14 16:45:00|358.8|355.92|359.15|356.27|359.7|356.82|357.68|354.8|0
1649955000000|2022-04-14 16:50:00|359.25|356.37|359.48|356.6|359.7|356.82|358.35|355.47|0
1649955300000|2022-04-14 16:55:00|359.25|356.37|354.76|351.88|359.48|356.6|354.31|351.43|0
1649955600000|2022-04-14 17:00:00|354.53|351.65|354.76|351.88|355.88|353|352.96|350.08|0
1649955900000|2022-04-14 17:05:00|354.98|352.1|356.78|353.9|357.67|354.79|354.53|351.65|0
1649956200000|2022-04-14 17:10:00|356.89|354.01|357.45|354.57|357.67|354.79|353.41|350.53|0
1649956500000|2022-04-14 17:15:00|356.77|353.89|357.67|354.79|358.57|355.69|355.2|352.32|0
1649956800000|2022-04-14 17:20:00|357.9|355.02|356.32|353.44|357.9|355.02|355.42|352.54|0
1649957100000|2022-04-14 17:25:00|355.65|352.77|355.42|352.54|357|354.12|354.87|351.99|0
1649957400000|2022-04-14 17:30:00|355.32|352.44|353.63|350.75|356.1|353.22|352.96|350.08|0
1649957700000|2022-04-14 17:35:00|353.4|350.52|352.96|350.08|353.4|350.52|351.17|348.29|0
1649958000000|2022-04-14 17:40:00|352.85|349.97|349.6|346.72|353.4|350.52|348.71|345.83|0
1649958300000|2022-04-14 17:45:00|349.16|346.28|346.48|343.6|349.38|346.5|345.81|342.93|0
1649958600000|2022-04-14 17:50:00|346.26|343.38|348.26|345.38|348.26|345.38|345.37|342.49|0
1649958900000|2022-04-14 17:55:00|348.04|345.16|343.37|340.49|348.26|345.38|343.37|340.49|0
1649959200000|2022-04-14 18:00:00|343.59|340.71|340.04|337.16|343.81|340.93|339.16|336.28|0
1649959500000|2022-04-14 18:05:00|339.82|336.94|343.36|340.48|344.03|341.15|339.6|336.72|0
1649959800000|2022-04-14 18:10:00|343.14|340.26|342.47|339.59|344.25|341.37|341.59|338.71|0
1649960100000|2022-04-14 18:15:00|341.59|338.71|346.25|343.37|346.47|343.59|340.92|338.04|0
1649960400000|2022-04-14 18:20:00|347.14|344.26|350.26|347.38|350.48|347.6|346.92|344.04|0
1649960700000|2022-04-14 18:25:00|349.81|346.93|347.25|344.37|350.93|348.05|345.8|342.92|0
1649961000000|2022-04-14 18:30:00|346.91|344.03|350.71|347.83|351.6|348.72|345.13|342.25|0
1649961300000|2022-04-14 18:35:00|350.82|347.94|351.82|348.94|352.72|349.84|349.81|346.93|0
1649961600000|2022-04-14 18:40:00|352.05|349.17|350.48|347.6|352.05|349.17|350.03|347.15|0
1649961900000|2022-04-14 18:45:00|350.6|347.72|350.92|348.04|352.27|349.39|349.14|346.26|0
1649962200000|2022-04-14 18:50:00|350.7|347.82|358.1|355.22|358.77|355.89|350.25|347.37|0
1649962500000|2022-04-14 18:55:00|357.87|354.99|361.02|358.14|361.25|358.37|357.87|354.99|0
1649962800000|2022-04-14 19:00:00|361.25|358.37|360.83|357.95|363.74|360.86|359.04|356.16|0
1649963100000|2022-04-14 19:05:00|360.6|357.72|365.53|362.65|365.53|362.65|359.48|356.6|0
1649963400000|2022-04-14 19:10:00|365.08|362.2|363.74|360.86|366.43|363.55|363.51|360.63|0
1649963700000|2022-04-14 19:15:00|363.29|360.41|357.69|354.81|363.29|360.41|357.03|354.15|0
1649964000000|2022-04-14 19:20:00|357.92|355.04|359.93|357.05|360.82|357.94|356.8|353.92|0
1649964300000|2022-04-14 19:25:00|359.7|356.82|363.51|360.63|364.18|361.3|359.7|356.82|0
1649964600000|2022-04-14 19:30:00|363.06|360.18|367.77|364.89|368|365.12|363.06|360.18|0
1649964900000|2022-04-14 19:35:00|367.55|364.67|368.9|366.02|368.9|366.02|365.53|362.65|0
1649965200000|2022-04-14 19:40:00|368.45|365.57|363.95|361.07|369.35|366.47|363.73|360.85|0
1649965500000|2022-04-14 19:45:00|363.5|360.62|366.87|363.99|368.22|365.34|363.28|360.4|0
1649965800000|2022-04-14 19:50:00|368.67|365.79|371.38|368.5|373.18|370.3|368.67|365.79|0
1649966100000|2022-04-14 19:55:00|370.47|367.59|374.99|372.11|376.8|373.92|369.35|366.47|0
1649966400000|2022-04-14 20:00:00|375.22|372.34|377.03|374.15|377.26|374.38|373.86|370.98|0
1649966700000|2022-04-14 20:05:00|376.8|373.92|376.8|373.92|377.26|374.38|376.12|373.24|0
1649967000000|2022-04-14 20:10:00|377.03|374.15|377.25|374.37|377.26|374.38|376.57|373.69|0
1650265500000|2022-04-18 07:05:00|397.62|394.74|398.07|395.19|398.07|395.19|397.39|394.51|0
1650265800000|2022-04-18 07:10:00|397.84|394.96|397.39|394.51|398.07|395.19|396.71|393.83|0
1650266100000|2022-04-18 07:15:00|397.62|394.74|397.61|394.73|398.07|395.19|397.16|394.28|0
1650266400000|2022-04-18 07:20:00|397.73|394.85|397.05|394.17|398.29|395.41|396.93|394.05|0
1650266700000|2022-04-18 07:25:00|396.93|394.05|397.16|394.28|397.16|394.28|395.69|392.81|0
1650267000000|2022-04-18 07:30:00|397.28|394.4|397.16|394.28|398.29|395.41|397.16|394.28|0
1650267300000|2022-04-18 07:35:00|396.71|393.83|399.19|396.31|401.13|398.25|396.48|393.6|0
1650267600000|2022-04-18 07:40:00|398.97|396.09|399.54|396.66|400.1|397.22|398.29|395.41|0
1650267900000|2022-04-18 07:45:00|399.19|396.31|397.83|394.95|399.42|396.54|397.5|394.62|0
1650268200000|2022-04-18 07:50:00|397.95|395.07|397.38|394.5|398.29|395.41|397.15|394.27|0
1650268500000|2022-04-18 07:55:00|397.61|394.73|397.27|394.39|398.06|395.18|396.82|393.94|0
1650268800000|2022-04-18 08:00:00|397.38|394.5|391.05|388.17|397.38|394.5|390.5|387.62|0
1650269100000|2022-04-18 08:05:00|390.95|388.07|391.83|389.43|393.29|390.89|390.6|387.72|0
1650269400000|2022-04-18 08:10:00|391.71|389.31|392.61|390.21|392.96|390.56|391.71|389.31|0
1650269700000|2022-04-18 08:15:00|392.39|389.99|391.03|388.63|392.61|390.21|391.03|388.63|0
1650270000000|2022-04-18 08:20:00|391.15|388.75|391.71|389.31|391.71|389.31|390.13|387.73|0
1650270300000|2022-04-18 08:25:00|391.48|389.08|391.71|389.31|391.71|389.31|390.81|388.41|0
1650270600000|2022-04-18 08:30:00|391.48|389.08|391.93|389.53|392.38|389.98|391.48|389.08|0
1650270900000|2022-04-18 08:35:00|391.82|389.42|391.93|389.53|392.5|390.1|391.48|389.08|0
1650271200000|2022-04-18 08:40:00|392.16|389.76|391.6|389.2|392.38|389.98|391.6|389.2|0
1650271500000|2022-04-18 08:45:00|391.48|389.08|391.59|389.19|391.93|389.53|391.48|389.08|0
1650271800000|2022-04-18 08:50:00|391.48|389.08|393.17|390.77|393.28|390.88|391.48|389.08|0
1650272100000|2022-04-18 08:55:00|393.28|390.88|393.96|391.56|394.18|391.78|393.05|390.65|0
1650272400000|2022-04-18 09:00:00|393.73|391.33|394.18|391.78|394.86|392.46|393.73|391.33|0
1650272700000|2022-04-18 09:05:00|394.07|391.67|394.3|391.9|394.52|392.12|393.85|391.45|0
1650273000000|2022-04-18 09:10:00|394.41|392.01|395.53|393.13|395.53|393.13|394.3|391.9|0
1650273300000|2022-04-18 09:15:00|395.43|393.03|395.98|393.58|395.98|393.58|394.63|392.23|0
1650273600000|2022-04-18 09:20:00|396.1|393.7|400.29|397.89|401.42|399.02|396.1|393.7|0
1650273900000|2022-04-18 09:25:00|400.41|398.01|399.61|397.21|400.41|398.01|398.7|396.3|0
1650274200000|2022-04-18 09:30:00|399.83|397.43|398.7|396.3|399.83|397.43|398.47|396.07|0
1650274500000|2022-04-18 09:35:00|398.59|396.19|398.7|396.3|398.92|396.52|398.02|395.62|0
1650274800000|2022-04-18 09:40:00|398.81|396.41|398.92|396.52|399.15|396.75|398.02|395.62|0
1650275100000|2022-04-18 09:45:00|398.81|396.41|398.36|395.96|399.37|396.97|398.24|395.84|0
1650275400000|2022-04-18 09:50:00|398.24|395.84|398.24|395.84|399.15|396.75|398.24|395.84|0
1650275700000|2022-04-18 09:55:00|398.36|395.96|398.13|395.73|398.69|396.29|398.01|395.61|0
1650276000000|2022-04-18 10:00:00|398.24|395.84|396.65|394.25|398.46|396.06|396.43|394.03|0
1650276300000|2022-04-18 10:05:00|396.77|394.37|396.09|393.69|397.33|394.93|395.75|393.35|0
1650276600000|2022-04-18 10:10:00|396.2|393.8|396.2|393.8|396.65|394.25|395.86|393.46|0
1650276900000|2022-04-18 10:15:00|396.42|394.02|396.65|394.25|396.65|394.25|395.97|393.57|0
1650277200000|2022-04-18 10:20:00|396.87|394.47|396.65|394.25|396.87|394.47|395.74|393.34|0
1650277500000|2022-04-18 10:25:00|396.42|394.02|392.92|390.52|396.42|394.02|392.35|389.95|0
1650277800000|2022-04-18 10:30:00|392.8|390.4|393.82|391.42|394.16|391.76|392.8|390.4|0
1650278100000|2022-04-18 10:35:00|393.7|391.3|394.38|391.98|394.61|392.21|393.7|391.3|0
1650278400000|2022-04-18 10:40:00|394.61|392.21|393.7|391.3|394.61|392.21|392.8|390.4|0
1650278700000|2022-04-18 10:45:00|393.93|391.53|393.59|391.19|393.93|391.53|393.02|390.62|0
1650279000000|2022-04-18 10:50:00|393.47|391.07|393.7|391.3|393.93|391.53|393.02|390.62|0
1650279300000|2022-04-18 10:55:00|393.92|391.52|394.15|391.75|394.38|391.98|393.02|390.62|0
1650279600000|2022-04-18 11:00:00|393.02|390.62|391.11|388.71|393.02|390.62|390.76|388.36|0
1650279900000|2022-04-18 11:05:00|391.21|388.81|387.79|385.39|391.21|388.81|387.39|384.99|0
1650280200000|2022-04-18 11:10:00|387.57|385.17|383.14|380.74|387.57|385.17|382.69|380.29|0
1650280500000|2022-04-18 11:15:00|383.03|380.63|382.24|379.84|383.81|381.41|381.56|379.16|0
1650280800000|2022-04-18 11:20:00|382.46|380.06|383.81|381.41|384.04|381.64|382.01|379.61|0
1650281100000|2022-04-18 11:25:00|383.7|381.3|384.26|381.86|384.71|382.31|383.58|381.18|0
1650281400000|2022-04-18 11:30:00|384.15|381.75|384.03|381.63|384.94|382.54|383.58|381.18|0
1650281700000|2022-04-18 11:35:00|384.26|381.86|386.06|383.66|386.29|383.89|384.26|381.86|0
1650282000000|2022-04-18 11:40:00|386.29|383.89|385.83|383.43|387.64|385.24|385.83|383.43|0
1650282300000|2022-04-18 11:45:00|386.06|383.66|387.64|385.24|387.76|385.36|386.06|383.66|0
1650282600000|2022-04-18 11:50:00|387.87|385.47|387.64|385.24|388.77|386.37|387.19|384.79|0
1650282900000|2022-04-18 11:55:00|387.53|385.13|388.54|386.14|389.22|386.82|387.53|385.13|0
1650283200000|2022-04-18 12:00:00|388.32|385.92|387.3|384.9|388.99|386.59|386.73|384.33|0
1650283500000|2022-04-18 12:05:00|387.41|385.01|388.77|386.37|389.44|387.04|386.28|383.88|0
1650283800000|2022-04-18 12:10:00|388.99|386.59|390.12|387.72|390.58|388.18|388.31|385.91|0
1650284100000|2022-04-18 12:15:00|389.9|387.5|389.33|386.93|391.37|388.97|388.76|386.36|0
1650284400000|2022-04-18 12:20:00|389.44|387.04|388.54|386.14|389.44|387.04|388.08|385.68|0
1650284700000|2022-04-18 12:25:00|388.76|386.36|387.3|384.9|388.76|386.36|386.95|384.55|0
1650285000000|2022-04-18 12:30:00|387.18|384.78|387.85|385.45|389.1|386.7|386.95|384.55|0
1650285300000|2022-04-18 12:35:00|387.63|385.23|385.26|382.86|387.63|385.23|384.24|381.84|0
1650285600000|2022-04-18 12:40:00|385.14|382.74|387.17|384.77|387.4|385|384.69|382.29|0
1650285900000|2022-04-18 12:45:00|386.95|384.55|386.72|384.32|387.62|385.22|386.49|384.09|0
1650286200000|2022-04-18 12:50:00|386.84|384.44|388.53|386.13|388.98|386.58|386.27|383.87|0
1650286500000|2022-04-18 12:55:00|388.3|385.9|388.98|386.58|389.1|386.7|386.49|384.09|0
1650286800000|2022-04-18 13:00:00|389.1|386.7|385.36|382.96|390|387.6|385.03|382.63|0
1650287100000|2022-04-18 13:05:00|385.59|383.19|385.59|383.19|386.04|383.64|384.91|382.51|0
1650287400000|2022-04-18 13:10:00|385.48|383.08|383.56|381.16|385.81|383.41|383.56|381.16|0
1650287700000|2022-04-18 13:15:00|383.33|380.93|384.46|382.06|384.46|382.06|382.43|380.03|0
1650288000000|2022-04-18 13:20:00|384.68|382.28|383.78|381.38|384.68|382.28|383.55|381.15|0
1650288300000|2022-04-18 13:25:00|384|381.6|386.48|384.08|387.39|384.99|384|381.6|0
1650288600000|2022-04-18 13:30:00|384.9|382.5|368.81|366.41|385.36|382.96|366.34|363.94|0
1650288900000|2022-04-18 13:35:00|369.94|367.54|366.34|363.94|370.16|367.76|362.4|360|0
1650289200000|2022-04-18 13:40:00|368.15|365.75|364.31|361.91|370.87|368.47|360.03|357.63|0
1650289500000|2022-04-18 13:45:00|362.95|360.55|365.21|362.81|369.05|366.65|362.95|360.55|0
1650289800000|2022-04-18 13:50:00|364.53|362.13|373.59|371.19|375.63|373.23|363.97|361.57|0
1650290100000|2022-04-18 13:55:00|373.81|371.41|375.07|372.67|377.46|375.06|373.81|371.41|0
1650290400000|2022-04-18 14:00:00|375.86|373.46|371.54|369.14|380.88|378.48|370.18|367.78|0
1650290700000|2022-04-18 14:05:00|371.09|368.69|380.05|377.65|380.05|377.65|370.63|368.23|0
1650291000000|2022-04-18 14:10:00|379.82|377.42|371.19|368.79|380.5|378.1|370.05|367.65|0
1650291300000|2022-04-18 14:15:00|370.73|368.33|369.83|367.43|373|370.6|369.15|366.75|0
1650291600000|2022-04-18 14:20:00|369.6|367.2|361.71|359.31|370.51|368.11|361.26|358.86|0
1650291900000|2022-04-18 14:25:00|361.49|359.09|367.11|364.71|367.57|365.17|360.14|357.74|0
1650292200000|2022-04-18 14:30:00|366.44|364.04|363.51|361.11|367.34|364.94|363.51|361.11|0
1650292500000|2022-04-18 14:35:00|363.28|360.88|363.06|360.66|366.66|364.26|362.83|360.43|0
1650292800000|2022-04-18 14:40:00|362.16|359.76|362.61|360.21|364.18|361.78|360.14|357.74|0
1650293100000|2022-04-18 14:45:00|362.16|359.76|363.28|360.88|365.31|362.91|360.81|358.41|0
1650293400000|2022-04-18 14:50:00|363.5|361.1|368.46|366.06|369.14|366.74|363.28|360.88|0
1650293700000|2022-04-18 14:55:00|368.24|365.84|367.23|364.83|371.49|369.09|367.11|364.71|0
1650294000000|2022-04-18 15:00:00|367.34|364.94|364.84|362.44|369.38|366.98|364.84|362.44|0
1650294300000|2022-04-18 15:05:00|364.61|362.21|367.33|364.93|367.33|364.93|363.93|361.53|0
1650294600000|2022-04-18 15:10:00|367.79|365.39|368.02|365.62|368.47|366.07|365.97|363.57|0
1650294900000|2022-04-18 15:15:00|368.24|365.84|372.11|369.71|373.48|371.08|367.56|365.16|0
1650295200000|2022-04-18 15:20:00|371.88|369.48|378.28|375.88|378.5|376.1|370.97|368.57|0
1650295500000|2022-04-18 15:25:00|378.73|376.33|379.29|376.89|381.58|379.18|377.48|375.08|0
1650295800000|2022-04-18 15:30:00|379.52|377.12|381.12|378.72|382.72|380.32|378.61|376.21|0
1650296100000|2022-04-18 15:35:00|380.89|378.49|384.1|381.7|385.25|382.85|380.66|378.26|0
1650296400000|2022-04-18 15:40:00|384.33|381.93|383.41|381.01|385.94|383.54|382.49|380.09|0
1650296700000|2022-04-18 15:45:00|383.18|380.78|388.69|386.29|388.92|386.52|383.18|380.78|0
1650297000000|2022-04-18 15:50:00|388.46|386.06|384.55|382.15|389.15|386.75|384.55|382.15|0
1650297300000|2022-04-18 15:55:00|384.9|382.5|380.89|378.49|385.24|382.84|380.43|378.03|0
1650297600000|2022-04-18 16:00:00|381.12|378.72|383.41|381.01|385.24|382.84|380.2|377.8|0
1650297900000|2022-04-18 16:05:00|383.52|381.12|385.13|382.73|385.24|382.84|381.34|378.94|0
1650298200000|2022-04-18 16:10:00|385.47|383.07|389.15|386.75|390.3|387.9|384.55|382.15|0
1650298500000|2022-04-18 16:15:00|389.38|386.98|392.06|389.66|392.75|390.35|388.92|386.52|0
1650298800000|2022-04-18 16:20:00|392.29|389.89|390.92|388.52|392.75|390.35|390.69|388.29|0
1650299100000|2022-04-18 16:25:00|390.69|388.29|392.98|390.58|394.13|391.73|390.69|388.29|0
1650299400000|2022-04-18 16:30:00|393.44|391.04|392.75|390.35|395.04|392.64|391.6|389.2|0
1650299700000|2022-04-18 16:35:00|392.52|390.12|392.75|390.35|393.89|391.49|390.68|388.28|0
1650300000000|2022-04-18 16:40:00|392.06|389.66|390.22|387.82|395.73|393.33|389.77|387.37|0
1650300300000|2022-04-18 16:45:00|389.99|387.59|390.95|388.55|391.87|389.47|388.39|385.99|0
1650300600000|2022-04-18 16:50:00|390.73|388.33|387.3|384.9|391.18|388.78|386.61|384.21|0
1650300900000|2022-04-18 16:55:00|387.07|384.67|387.52|385.12|388.21|385.81|385.7|383.3|0
1650301200000|2022-04-18 17:00:00|387.07|384.67|387.64|385.24|388.89|386.49|386.38|383.98|0
1650301500000|2022-04-18 17:05:00|387.52|385.12|382.06|379.66|387.98|385.58|382.06|379.66|0
1650301800000|2022-04-18 17:10:00|381.83|379.43|381.37|378.97|382.06|379.66|378.43|376.03|0
1650302100000|2022-04-18 17:15:00|381.6|379.2|386.44|384.04|386.67|384.27|381.03|378.63|0
1650302400000|2022-04-18 17:20:00|385.98|383.58|382.77|380.37|387.35|384.95|381.4|379|0
1650302700000|2022-04-18 17:25:00|382.54|380.14|379.8|377.4|383.46|381.06|379.8|377.4|0
1650303000000|2022-04-18 17:30:00|380.03|377.63|368.1|365.7|380.48|378.08|367.98|365.58|0
1650303300000|2022-04-18 17:35:00|367.98|365.58|363.49|361.09|368.44|366.04|363.49|361.09|0
1650303600000|2022-04-18 17:40:00|362.81|360.41|362.13|359.73|364.4|362|361.9|359.5|0
1650303900000|2022-04-18 17:45:00|362.58|360.18|360.54|358.14|364.17|361.77|359.63|357.23|0
1650304200000|2022-04-18 17:50:00|360.99|358.59|360.07|357.67|362.81|360.41|359.63|357.23|0
1650304500000|2022-04-18 17:55:00|359.84|357.44|361.43|359.03|362.91|360.51|356.22|353.82|0
1650304800000|2022-04-18 18:00:00|360.64|358.24|360.52|358.12|362.11|359.71|357.8|355.4|0
1650305100000|2022-04-18 18:05:00|360.97|358.57|362.79|360.39|363.92|361.52|360.18|357.78|0
1650305400000|2022-04-18 18:10:00|363.01|360.61|363.01|360.61|365.75|363.35|363.01|360.61|0
1650305700000|2022-04-18 18:15:00|362.9|360.5|366.51|364.11|369.39|366.99|359.15|356.75|0
1650306000000|2022-04-18 18:20:00|366.29|363.89|358.28|355.88|367.2|364.8|358.28|355.88|0
1650306300000|2022-04-18 18:25:00|358.05|355.65|363.49|361.09|364.98|362.58|356.24|353.84|0
1650306600000|2022-04-18 18:30:00|363.27|360.87|360.77|358.37|363.61|361.21|360.31|357.91|0
1650306900000|2022-04-18 18:35:00|360.66|358.26|361.9|359.5|362.58|360.18|358.73|356.33|0
1650307200000|2022-04-18 18:40:00|361.67|359.27|364.4|362|365.08|362.68|360.31|357.91|0
1650307500000|2022-04-18 18:45:00|364.17|361.77|365.54|363.14|367.82|365.42|363.72|361.32|0
1650307800000|2022-04-18 18:50:00|365.99|363.59|363.72|361.32|366.45|364.05|361.9|359.5|0
1650308100000|2022-04-18 18:55:00|364.06|361.66|368.04|365.64|368.73|366.33|363.72|361.32|0
1650308400000|2022-04-18 19:00:00|368.5|366.1|371.01|368.61|371.47|369.07|366.9|364.5|0
1650308700000|2022-04-18 19:05:00|370.78|368.38|371.7|369.3|372.38|369.98|368.5|366.1|0
1650309000000|2022-04-18 19:10:00|371.24|368.84|374.22|371.82|376.28|373.88|368.95|366.55|0
1650309300000|2022-04-18 19:15:00|373.99|371.59|375.82|373.42|376.28|373.88|371.7|369.3|0
1650309600000|2022-04-18 19:20:00|375.71|373.31|378.58|376.18|379.73|377.33|373.53|371.13|0
1650309900000|2022-04-18 19:25:00|379.5|377.1|380.69|378.29|381.37|378.97|378.35|375.95|0
1650310200000|2022-04-18 19:30:00|381.03|378.63|388.41|386.01|389.33|386.93|381.03|378.63|0
1650310500000|2022-04-18 19:35:00|388.64|386.24|390.83|388.43|391.75|389.35|387.72|385.32|0
1650310800000|2022-04-18 19:40:00|390.6|388.2|388.77|386.37|392.9|390.5|386.7|384.3|0
1650311100000|2022-04-18 19:45:00|389.68|387.28|392.91|390.03|393.6|390.72|389.68|387.28|0
1650311400000|2022-04-18 19:50:00|393.14|390.26|387.4|384.52|394.98|392.1|386.71|383.83|0
1650311700000|2022-04-18 19:55:00|387.63|384.75|373.99|371.11|388.09|385.21|373.99|371.11|0
1650312000000|2022-04-18 20:00:00|373.08|370.2|365.58|363.18|373.54|370.66|365.58|363.18|0
1650312300000|2022-04-18 20:05:00|366.48|364.08|361.43|359.03|366.94|364.54|359.38|356.98|0
1650312600000|2022-04-18 20:10:00|361.42|359.02|362.11|359.71|363.01|360.61|360.74|358.34|0
1650312900000|2022-04-18 20:15:00|361.42|359.02|359.13|356.33|361.85|359.05|357.77|354.97|0
1650313200000|2022-04-18 20:20:00|358.9|356.1|358.67|355.87|359.13|356.33|358.34|355.54|0
1650313500000|2022-04-18 20:25:00|359.13|356.33|360.71|357.91|361.62|358.82|359.13|356.33|0
1650313800000|2022-04-18 20:30:00|360.94|358.14|361.62|358.82|362.76|359.96|360.94|358.14|0
1650314100000|2022-04-18 20:35:00|361.39|358.59|361.39|358.59|361.62|358.82|360.94|358.14|0
1650314400000|2022-04-18 20:40:00|361.16|358.36|360.71|357.91|361.16|358.36|360.71|357.91|0
1650314700000|2022-04-18 20:45:00|360.94|358.14|362.3|359.5|362.3|359.5|360.25|357.45|0
1650315000000|2022-04-18 20:50:00|362.07|359.27|362.3|359.5|362.3|359.5|361.84|359.04|0
1650315300000|2022-04-18 20:55:00|362.27|359.47|362.38|359.58|362.38|359.58|362.04|359.24|0
1650315600000|2022-04-18 21:00:00|362.43|359.63|361.44|358.64|362.43|359.63|361.34|358.54|0
1650315900000|2022-04-18 21:05:00|361.4|358.6|361.66|358.86|361.66|358.86|361.4|358.6|0
1650316200000|2022-04-18 21:10:00|361.54|358.74|362.09|359.29|362.35|359.55|361.54|358.74|0
1650316500000|2022-04-18 21:15:00|362.05|359.25|362.42|359.62|362.53|359.73|362.05|359.25|0
1650316800000|2022-04-18 21:20:00|362.45|359.65|361.76|358.96|362.45|359.65|361.76|358.96|0
1650317100000|2022-04-18 21:25:00|361.73|358.93|362.22|359.42|362.25|359.45|361.7|358.9|0
1650317400000|2022-04-18 21:30:00|362.25|359.45|362.18|359.38|362.32|359.52|362.18|359.38|0
1650317700000|2022-04-18 21:35:00|362.08|359.28|361.63|358.83|362.15|359.35|361.63|358.83|0
1650318000000|2022-04-18 21:40:00|361.56|358.76|361.32|358.52|361.69|358.89|361.26|358.46|0
1650318300000|2022-04-18 21:45:00|361.26|358.46|361.55|358.75|361.55|358.75|361.12|358.32|0
1650318600000|2022-04-18 21:50:00|361.28|358.48|361.12|358.32|361.55|358.75|360.79|357.99|0
1650318900000|2022-04-18 21:55:00|361.25|358.45|361.22|358.42|361.25|358.45|360.69|357.89|0
1650319200000|2022-04-18 22:00:00|361.46|358.66|361.34|358.54|362.93|360.13|360.66|357.86|0
1650319500000|2022-04-18 22:05:00|361.11|358.31|363.16|360.36|363.16|360.36|361.11|358.31|0
1650319800000|2022-04-18 22:10:00|363.39|360.59|361.79|358.99|363.61|360.81|361.57|358.77|0
1650320100000|2022-04-18 22:15:00|361.68|358.88|362.47|359.67|362.93|360.13|361.34|358.54|0
1650320400000|2022-04-18 22:20:00|362.14|359.34|361.11|358.31|362.47|359.67|361.11|358.31|0
1650320700000|2022-04-18 22:25:00|360.88|358.08|360.2|357.4|361.11|358.31|360.2|357.4|0
1650321000000|2022-04-18 22:30:00|360.43|357.63|359.07|356.27|360.43|357.63|358.16|355.36|0
1650321300000|2022-04-18 22:35:00|359.29|356.49|359.74|356.94|359.97|357.17|358.39|355.59|0
1650321600000|2022-04-18 22:40:00|359.86|357.06|360.42|357.62|360.42|357.62|359.29|356.49|0
1650321900000|2022-04-18 22:45:00|360.2|357.4|360.2|357.4|360.65|357.85|359.97|357.17|0
1650322200000|2022-04-18 22:50:00|359.97|357.17|360.65|357.85|360.65|357.85|359.97|357.17|0
1650322500000|2022-04-18 22:55:00|360.42|357.62|361.33|358.53|361.33|358.53|360.42|357.62|0
1650322800000|2022-04-18 23:00:00|361.1|358.3|359.51|356.71|361.1|358.3|359.06|356.26|0
1650323100000|2022-04-18 23:05:00|359.74|356.94|360.64|357.84|360.65|357.85|359.51|356.71|0
1650323400000|2022-04-18 23:10:00|360.42|357.62|361.1|358.3|361.44|358.64|360.42|357.62|0
1650323700000|2022-04-18 23:15:00|360.87|358.07|361.1|358.3|361.32|358.52|359.96|357.16|0
1650324000000|2022-04-18 23:20:00|360.87|358.07|361.1|358.3|361.55|358.75|360.41|357.61|0
1650324300000|2022-04-18 23:25:00|361.21|358.41|362.23|359.43|362.23|359.43|361.09|358.29|0
1650324600000|2022-04-18 23:30:00|362.46|359.66|362|359.2|362.68|359.88|362|359.2|0
1650324900000|2022-04-18 23:35:00|361.77|358.97|362.23|359.43|362.91|360.11|361.77|358.97|0
1650325200000|2022-04-18 23:40:00|362|359.2|361.54|358.74|362|359.2|361.54|358.74|0
1650325500000|2022-04-18 23:45:00|361.09|358.29|356.78|353.98|361.09|358.29|355.32|352.52|0
1650325800000|2022-04-18 23:50:00|356.56|353.76|353.17|350.37|357.01|354.21|352.72|349.92|0
1650326100000|2022-04-18 23:55:00|352.94|350.14|351.81|349.01|352.94|350.14|351.81|349.01|0
1650326400000|2022-04-19 00:00:00|352.04|349.24|353.84|351.04|353.84|351.04|352.04|349.24|0
1650326700000|2022-04-19 00:05:00|353.73|350.93|353.84|351.04|354.52|351.72|352.71|349.91|0
1650327000000|2022-04-19 00:10:00|354.07|351.27|353.16|350.36|354.29|351.49|352.49|349.69|0
1650327300000|2022-04-19 00:15:00|353.28|350.48|354.97|352.17|355.87|353.07|353.16|350.36|0
1650327600000|2022-04-19 00:20:00|354.74|351.94|355.08|352.28|355.64|352.84|354.74|351.94|0
1650327900000|2022-04-19 00:25:00|354.96|352.16|355.19|352.39|355.64|352.84|354.51|351.71|0
1650328200000|2022-04-19 00:30:00|355.08|352.28|355.41|352.61|356.32|353.52|354.74|351.94|0
1650328500000|2022-04-19 00:35:00|355.64|352.84|356.09|353.29|356.09|353.29|355.41|352.61|0
1650328800000|2022-04-19 00:40:00|355.98|353.18|359.03|356.23|359.03|356.23|355.98|353.18|0
1650329100000|2022-04-19 00:45:00|359.26|356.46|364.94|362.14|365.17|362.37|359.03|356.23|0
1650329400000|2022-04-19 00:50:00|364.83|362.03|364.71|361.91|367.22|364.42|364.26|361.46|0
1650329700000|2022-04-19 00:55:00|364.83|362.03|364.94|362.14|366.76|363.96|364.26|361.46|0
1650330000000|2022-04-19 01:00:00|365.4|362.6|366.99|364.19|368.59|365.79|364.71|361.91|0
1650330300000|2022-04-19 01:05:00|366.76|363.96|365.85|363.05|367.67|364.87|365.85|363.05|0
1650330600000|2022-04-19 01:10:00|366.08|363.28|363.57|360.77|366.53|363.73|362.89|360.09|0
1650330900000|2022-04-19 01:15:00|364.02|361.22|365.51|362.71|366.07|363.27|363.57|360.77|0
1650331200000|2022-04-19 01:20:00|365.62|362.82|362.88|360.08|366.07|363.27|362.88|360.08|0
1650331500000|2022-04-19 01:25:00|362.66|359.86|362.2|359.4|363.23|360.43|362.2|359.4|0
1650331800000|2022-04-19 01:30:00|362.43|359.63|361.75|358.95|362.66|359.86|360.96|358.16|0
1650332100000|2022-04-19 01:35:00|361.52|358.72|360.95|358.15|361.97|359.17|360.84|358.04|0
1650332400000|2022-04-19 01:40:00|361.18|358.38|363|360.2|363.34|360.54|360.84|358.04|0
1650332700000|2022-04-19 01:45:00|362.88|360.08|360.61|357.81|364.02|361.22|360.15|357.35|0
1650333000000|2022-04-19 01:50:00|360.83|358.03|361.51|358.71|362.77|359.97|360.83|358.03|0
1650333300000|2022-04-19 01:55:00|361.74|358.94|362.77|359.97|363.11|360.31|360.95|358.15|0
1650333600000|2022-04-19 02:00:00|362.88|360.08|362.42|359.62|363.79|360.99|362.42|359.62|0
1650333900000|2022-04-19 02:05:00|362.54|359.74|363.78|360.98|364.01|361.21|362.54|359.74|0
1650334200000|2022-04-19 02:10:00|364.01|361.21|365.61|362.81|366.06|363.26|363.56|360.76|0
1650334500000|2022-04-19 02:15:00|365.38|362.58|363.9|361.1|365.61|362.81|363.78|360.98|0
1650334800000|2022-04-19 02:20:00|364.01|361.21|364.46|361.66|364.92|362.12|364.01|361.21|0
1650335100000|2022-04-19 02:25:00|364.58|361.78|365.95|363.15|366.06|363.26|364.24|361.44|0
1650335400000|2022-04-19 02:30:00|366.06|363.26|365.37|362.57|366.29|363.49|365.37|362.57|0
1650335700000|2022-04-19 02:35:00|365.6|362.8|363.32|360.52|365.6|362.8|363.09|360.29|0
1650336000000|2022-04-19 02:40:00|363.55|360.75|363.55|360.75|364.23|361.43|363.55|360.75|0
1650336300000|2022-04-19 02:45:00|363.78|360.98|363.32|360.52|363.78|360.98|362.64|359.84|0
1650336600000|2022-04-19 02:50:00|363.21|360.41|362.64|359.84|363.55|360.75|362.53|359.73|0
1650336900000|2022-04-19 02:55:00|362.86|360.06|363.32|360.52|364|361.2|362.86|360.06|0
1650337200000|2022-04-19 03:00:00|363.21|360.41|362.86|360.06|363.54|360.74|362.63|359.83|0
1650337500000|2022-04-19 03:05:00|362.98|360.18|362.86|360.06|363.43|360.63|362.63|359.83|0
1650337800000|2022-04-19 03:10:00|362.63|359.83|361.27|358.47|363.09|360.29|360.81|358.01|0
1650338100000|2022-04-19 03:15:00|361.5|358.7|360.13|357.33|361.5|358.7|360.13|357.33|0
1650338400000|2022-04-19 03:20:00|359.9|357.1|356.73|353.93|360.13|357.33|356.28|353.48|0
1650338700000|2022-04-19 03:25:00|356.5|353.7|356.5|353.7|357.41|354.61|356.5|353.7|0
1650339000000|2022-04-19 03:30:00|356.05|353.25|356.27|353.47|356.5|353.7|355.26|352.46|0
1650339300000|2022-04-19 03:35:00|356.05|353.25|356.05|353.25|356.5|353.7|355.6|352.8|0
1650339600000|2022-04-19 03:40:00|356.17|353.37|356.27|353.47|356.5|353.7|355.59|352.79|0
1650339900000|2022-04-19 03:45:00|356.5|353.7|357.63|354.83|358.99|356.19|356.5|353.7|0
1650340200000|2022-04-19 03:50:00|357.75|354.95|357.63|354.83|357.86|355.06|356.95|354.15|0
1650340500000|2022-04-19 03:55:00|357.86|355.06|357.85|355.05|358.08|355.28|357.4|354.6|0
1650340800000|2022-04-19 04:00:00|357.63|354.83|358.99|356.19|358.99|356.19|357.4|354.6|0
1650341100000|2022-04-19 04:05:00|358.76|355.96|358.53|355.73|358.76|355.96|357.63|354.83|0
1650341400000|2022-04-19 04:10:00|358.3|355.5|358.98|356.18|359.21|356.41|358.08|355.28|0
1650341700000|2022-04-19 04:15:00|359.1|356.3|358.3|355.5|359.44|356.64|358.08|355.28|0
1650342000000|2022-04-19 04:20:00|358.53|355.73|358.98|356.18|359.1|356.3|358.3|355.5|0
1650342300000|2022-04-19 04:25:00|359.21|356.41|359.21|356.41|359.66|356.86|358.75|355.95|0
1650342600000|2022-04-19 04:30:00|359.32|356.52|358.75|355.95|359.89|357.09|358.75|355.95|0
1650342900000|2022-04-19 04:35:00|358.3|355.5|359.2|356.4|359.2|356.4|358.3|355.5|0
1650343200000|2022-04-19 04:40:00|359.43|356.63|358.52|355.72|359.66|356.86|358.52|355.72|0
1650343500000|2022-04-19 04:45:00|358.64|355.84|358.29|355.49|358.75|355.95|358.19|355.39|0
1650343800000|2022-04-19 04:50:00|358.52|355.72|357.61|354.81|358.75|355.95|357.39|354.59|0
1650344100000|2022-04-19 04:55:00|357.5|354.7|357.16|354.36|357.61|354.81|356.71|353.91|0
1650344400000|2022-04-19 05:00:00|357.39|354.59|358.97|356.17|358.97|356.17|356.48|353.68|0
1650344700000|2022-04-19 05:05:00|358.74|355.94|360.56|357.76|360.79|357.99|358.74|355.94|0
1650345000000|2022-04-19 05:10:00|360.33|357.53|360.79|357.99|361.01|358.21|359.88|357.08|0
1650345300000|2022-04-19 05:15:00|360.56|357.76|361.24|358.44|361.92|359.12|360.56|357.76|0
1650345600000|2022-04-19 05:20:00|361.47|358.67|361.24|358.44|361.69|358.89|361.24|358.44|0
1650345900000|2022-04-19 05:25:00|361.46|358.66|360.55|357.75|361.46|358.66|360.33|357.53|0
1650346200000|2022-04-19 05:30:00|360.78|357.98|361.46|358.66|361.46|358.66|360.55|357.75|0
1650346500000|2022-04-19 05:35:00|361.69|358.89|360.78|357.98|361.92|359.12|360.55|357.75|0
1650346800000|2022-04-19 05:40:00|361.01|358.21|360.32|357.52|361.35|358.55|359.64|356.84|0
1650347100000|2022-04-19 05:45:00|360.1|357.3|360.78|357.98|361.23|358.43|359.87|357.07|0
1650347400000|2022-04-19 05:50:00|360.55|357.75|359.41|356.61|360.78|357.98|359.08|356.28|0
1650347700000|2022-04-19 05:55:00|359.19|356.39|361.91|359.11|361.91|359.11|359.19|356.39|0
1650348000000|2022-04-19 06:00:00|362.14|359.34|361.91|359.11|364.19|361.39|360.66|357.86|0
1650348300000|2022-04-19 06:05:00|361.45|358.65|358.28|355.48|363.73|360.93|357.37|354.57|0
1650348600000|2022-04-19 06:10:00|358.5|355.7|357.14|354.34|359.41|356.61|357.14|354.34|0
1650348900000|2022-04-19 06:15:00|356.91|354.11|356.58|353.78|358.5|355.7|354.65|351.85|0
1650349200000|2022-04-19 06:20:00|356.69|353.89|354.77|351.97|356.69|353.89|353.52|350.72|0
1650349500000|2022-04-19 06:25:00|354.65|351.85|355.52|352.72|355.75|352.95|354.39|351.59|0
1650349800000|2022-04-19 06:30:00|355.75|352.95|356.65|353.85|357.79|354.99|355.52|352.72|0
1650350100000|2022-04-19 06:35:00|356.43|353.63|357.56|354.76|357.9|355.1|356.32|353.52|0
1650350400000|2022-04-19 06:40:00|357.33|354.53|356.43|353.63|357.79|354.99|356.2|353.4|0
1650350700000|2022-04-19 06:45:00|356.65|353.85|357.1|354.3|357.67|354.87|356.2|353.4|0
1650351000000|2022-04-19 06:50:00|357.22|354.42|358.24|355.44|358.46|355.66|356.65|353.85|0
1650351300000|2022-04-19 06:55:00|357.78|354.98|358.23|355.43|359.6|356.8|357.78|354.98|0
1650351600000|2022-04-19 07:00:00|358.46|355.66|361.46|358.1|365.17|362.37|358.46|355.66|0
1650351900000|2022-04-19 07:05:00|361|358.12|363.04|360.16|364.41|361.53|359.41|356.53|0
1650352200000|2022-04-19 07:10:00|363.5|360.62|369.43|366.55|369.43|366.55|363.5|360.62|0
1650352500000|2022-04-19 07:15:00|369.66|366.78|368.18|365.3|370.35|367.47|367.37|364.49|0
1650352800000|2022-04-19 07:20:00|368.29|365.41|367.95|365.07|370.35|367.47|367.26|364.38|0
1650353100000|2022-04-19 07:25:00|367.6|364.72|368.51|365.63|368.97|366.09|367.14|364.26|0
1650353400000|2022-04-19 07:30:00|368.51|365.63|370.23|367.35|370.34|367.46|367.14|364.26|0
1650353700000|2022-04-19 07:35:00|370.34|367.46|371.72|368.84|373.78|370.9|369.88|367|0
1650354000000|2022-04-19 07:40:00|372.06|369.18|371.71|368.83|373.55|370.67|371.26|368.38|0
1650354300000|2022-04-19 07:45:00|371.94|369.06|368.17|365.29|372.17|369.29|367.82|364.94|0
1650354600000|2022-04-19 07:50:00|368.05|365.17|367.37|364.49|368.17|365.29|367.14|364.26|0
1650354900000|2022-04-19 07:55:00|366.68|363.8|363.26|360.38|366.68|363.8|361.67|358.79|0
1650355200000|2022-04-19 08:00:00|363.71|360.83|362.35|359.47|363.71|360.83|360.98|358.1|0
1650355500000|2022-04-19 08:05:00|362.12|359.24|360.87|357.99|362.57|359.69|358.26|355.38|0
1650355800000|2022-04-19 08:10:00|360.75|357.87|362.6|359.72|362.83|359.95|359.74|356.86|0
1650356100000|2022-04-19 08:15:00|362.37|359.49|362.6|359.72|363.06|360.18|361.46|358.58|0
1650356400000|2022-04-19 08:20:00|362.83|359.95|360.09|357.69|363.06|360.18|359.18|356.78|0
1650356700000|2022-04-19 08:25:00|360.2|357.8|360.2|357.8|361.11|358.71|358.72|356.32|0
1650357000000|2022-04-19 08:30:00|359.86|357.46|359.75|357.35|360.99|358.59|358.04|355.64|0
1650357300000|2022-04-19 08:35:00|359.63|357.23|359.63|357.23|360.76|358.36|357.36|354.96|0
1650357600000|2022-04-19 08:40:00|359.85|357.45|363.38|360.98|363.49|361.09|358.95|356.55|0
1650357900000|2022-04-19 08:45:00|363.26|360.86|373.32|370.92|374.47|372.07|363.04|360.64|0
1650358200000|2022-04-19 08:50:00|373.78|371.38|376.09|373.21|376.78|373.9|372.4|369.76|0
1650358500000|2022-04-19 08:55:00|376.55|373.67|378.17|375.29|379.31|376.43|375.94|373.06|0
1650358800000|2022-04-19 09:00:00|378.52|375.64|379.54|376.66|380.91|378.03|378.17|375.29|0
1650359100000|2022-04-19 09:05:00|379.77|376.89|379.54|376.66|380.57|377.69|378.85|375.97|0
1650359400000|2022-04-19 09:10:00|379.31|376.43|381.48|378.6|382.51|379.63|379.08|376.2|0
1650359700000|2022-04-19 09:15:00|381.59|378.71|381.36|378.48|382.74|379.86|380.68|377.8|0
1650360000000|2022-04-19 09:20:00|381.59|378.71|384.34|381.46|384.57|381.69|380.22|377.34|0
1650360300000|2022-04-19 09:25:00|384.57|381.69|386.07|383.19|386.87|383.99|383.88|381|0
1650360600000|2022-04-19 09:30:00|386.64|383.76|385.62|382.74|388.02|385.14|385.17|382.29|0
1650360900000|2022-04-19 09:35:00|385.51|382.63|386.31|383.43|387.22|384.34|383.34|380.46|0
1650361200000|2022-04-19 09:40:00|386.08|383.2|385.62|382.74|387.68|384.8|384.94|382.06|0
1650361500000|2022-04-19 09:45:00|385.74|382.86|385.62|382.74|385.85|382.97|384.93|382.05|0
1650361800000|2022-04-19 09:50:00|385.39|382.51|388.37|385.49|389.05|386.17|385.16|382.28|0
1650362100000|2022-04-19 09:55:00|387.68|384.8|384.37|381.49|387.68|384.8|384.25|381.37|0
1650362400000|2022-04-19 10:00:00|384.59|381.71|385.83|383.43|386.53|383.65|383.33|380.45|0
1650362700000|2022-04-19 10:05:00|385.61|383.21|386.75|384.35|386.75|384.35|385.61|383.21|0
1650363000000|2022-04-19 10:10:00|386.64|384.24|385.15|382.75|388.12|385.72|385.15|382.75|0
1650363300000|2022-04-19 10:15:00|385.37|382.97|382.4|380|385.37|382.97|381.95|379.55|0
1650363600000|2022-04-19 10:20:00|382.63|380.23|380.35|377.95|382.63|380.23|380.35|377.95|0
1650363900000|2022-04-19 10:25:00|379.67|377.27|381.03|378.63|381.03|378.63|379.67|377.27|0
1650364200000|2022-04-19 10:30:00|381.26|378.86|382.63|380.23|382.63|380.23|381.03|378.63|0
1650364500000|2022-04-19 10:35:00|382.17|379.77|381.49|379.09|382.4|380|381.26|378.86|0
1650364800000|2022-04-19 10:40:00|381.71|379.31|379.21|376.81|382.85|380.45|378.98|376.58|0
1650365100000|2022-04-19 10:45:00|379.66|377.26|382.17|379.77|382.85|380.45|379.66|377.26|0
1650365400000|2022-04-19 10:50:00|381.94|379.54|379.66|377.26|382.62|380.22|379.66|377.26|0
1650365700000|2022-04-19 10:55:00|379.89|377.49|377.96|375.56|381.25|378.85|377.61|375.21|0
1650366000000|2022-04-19 11:00:00|377.38|374.98|375.34|372.94|378.07|375.67|374.66|372.26|0
1650366300000|2022-04-19 11:05:00|375.11|372.71|375.79|373.39|376.93|374.53|374.66|372.26|0
1650366600000|2022-04-19 11:10:00|375.91|373.51|376.47|374.07|377.15|374.75|375.79|373.39|0
1650366900000|2022-04-19 11:15:00|376.02|373.62|375.79|373.39|376.92|374.52|373.75|371.35|0
1650367200000|2022-04-19 11:20:00|376.24|373.84|374.47|372.07|376.92|374.52|373.79|371.39|0
1650367500000|2022-04-19 11:25:00|374.24|371.84|376.07|373.67|376.3|373.9|373|370.6|0
1650367800000|2022-04-19 11:30:00|375.84|373.44|375.61|373.21|376.29|373.89|374.93|372.53|0
1650368100000|2022-04-19 11:35:00|375.73|373.33|378.12|375.72|379.15|376.75|375.61|373.21|0
1650368400000|2022-04-19 11:40:00|377.89|375.49|377.2|374.8|378.35|375.95|375.84|373.44|0
1650368700000|2022-04-19 11:45:00|376.98|374.58|375.5|373.1|376.98|374.58|375.15|372.75|0
1650369000000|2022-04-19 11:50:00|375.38|372.98|371.96|369.56|375.38|372.98|371.28|368.88|0
1650369300000|2022-04-19 11:55:00|371.73|369.33|372.19|369.79|373.1|370.7|370.82|368.42|0
1650369600000|2022-04-19 12:00:00|371.96|369.56|372.19|369.79|374.01|371.61|371.96|369.56|0
1650369900000|2022-04-19 12:05:00|372.41|370.01|369.23|366.83|372.53|370.13|369.23|366.83|0
1650370200000|2022-04-19 12:10:00|369.46|367.06|369.66|367.26|369.91|367.51|368.1|365.7|0
1650370500000|2022-04-19 12:15:00|369.43|367.03|370.73|368.33|371.19|368.79|368.91|366.51|0
1650370800000|2022-04-19 12:20:00|370.5|368.1|372.55|370.15|373.24|370.84|369.82|367.42|0
1650371100000|2022-04-19 12:25:00|372.78|370.38|371.64|369.24|373.69|371.29|371.64|369.24|0
1650371400000|2022-04-19 12:30:00|371.87|369.47|369.82|367.42|372.09|369.69|369.13|366.73|0
1650371700000|2022-04-19 12:35:00|369.59|367.19|372.55|370.15|373.92|371.52|369.13|366.73|0
1650372000000|2022-04-19 12:40:00|372.78|370.38|373.46|371.06|373.92|371.52|371.64|369.24|0
1650372300000|2022-04-19 12:45:00|373.92|371.52|376.66|374.26|376.66|374.26|373.23|370.83|0
1650372600000|2022-04-19 12:50:00|376.43|374.03|375.97|373.57|376.66|374.26|375.51|373.11|0
1650372900000|2022-04-19 12:55:00|376.2|373.8|375.28|372.88|376.65|374.25|375.28|372.88|0
1650373200000|2022-04-19 13:00:00|375.51|373.11|375.97|373.57|376.42|374.02|373.45|371.05|0
1650373500000|2022-04-19 13:05:00|376.2|373.8|378.71|376.31|382.84|380.44|376.2|373.8|0
1650373800000|2022-04-19 13:10:00|378.94|376.54|378.02|375.62|379.86|377.46|377.34|374.94|0
1650374100000|2022-04-19 13:15:00|377.79|375.39|378.25|375.85|378.25|375.85|376.65|374.25|0
1650374400000|2022-04-19 13:20:00|378.48|376.08|374.59|372.19|379.4|377|374.59|372.19|0
1650374700000|2022-04-19 13:25:00|374.36|371.96|374.25|371.85|378.6|376.2|373.91|371.51|0
1650375000000|2022-04-19 13:30:00|374.13|371.73|366.85|364.45|375.5|373.1|365.26|362.86|0
1650375300000|2022-04-19 13:35:00|366.62|364.22|372.31|369.91|372.53|370.13|365.03|362.63|0
1650375600000|2022-04-19 13:40:00|373.45|371.05|359.6|357.2|374.13|371.73|356.9|354.5|0
1650375900000|2022-04-19 13:45:00|358.25|355.85|357.1|354.7|362.09|359.69|354.65|352.25|0
1650376200000|2022-04-19 13:50:00|355.97|353.57|346.73|344.33|358.46|356.06|346.06|343.66|0
1650376500000|2022-04-19 13:55:00|347.63|345.23|341.14|338.74|347.63|345.23|341.14|338.74|0
1650376800000|2022-04-19 14:00:00|340.69|338.29|340.02|337.62|343.37|340.97|338.69|336.29|0
1650377100000|2022-04-19 14:05:00|340.25|337.85|335.46|333.06|340.92|338.52|335.24|332.84|0
1650377400000|2022-04-19 14:10:00|335.01|332.61|332.71|330.31|335.46|333.06|328.98|326.58|0
1650377700000|2022-04-19 14:15:00|332.93|330.53|334.05|331.65|337.19|334.79|331.37|328.97|0
1650378000000|2022-04-19 14:20:00|333.83|331.43|330.7|328.3|335.17|332.77|330.25|327.85|0
1650378300000|2022-04-19 14:25:00|330.47|328.07|327.91|325.51|330.92|328.52|326.58|324.18|0
1650378600000|2022-04-19 14:30:00|327.02|324.62|326.57|324.17|327.91|325.51|324.79|322.39|0
1650378900000|2022-04-19 14:35:00|326.46|324.06|325.01|322.61|329.69|327.29|324.79|322.39|0
1650379200000|2022-04-19 14:40:00|325.13|322.73|322.46|320.06|325.9|323.5|321.01|318.61|0
1650379500000|2022-04-19 14:45:00|322.12|319.72|319.46|317.06|322.34|319.94|317.69|315.29|0
1650379800000|2022-04-19 14:50:00|319.68|317.28|324.56|322.16|324.56|322.16|319.02|316.62|0
1650380100000|2022-04-19 14:55:00|324.34|321.94|323.45|321.05|325.23|322.83|320.79|318.39|0
1650380400000|2022-04-19 15:00:00|323.89|321.49|324.73|322.33|329.35|326.95|323.89|321.49|0
1650380700000|2022-04-19 15:05:00|324.51|322.11|323.41|321.01|325.39|322.99|321.44|319.04|0
1650381000000|2022-04-19 15:10:00|323.19|320.79|324.07|321.67|324.72|322.32|322.53|320.13|0
1650381300000|2022-04-19 15:15:00|323.85|321.45|324.28|321.88|324.94|322.54|319.03|316.63|0
1650381600000|2022-04-19 15:20:00|324.06|321.66|319.25|316.85|325.6|323.2|319.03|316.63|0
1650381900000|2022-04-19 15:25:00|319.47|317.07|319.11|316.71|322.53|320.13|318.89|316.49|0
1650382200000|2022-04-19 15:30:00|318.67|316.27|322.19|319.79|323.3|320.9|318.02|315.62|0
1650382500000|2022-04-19 15:35:00|321.97|319.57|318.67|316.27|322.63|320.23|318.67|316.27|0
1650382800000|2022-04-19 15:40:00|318.89|316.49|318.45|316.05|319.99|317.59|317.57|315.17|0
1650383100000|2022-04-19 15:45:00|318.01|315.61|318.67|316.27|319.77|317.37|318.01|315.61|0
1650383400000|2022-04-19 15:50:00|318.45|316.05|315.82|313.42|318.45|316.05|314.5|312.1|0
1650383700000|2022-04-19 15:55:00|316.03|313.63|319.32|316.92|319.76|317.36|315.82|313.42|0
1650384000000|2022-04-19 16:00:00|319.1|316.7|319.54|317.14|321.96|319.56|318.88|316.48|0
1650384300000|2022-04-19 16:05:00|319.32|316.92|318.22|315.82|320.64|318.24|318.22|315.82|0
1650384600000|2022-04-19 16:10:00|318.66|316.26|319.98|317.58|320.42|318.02|318.22|315.82|0
1650384900000|2022-04-19 16:15:00|319.76|317.36|319.32|316.92|321.08|318.68|319.1|316.7|0
1650385200000|2022-04-19 16:20:00|319.54|317.14|317.56|315.16|319.54|317.14|317.12|314.72|0
1650385500000|2022-04-19 16:25:00|317.78|315.38|320.64|318.24|321.3|318.9|316.68|314.28|0
1650385800000|2022-04-19 16:30:00|320.42|318.02|319.97|317.57|321.74|319.34|319.54|317.14|0
1650386100000|2022-04-19 16:35:00|319.75|317.35|324.6|322.2|324.82|322.42|319.09|316.69|0
1650386400000|2022-04-19 16:40:00|324.38|321.98|322.83|320.43|324.82|322.42|321.95|319.55|0
1650386700000|2022-04-19 16:45:00|323.28|320.88|322.39|319.99|324.16|321.76|321.95|319.55|0
1650387000000|2022-04-19 16:50:00|322.61|320.21|320.63|318.23|322.83|320.43|319.53|317.13|0
1650387300000|2022-04-19 16:55:00|320.85|318.45|322.39|319.99|322.61|320.21|319.97|317.57|0
1650387600000|2022-04-19 17:00:00|321.73|319.33|321.29|318.89|322.83|320.43|319.97|317.57|0
1650387900000|2022-04-19 17:05:00|321.51|319.11|323.27|320.87|323.27|320.87|320.18|317.78|0
1650388200000|2022-04-19 17:10:00|323.05|320.65|322.39|319.99|324.15|321.75|322.39|319.99|0
1650388500000|2022-04-19 17:15:00|322.61|320.21|321.72|319.32|323.05|320.65|320.84|318.44|0
1650388800000|2022-04-19 17:20:00|321.94|319.54|322.82|320.42|322.82|320.42|319.96|317.56|0
1650389100000|2022-04-19 17:25:00|322.6|320.2|328.35|325.95|328.8|326.4|322.6|320.2|0
1650389400000|2022-04-19 17:30:00|328.58|326.18|324.59|322.19|328.58|326.18|323.48|321.08|0
1650389700000|2022-04-19 17:35:00|324.15|321.75|324.14|321.74|325.03|322.63|323.92|321.52|0
1650390000000|2022-04-19 17:40:00|324.04|321.64|326.35|323.95|326.35|323.95|323.92|321.52|0
1650390300000|2022-04-19 17:45:00|326.13|323.73|322.15|319.75|327.68|325.28|322.15|319.75|0
1650390600000|2022-04-19 17:50:00|322.6|320.2|319.51|317.11|322.6|320.2|318.19|315.79|0
1650390900000|2022-04-19 17:55:00|319.29|316.89|320.61|318.21|320.83|318.43|318.19|315.79|0
1650391200000|2022-04-19 18:00:00|320.83|318.43|321.71|319.31|322.59|320.19|320.17|317.77|0
1650391500000|2022-04-19 18:05:00|321.93|319.53|323.47|321.07|324.14|321.74|320.17|317.77|0
1650391800000|2022-04-19 18:10:00|323.03|320.63|326.57|324.17|329.9|327.5|323.03|320.63|0
1650392100000|2022-04-19 18:15:00|326.79|324.39|329.45|327.05|329.45|327.05|326.79|324.39|0
1650392400000|2022-04-19 18:20:00|329.23|326.83|325.9|323.5|329.89|327.49|325.68|323.28|0
1650392700000|2022-04-19 18:25:00|326.12|323.72|325.9|323.5|329.67|327.27|325.57|323.17|0
1650393000000|2022-04-19 18:30:00|326.12|323.72|327.01|324.61|327.67|325.27|323.69|321.29|0
1650393300000|2022-04-19 18:35:00|326.78|324.38|322.14|319.74|327.45|325.05|321.7|319.3|0
1650393600000|2022-04-19 18:40:00|322.36|319.96|321.26|318.86|323.24|320.84|320.38|317.98|0
1650393900000|2022-04-19 18:45:00|321.04|318.64|321.26|318.86|322.58|320.18|320.71|318.31|0
1650394200000|2022-04-19 18:50:00|321.04|318.64|321.25|318.85|322.14|319.74|318.18|315.78|0
1650394500000|2022-04-19 18:55:00|321.37|318.97|318.39|315.99|321.47|319.07|318.39|315.99|0
1650394800000|2022-04-19 19:00:00|318.83|316.43|319.49|317.09|319.93|317.53|317.29|314.89|0
1650395100000|2022-04-19 19:05:00|319.27|316.87|315.54|313.14|320.81|318.41|315.32|312.92|0
1650395400000|2022-04-19 19:10:00|315.76|313.36|308.56|306.16|316.85|314.45|308.56|306.16|0
1650395700000|2022-04-19 19:15:00|308.77|306.37|307.25|304.85|308.99|306.59|305.95|303.55|0
1650396000000|2022-04-19 19:20:00|307.04|304.64|305.73|303.33|308.55|306.15|305.3|302.9|0
1650396300000|2022-04-19 19:25:00|305.52|303.12|307.91|305.51|308.35|305.95|305.08|302.68|0
1650396600000|2022-04-19 19:30:00|307.7|305.3|306.18|303.78|308.13|305.73|304.03|301.63|0
1650396900000|2022-04-19 19:35:00|306.4|304|303.71|301.31|307.26|304.86|301.98|299.58|0
1650397200000|2022-04-19 19:40:00|304.14|301.74|308.48|306.08|309.57|307.17|304.14|301.74|0
1650397500000|2022-04-19 19:45:00|308.7|306.3|309.57|307.17|312.41|310.01|308.05|305.65|0
1650397800000|2022-04-19 19:50:00|306.09|303.69|308.05|305.65|308.05|305.65|300.9|298.5|0
1650398100000|2022-04-19 19:55:00|309.57|307.17|308.26|305.86|313.94|311.54|305.87|303.47|0
1650398400000|2022-04-19 20:00:00|308.04|305.64|324.73|322.33|324.95|322.55|307.61|305.21|0
1650398700000|2022-04-19 20:05:00|324.29|321.89|325.22|322.82|325.22|322.82|321.64|319.24|0
1650399000000|2022-04-19 20:10:00|325.44|323.04|330.29|327.89|331.07|328.67|324.78|322.38|0
1650399300000|2022-04-19 20:15:00|330.51|328.11|324.97|322.17|330.51|328.11|324.54|321.74|0
1650399600000|2022-04-19 20:20:00|325.19|322.39|323.22|320.42|325.19|322.39|322.78|319.98|0
1650399900000|2022-04-19 20:25:00|323.44|320.64|325.19|322.39|325.19|322.39|323.44|320.64|0
1650400200000|2022-04-19 20:30:00|324.97|322.17|324.97|322.17|325.41|322.61|324.09|321.29|0
1650400500000|2022-04-19 20:35:00|324.75|321.95|324.53|321.73|325.19|322.39|324.09|321.29|0
1650400800000|2022-04-19 20:40:00|324.31|321.51|325.19|322.39|325.19|322.39|323.43|320.63|0
1650401100000|2022-04-19 20:45:00|324.75|321.95|325.19|322.39|325.41|322.61|324.53|321.73|0
1650401400000|2022-04-19 20:50:00|324.97|322.17|324.74|321.94|325.4|322.6|324.74|321.94|0
1650401700000|2022-04-19 20:55:00|324.52|321.72|324.87|322.07|325.4|322.6|324.3|321.5|0
1650402000000|2022-04-19 21:00:00|324.86|322.06|325.27|322.47|325.33|322.53|324.69|321.89|0
1650402300000|2022-04-19 21:05:00|325.3|322.5|325.17|322.37|325.5|322.7|325.17|322.37|0
1650402600000|2022-04-19 21:10:00|325.14|322.34|325.4|322.6|325.5|322.7|325.11|322.31|0
1650402900000|2022-04-19 21:15:00|325.36|322.56|326.07|323.27|326.07|323.27|325.07|322.27|0
1650403200000|2022-04-19 21:20:00|326.1|323.3|325.84|323.04|326.14|323.34|325.71|322.91|0
1650403500000|2022-04-19 21:25:00|325.78|322.98|326.13|323.33|326.48|323.68|325.78|322.98|0
1650403800000|2022-04-19 21:30:00|326.06|323.26|326.45|323.65|326.92|324.12|326.04|323.24|0
1650404100000|2022-04-19 21:35:00|326.29|323.49|325.96|323.16|326.47|323.67|325.96|323.16|0
1650404400000|2022-04-19 21:40:00|326.13|323.33|326.41|323.61|326.73|323.93|326.06|323.26|0
1650404700000|2022-04-19 21:45:00|326.19|323.39|326.09|323.29|326.19|323.39|326.06|323.26|0
1650405000000|2022-04-19 21:50:00|326.06|323.26|326.28|323.48|326.41|323.61|326.06|323.26|0
1650405300000|2022-04-19 21:55:00|326.47|323.67|326.44|323.64|326.47|323.67|325.8|323|0
1650405600000|2022-04-19 22:00:00|326.16|323.36|326.48|323.68|327.26|324.46|325.16|322.36|0
1650405900000|2022-04-19 22:05:00|326.26|323.46|323.62|320.82|326.7|323.9|323.62|320.82|0
1650406200000|2022-04-19 22:10:00|323.84|321.04|323.18|320.38|324.28|321.48|322.96|320.16|0
1650406500000|2022-04-19 22:15:00|323.08|320.28|321.87|319.07|323.18|320.38|321.54|318.74|0
1650406800000|2022-04-19 22:20:00|321.65|318.85|322.3|319.5|323.18|320.38|321.65|318.85|0
1650407100000|2022-04-19 22:25:00|322.08|319.28|322.08|319.28|323.18|320.38|321.64|318.84|0
1650407400000|2022-04-19 22:30:00|321.86|319.06|320.33|317.53|322.08|319.28|320.33|317.53|0
1650407700000|2022-04-19 22:35:00|320.55|317.75|319.23|316.43|320.55|317.75|318.58|315.78|0
1650408000000|2022-04-19 22:40:00|319.35|316.55|320.11|317.31|320.54|317.74|319.35|316.55|0
1650408300000|2022-04-19 22:45:00|320.33|317.53|320.76|317.96|320.76|317.96|319.89|317.09|0
1650408600000|2022-04-19 22:50:00|320.98|318.18|321.2|318.4|321.64|318.84|320.66|317.86|0
1650408900000|2022-04-19 22:55:00|321.09|318.29|321.63|318.83|322.07|319.27|320.65|317.85|0
1650409200000|2022-04-19 23:00:00|321.42|318.62|323.39|320.59|324.27|321.47|321.2|318.4|0
1650409500000|2022-04-19 23:05:00|323.17|320.37|323.83|321.03|324.27|321.47|323.17|320.37|0
1650409800000|2022-04-19 23:10:00|323.72|320.92|323.82|321.02|324.48|321.68|323.39|320.59|0
1650410100000|2022-04-19 23:15:00|324.04|321.24|323.6|320.8|324.26|321.46|323.5|320.7|0
1650410400000|2022-04-19 23:20:00|323.5|320.7|323.38|320.58|323.6|320.8|322.5|319.7|0
1650410700000|2022-04-19 23:25:00|323.28|320.48|325.36|322.56|325.58|322.78|323.16|320.36|0
1650411000000|2022-04-19 23:30:00|325.14|322.34|326.02|323.22|326.02|323.22|324.7|321.9|0
1650411300000|2022-04-19 23:35:00|325.91|323.11|324.48|321.68|326.68|323.88|324.37|321.57|0
1650411600000|2022-04-19 23:40:00|324.26|321.46|322.5|319.7|324.26|321.46|322.5|319.7|0
1650411900000|2022-04-19 23:45:00|322.28|319.48|323.59|320.79|323.81|321.01|321.84|319.04|0
1650412200000|2022-04-19 23:50:00|323.81|321.01|322.71|319.91|323.81|321.01|322.06|319.26|0
1650412500000|2022-04-19 23:55:00|322.61|319.81|322.71|319.91|323.59|320.79|322.06|319.26|0
1650412800000|2022-04-20 00:00:00|322.93|320.13|325.13|322.33|326.01|323.21|322.05|319.25|0
1650413100000|2022-04-20 00:05:00|325.35|322.55|325.79|322.99|326.45|323.65|324.69|321.89|0
1650413400000|2022-04-20 00:10:00|325.68|322.88|324.69|321.89|326.01|323.21|324.25|321.45|0
1650413700000|2022-04-20 00:15:00|324.9|322.1|325.78|322.98|325.78|322.98|323.15|320.35|0
1650414000000|2022-04-20 00:20:00|325.56|322.76|324.24|321.44|326|323.2|324.24|321.44|0
1650414300000|2022-04-20 00:25:00|324.46|321.66|323.92|321.12|324.58|321.78|322.92|320.12|0
1650414600000|2022-04-20 00:30:00|323.8|321|323.91|321.11|324.24|321.44|322.7|319.9|0
1650414900000|2022-04-20 00:35:00|323.8|321|322.16|319.36|323.91|321.11|322.16|319.36|0
1650415200000|2022-04-20 00:40:00|322.04|319.24|322.92|320.12|322.92|320.12|322.04|319.24|0
1650415500000|2022-04-20 00:45:00|322.81|320.01|323.58|320.78|323.8|321|322.48|319.68|0
1650415800000|2022-04-20 00:50:00|323.69|320.89|323.14|320.34|324.23|321.43|322.7|319.9|0
1650416100000|2022-04-20 00:55:00|322.92|320.12|322.48|319.68|323.14|320.34|322.26|319.46|0
1650416400000|2022-04-20 01:00:00|322.26|319.46|322.47|319.67|322.81|320.01|320.28|317.48|0
1650416700000|2022-04-20 01:05:00|322.25|319.45|322.91|320.11|323.57|320.77|322.15|319.35|0
1650417000000|2022-04-20 01:10:00|322.59|319.79|323.68|320.88|323.79|320.99|322.47|319.67|0
1650417300000|2022-04-20 01:15:00|323.79|320.99|330.4|327.6|330.62|327.82|323.79|320.99|0
1650417600000|2022-04-20 01:20:00|330.62|327.82|329.07|326.27|331.18|328.38|328.63|325.83|0
1650417900000|2022-04-20 01:25:00|329.29|326.49|329.51|326.71|331.5|328.7|328.85|326.05|0
1650418200000|2022-04-20 01:30:00|329.73|326.93|331.5|328.7|331.5|328.7|327.97|325.17|0
1650418500000|2022-04-20 01:35:00|331.28|328.48|329.18|326.38|331.28|328.48|327.96|325.16|0
1650418800000|2022-04-20 01:40:00|329.29|326.49|329.51|326.71|329.51|326.71|328.4|325.6|0
1650419100000|2022-04-20 01:45:00|329.4|326.6|329.29|326.49|330.17|327.37|328.62|325.82|0
1650419400000|2022-04-20 01:50:00|329.4|326.6|329.06|326.26|329.51|326.71|328.62|325.82|0
1650419700000|2022-04-20 01:55:00|328.84|326.04|329.06|326.26|329.28|326.48|327.96|325.16|0
1650420000000|2022-04-20 02:00:00|328.84|326.04|328.62|325.82|330.39|327.59|327.74|324.94|0
1650420300000|2022-04-20 02:05:00|328.18|325.38|325.53|322.73|328.84|326.04|324.21|321.41|0
1650420600000|2022-04-20 02:10:00|325.75|322.95|325.97|323.17|326.85|324.05|324.43|321.63|0
1650420900000|2022-04-20 02:15:00|326.19|323.39|326.52|323.72|327.07|324.27|325.31|322.51|0
1650421200000|2022-04-20 02:20:00|326.41|323.61|327.07|324.27|327.95|325.15|326.41|323.61|0
1650421500000|2022-04-20 02:25:00|327.29|324.49|325.31|322.51|327.51|324.71|324.43|321.63|0
1650421800000|2022-04-20 02:30:00|325.09|322.29|325.96|323.16|327.07|324.27|324.87|322.07|0
1650422100000|2022-04-20 02:35:00|326.18|323.38|326.18|323.38|326.96|324.16|325.96|323.16|0
1650422400000|2022-04-20 02:40:00|325.96|323.16|326.84|324.04|327.06|324.26|325.96|323.16|0
1650422700000|2022-04-20 02:45:00|327.06|324.26|326.29|323.49|327.5|324.7|325.52|322.72|0
1650423000000|2022-04-20 02:50:00|326.18|323.38|326.4|323.6|327.06|324.26|326.18|323.38|0
1650423300000|2022-04-20 02:55:00|326.18|323.38|324.64|321.84|326.18|323.38|324.42|321.62|0
1650423600000|2022-04-20 03:00:00|324.42|321.62|323.98|321.18|324.42|321.62|322.66|319.86|0
1650423900000|2022-04-20 03:05:00|323.87|321.07|323.75|320.95|324.19|321.39|323.32|320.52|0
1650424200000|2022-04-20 03:10:00|323.53|320.73|324.85|322.05|326.17|323.37|323.31|320.51|0
1650424500000|2022-04-20 03:15:00|324.75|321.95|325.29|322.49|327.05|324.25|324.41|321.61|0
1650424800000|2022-04-20 03:20:00|325.07|322.27|324.85|322.05|325.51|322.71|323.97|321.17|0
1650425100000|2022-04-20 03:25:00|324.63|321.83|323.97|321.17|324.85|322.05|323.31|320.51|0
1650425400000|2022-04-20 03:30:00|323.75|320.95|325.95|323.15|326.17|323.37|323.75|320.95|0
1650425700000|2022-04-20 03:35:00|325.73|322.93|324.4|321.6|325.73|322.93|324.4|321.6|0
1650426000000|2022-04-20 03:40:00|324.62|321.82|325.06|322.26|325.28|322.48|324.4|321.6|0
1650426300000|2022-04-20 03:45:00|325.5|322.7|324.18|321.38|325.62|322.82|324.18|321.38|0
1650426600000|2022-04-20 03:50:00|323.96|321.16|321.33|318.53|324.18|321.38|320.89|318.09|0
1650426900000|2022-04-20 03:55:00|321.55|318.75|320.89|318.09|321.98|319.18|320.89|318.09|0
1650427200000|2022-04-20 04:00:00|320.67|317.87|322.31|319.51|322.42|319.62|320.45|317.65|0
1650427500000|2022-04-20 04:05:00|322.42|319.62|322.2|319.4|322.42|319.62|321.76|318.96|0
1650427800000|2022-04-20 04:10:00|321.98|319.18|322.86|320.06|323.96|321.16|321.98|319.18|0
1650428100000|2022-04-20 04:15:00|322.64|319.84|323.07|320.27|323.07|320.27|322.42|319.62|0
1650428400000|2022-04-20 04:20:00|322.85|320.05|322.63|319.83|323.73|320.93|322.63|319.83|0
1650428700000|2022-04-20 04:25:00|322.85|320.05|322.19|319.39|323.07|320.27|321.75|318.95|0
1650429000000|2022-04-20 04:30:00|322.41|319.61|321.87|319.07|322.63|319.83|321.75|318.95|0
1650429300000|2022-04-20 04:35:00|321.75|318.95|321.97|319.17|322.19|319.39|321.31|318.51|0
1650429600000|2022-04-20 04:40:00|321.75|318.95|321.53|318.73|321.97|319.17|321.53|318.73|0
1650429900000|2022-04-20 04:45:00|321.31|318.51|321.97|319.17|322.41|319.61|321.31|318.51|0
1650430200000|2022-04-20 04:50:00|322.19|319.39|322.84|320.04|323.5|320.7|321.97|319.17|0
1650430500000|2022-04-20 04:55:00|323.06|320.26|322.84|320.04|323.4|320.6|322.62|319.82|0
1650430800000|2022-04-20 05:00:00|323.06|320.26|325.92|323.12|326.36|323.56|321.53|318.73|0
1650431100000|2022-04-20 05:05:00|325.48|322.68|325.04|322.24|325.92|323.12|324.27|321.47|0
1650431400000|2022-04-20 05:10:00|325.26|322.46|325.04|322.24|326.14|323.34|324.6|321.8|0
1650431700000|2022-04-20 05:15:00|324.93|322.13|326.36|323.56|326.36|323.56|324.38|321.58|0
1650432000000|2022-04-20 05:20:00|326.25|323.45|327.02|324.22|327.9|325.1|325.92|323.12|0
1650432300000|2022-04-20 05:25:00|326.8|324|326.79|323.99|327.9|325.1|326.35|323.55|0
1650432600000|2022-04-20 05:30:00|326.69|323.89|326.35|323.55|326.69|323.89|324.81|322.01|0
1650432900000|2022-04-20 05:35:00|326.57|323.77|325.69|322.89|327.23|324.43|325.47|322.67|0
1650433200000|2022-04-20 05:40:00|325.47|322.67|323.05|320.25|325.47|322.67|322.83|320.03|0
1650433500000|2022-04-20 05:45:00|322.83|320.03|324.15|321.35|324.81|322.01|322.83|320.03|0
1650433800000|2022-04-20 05:50:00|323.93|321.13|324.8|322|324.8|322|323.49|320.69|0
1650434100000|2022-04-20 05:55:00|324.14|321.34|322.82|320.02|324.58|321.78|322.61|319.81|0
1650434400000|2022-04-20 06:00:00|323.04|320.24|324.14|321.34|324.14|321.34|321.95|319.15|0
1650434700000|2022-04-20 06:05:00|323.92|321.12|327.05|324.25|327.27|324.47|323.48|320.68|0
1650435000000|2022-04-20 06:10:00|327.27|324.47|326.61|323.81|327.71|324.91|325.95|323.15|0
1650435300000|2022-04-20 06:15:00|326.83|324.03|327.93|325.13|328.59|325.79|326.51|323.71|0
1650435600000|2022-04-20 06:20:00|327.71|324.91|327.27|324.47|328.59|325.79|326.39|323.59|0
1650435900000|2022-04-20 06:25:00|327.49|324.69|330.79|327.99|330.79|327.99|326.83|324.03|0
1650436200000|2022-04-20 06:30:00|330.56|327.76|328.8|326|330.79|327.99|328.58|325.78|0
1650436500000|2022-04-20 06:35:00|328.92|326.12|327.16|324.36|329.24|326.44|327.04|324.24|0
1650436800000|2022-04-20 06:40:00|327.04|324.24|327.04|324.24|328.36|325.56|327.04|324.24|0
1650437100000|2022-04-20 06:45:00|326.6|323.8|326.6|323.8|327.16|324.36|325.5|322.7|0
1650437400000|2022-04-20 06:50:00|326.38|323.58|326.6|323.8|328.14|325.34|325.62|322.82|0
1650437700000|2022-04-20 06:55:00|326.38|323.58|327.04|324.24|327.92|325.12|326.38|323.58|0
1650438000000|2022-04-20 07:00:00|326.16|323.36|328.85|325.49|331.66|328.86|326.16|323.36|0
1650438300000|2022-04-20 07:05:00|328.29|325.41|322.47|319.59|328.39|325.51|321.6|318.72|0
1650438600000|2022-04-20 07:10:00|322.04|319.16|322.04|319.16|323.02|320.14|319.86|316.98|0
1650438900000|2022-04-20 07:15:00|321.6|318.72|320.07|317.19|322.25|319.37|319.42|316.54|0
1650439200000|2022-04-20 07:20:00|320.29|317.41|322.03|319.15|324|321.12|319.97|317.09|0
1650439500000|2022-04-20 07:25:00|322.25|319.37|322.58|319.7|323.34|320.46|321.16|318.28|0
1650439800000|2022-04-20 07:30:00|322.47|319.59|320.72|317.84|322.47|319.59|319.63|316.75|0
1650440100000|2022-04-20 07:35:00|320.5|317.62|321.49|318.61|322.47|319.59|319.63|316.75|0
1650440400000|2022-04-20 07:40:00|321.59|318.71|323.23|320.35|323.34|320.46|320.72|317.84|0
1650440700000|2022-04-20 07:45:00|323.12|320.24|323.99|321.11|323.99|321.11|322.36|319.48|0
1650441000000|2022-04-20 07:50:00|323.89|321.01|325.2|322.32|325.31|322.43|322.24|319.36|0
1650441300000|2022-04-20 07:55:00|325.09|322.21|325.08|322.2|326.4|323.52|324.43|321.55|0
1650441600000|2022-04-20 08:00:00|325.2|322.32|329.02|326.62|329.24|326.84|324.87|321.99|0
1650441900000|2022-04-20 08:05:00|328.8|326.4|329.45|327.05|329.89|327.49|327.69|325.29|0
1650442200000|2022-04-20 08:10:00|329.23|326.83|327.37|324.97|330.11|327.71|327.37|324.97|0
1650442500000|2022-04-20 08:15:00|327.47|325.07|326.81|324.41|328.13|325.73|325.5|323.1|0
1650442800000|2022-04-20 08:20:00|327.03|324.63|324.84|322.44|327.47|325.07|324.84|322.44|0
1650443100000|2022-04-20 08:25:00|324.95|322.55|324.84|322.44|325.71|323.31|323.96|321.56|0
1650443400000|2022-04-20 08:30:00|325.05|322.65|324.07|321.67|326.05|323.65|324.07|321.67|0
1650443700000|2022-04-20 08:35:00|323.96|321.56|323.08|320.68|323.96|321.56|321.33|318.93|0
1650444000000|2022-04-20 08:40:00|322.42|320.02|321.99|319.59|323.52|321.12|321.55|319.15|0
1650444300000|2022-04-20 08:45:00|322.2|319.8|323.73|321.33|323.95|321.55|322.2|319.8|0
1650444600000|2022-04-20 08:50:00|323.95|321.55|323.08|320.68|323.95|321.55|322.42|320.02|0
1650444900000|2022-04-20 08:55:00|323.3|320.9|320.35|317.95|323.73|321.33|319.58|317.18|0
1650445200000|2022-04-20 09:00:00|320.45|318.05|319.58|317.18|320.45|318.05|318.27|315.87|0
1650445500000|2022-04-20 09:05:00|319.36|316.96|318.27|315.87|320.23|317.83|318.27|315.87|0
1650445800000|2022-04-20 09:10:00|318.49|316.09|321.72|319.32|323.06|320.66|318.05|315.65|0
1650446100000|2022-04-20 09:15:00|318.13|315.73|314.98|312.58|322.15|319.75|314.76|312.36|0
1650446400000|2022-04-20 09:20:00|314.76|312.36|311.91|309.51|314.76|312.36|311.91|309.51|0
1650446700000|2022-04-20 09:25:00|312.13|309.73|312.34|309.94|312.34|309.94|310.39|307.99|0
1650447000000|2022-04-20 09:30:00|312.46|310.06|311.47|309.07|312.99|310.59|311.47|309.07|0
1650447300000|2022-04-20 09:35:00|311.37|308.97|311.37|308.97|311.69|309.29|309.73|307.33|0
1650447600000|2022-04-20 09:40:00|311.25|308.85|309.08|306.68|311.47|309.07|308.86|306.46|0
1650447900000|2022-04-20 09:45:00|309.3|306.9|310.16|307.76|310.16|307.76|308|305.6|0
1650448200000|2022-04-20 09:50:00|309.95|307.55|308.3|305.9|310.06|307.66|307.65|305.25|0
1650448500000|2022-04-20 09:55:00|308.52|306.12|308.52|306.12|309.6|307.2|307.87|305.47|0
1650448800000|2022-04-20 10:00:00|308.73|306.33|310.46|308.06|311.33|308.93|308.08|305.68|0
1650449100000|2022-04-20 10:05:00|310.68|308.28|309.16|306.76|311.55|309.15|309.16|306.76|0
1650449400000|2022-04-20 10:10:00|309.38|306.98|307.65|305.25|309.38|306.98|307.65|305.25|0
1650449700000|2022-04-20 10:15:00|307.76|305.36|307.21|304.81|307.76|305.36|306.13|303.73|0
1650450000000|2022-04-20 10:20:00|307|304.6|307.64|305.24|308.29|305.89|307|304.6|0
1650450300000|2022-04-20 10:25:00|307.21|304.81|306.24|303.84|307.21|304.81|306.13|303.73|0
1650450600000|2022-04-20 10:30:00|306.35|303.95|303.76|301.36|306.56|304.16|303.76|301.36|0
1650450900000|2022-04-20 10:35:00|303.97|301.57|304.62|302.22|305.48|303.08|303.97|301.57|0
1650451200000|2022-04-20 10:40:00|305.26|302.86|304.83|302.43|305.91|303.51|304.83|302.43|0
1650451500000|2022-04-20 10:45:00|304.73|302.33|305.8|303.4|305.91|303.51|303.75|301.35|0
1650451800000|2022-04-20 10:50:00|305.91|303.51|304.4|302|307.42|305.02|304.4|302|0
1650452100000|2022-04-20 10:55:00|305.04|302.64|305.58|303.18|305.8|303.4|304.61|302.21|0
1650452400000|2022-04-20 11:00:00|305.26|302.86|306.33|303.93|307.85|305.45|305.26|302.86|0
1650452700000|2022-04-20 11:05:00|306.55|304.15|306.33|303.93|307.41|305.01|306.12|303.72|0
1650453000000|2022-04-20 11:10:00|306.44|304.04|308.06|305.66|308.06|305.66|306.33|303.93|0
1650453300000|2022-04-20 11:15:00|307.84|305.44|308.27|305.87|308.71|306.31|307.41|305.01|0
1650453600000|2022-04-20 11:20:00|308.49|306.09|307.84|305.44|308.92|306.52|307.84|305.44|0
1650453900000|2022-04-20 11:25:00|307.62|305.22|306.97|304.57|307.62|305.22|306.54|304.14|0
1650454200000|2022-04-20 11:30:00|307.19|304.79|307.84|305.44|307.84|305.44|306.54|304.14|0
1650454500000|2022-04-20 11:35:00|307.62|305.22|306.11|303.71|308.05|305.65|306.11|303.71|0
1650454800000|2022-04-20 11:40:00|306.32|303.92|306.54|304.14|306.97|304.57|305.89|303.49|0
1650455100000|2022-04-20 11:45:00|306.32|303.92|303.3|300.9|306.43|304.03|303.09|300.69|0
1650455400000|2022-04-20 11:50:00|303.52|301.12|299.22|296.82|303.52|301.12|296.66|294.26|0
1650455700000|2022-04-20 11:55:00|298.37|295.97|292.17|289.77|299.22|296.82|292.17|289.77|0
1650456000000|2022-04-20 12:00:00|292.38|289.98|293.02|290.62|293.87|291.47|291.74|289.34|0
1650456300000|2022-04-20 12:05:00|292.8|290.4|292.8|290.4|294.29|291.89|292.59|290.19|0
1650456600000|2022-04-20 12:10:00|292.91|290.51|294.29|291.89|294.51|292.11|292.59|290.19|0
1650456900000|2022-04-20 12:15:00|294.5|292.1|295.78|293.38|296|293.6|294.29|291.89|0
1650457200000|2022-04-20 12:20:00|296|293.6|295.36|292.96|296|293.6|294.5|292.1|0
1650457500000|2022-04-20 12:25:00|295.47|293.07|291.73|289.33|296|293.6|291.09|288.69|0
1650457800000|2022-04-20 12:30:00|291.94|289.54|292.26|289.86|293.65|291.25|291.52|289.12|0
1650458100000|2022-04-20 12:35:00|292.37|289.97|292.58|290.18|293|290.6|291.52|289.12|0
1650458400000|2022-04-20 12:40:00|292.37|289.97|293|290.6|293.43|291.03|291.09|288.69|0
1650458700000|2022-04-20 12:45:00|292.69|290.29|293.64|291.24|294.71|292.31|292.58|290.18|0
1650459000000|2022-04-20 12:50:00|294.28|291.88|291.3|288.9|294.28|291.88|291.3|288.9|0
1650459300000|2022-04-20 12:55:00|291.51|289.11|290.23|287.83|292.15|289.75|290.02|287.62|0
1650459600000|2022-04-20 13:00:00|290.02|287.62|293.21|290.81|293.32|290.92|290.02|287.62|0
1650459900000|2022-04-20 13:05:00|293|290.6|294.49|292.09|294.7|292.3|292.57|290.17|0
1650460200000|2022-04-20 13:10:00|294.7|292.3|295.13|292.73|295.55|293.15|294.06|291.66|0
1650460500000|2022-04-20 13:15:00|295.34|292.94|294.48|292.08|295.55|293.15|294.48|292.08|0
1650460800000|2022-04-20 13:20:00|294.7|292.3|294.81|292.41|295.34|292.94|294.05|291.65|0
1650461100000|2022-04-20 13:25:00|294.91|292.51|292.14|289.74|294.91|292.51|292.14|289.74|0
1650461400000|2022-04-20 13:30:00|292.25|290.05|294.16|291.96|294.59|292.39|286.73|284.53|0
1650461700000|2022-04-20 13:35:00|292.03|289.83|292.24|290.04|295.23|293.03|289.91|287.71|0
1650462000000|2022-04-20 13:40:00|291.61|289.41|302.53|300.33|302.53|300.33|291.61|289.41|0
1650462300000|2022-04-20 13:45:00|303.92|301.52|307.64|305.24|309.34|306.94|303.92|301.52|0
1650462600000|2022-04-20 13:50:00|308.29|305.89|307.91|305.51|309.86|307.46|305.76|303.36|0
1650462900000|2022-04-20 13:55:00|308.78|306.38|310.13|307.73|313.17|310.77|307.31|304.91|0
1650463200000|2022-04-20 14:00:00|308.61|306.21|309.47|307.07|312.3|309.9|304.93|302.53|0
1650463500000|2022-04-20 14:05:00|309.26|306.86|310.77|308.37|313.6|311.2|309.04|306.64|0
1650463800000|2022-04-20 14:10:00|310.34|307.94|306.87|304.47|311.21|308.81|305.79|303.39|0
1650464100000|2022-04-20 14:15:00|306.44|304.04|305.14|302.74|307.3|304.9|303.42|301.02|0
1650464400000|2022-04-20 14:20:00|305.26|302.86|306.65|304.25|307.3|304.9|299.77|297.37|0
1650464700000|2022-04-20 14:25:00|306.22|303.82|301.91|299.51|306.87|304.47|300.41|298.01|0
1650465000000|2022-04-20 14:30:00|300.41|298.01|297.25|294.85|305.14|302.74|296.82|294.42|0
1650465300000|2022-04-20 14:35:00|297.46|295.06|294.58|292.18|297.68|295.28|293.29|290.89|0
1650465600000|2022-04-20 14:40:00|293.93|291.53|293.5|291.1|294.15|291.75|290.72|288.32|0
1650465900000|2022-04-20 14:45:00|293.29|290.89|293.29|290.89|295.44|293.04|291.57|289.17|0
1650466200000|2022-04-20 14:50:00|293.5|291.1|289.43|287.03|294.36|291.96|289.22|286.82|0
1650466500000|2022-04-20 14:55:00|290.07|287.67|290.83|288.43|292|289.6|288.37|285.97|0
1650466800000|2022-04-20 15:00:00|290.5|288.1|298.66|296.26|298.66|296.26|290.29|287.89|0
1650467100000|2022-04-20 15:05:00|299.09|296.69|298.66|296.26|299.53|297.13|295.65|293.25|0
1650467400000|2022-04-20 15:10:00|299.09|296.69|301.04|298.64|303.21|300.81|298.88|296.48|0
1650467700000|2022-04-20 15:15:00|301.47|299.07|305.6|303.2|305.81|303.41|301.04|298.64|0
1650468000000|2022-04-20 15:20:00|305.81|303.41|306.03|303.63|306.47|304.07|304.51|302.11|0
1650468300000|2022-04-20 15:25:00|306.25|303.85|302.53|300.13|306.68|304.28|302.09|299.69|0
1650468600000|2022-04-20 15:30:00|302.74|300.34|301.66|299.26|303.83|301.43|299.28|296.88|0
1650468900000|2022-04-20 15:35:00|301.87|299.47|298.85|296.45|301.87|299.47|296.69|294.29|0
1650469200000|2022-04-20 15:40:00|299.06|296.66|296.05|293.65|299.49|297.09|295.4|293|0
1650469500000|2022-04-20 15:45:00|295.4|293|299.49|297.09|299.71|297.31|294.11|291.71|0
1650469800000|2022-04-20 15:50:00|299.28|296.88|301.87|299.47|303.82|301.42|298.84|296.44|0
1650470100000|2022-04-20 15:55:00|302.3|299.9|298.62|296.22|302.3|299.9|297.55|295.15|0
1650470400000|2022-04-20 16:00:00|298.19|295.79|297.76|295.36|299.06|296.66|297.33|294.93|0
1650470700000|2022-04-20 16:05:00|297.55|295.15|301.98|299.58|304.25|301.85|296.25|293.85|0
1650471000000|2022-04-20 16:10:00|301.86|299.46|306.86|304.46|307.95|305.55|301.86|299.46|0
1650471300000|2022-04-20 16:15:00|306.2|303.8|305.55|303.15|307.73|305.33|304.46|302.06|0
1650471600000|2022-04-20 16:20:00|305.77|303.37|306.85|304.45|307.94|305.54|305.11|302.71|0
1650471900000|2022-04-20 16:25:00|306.53|304.13|307.07|304.67|309.25|306.85|306.42|304.02|0
1650472200000|2022-04-20 16:30:00|307.62|305.22|301.42|299.02|307.94|305.54|300.99|298.59|0
1650472500000|2022-04-20 16:35:00|301.64|299.24|299.69|297.29|302.07|299.67|297.32|294.92|0
1650472800000|2022-04-20 16:40:00|300.12|297.72|299.91|297.51|301.2|298.8|298.83|296.43|0
1650473100000|2022-04-20 16:45:00|299.69|297.29|296.88|294.48|299.91|297.51|295.6|293.2|0
1650473400000|2022-04-20 16:50:00|296.67|294.27|295.59|293.19|296.88|294.48|293.02|290.62|0
1650473700000|2022-04-20 16:55:00|295.38|292.98|296.45|294.05|297.31|294.91|293.88|291.48|0
1650474000000|2022-04-20 17:00:00|296.35|293.95|293.66|291.26|296.67|294.27|292.59|290.19|0
1650474300000|2022-04-20 17:05:00|293.02|290.62|297.21|294.81|299.9|297.5|292.59|290.19|0
1650474600000|2022-04-20 17:10:00|297.52|295.12|293.44|291.04|298.17|295.77|292.16|289.76|0
1650474900000|2022-04-20 17:15:00|293.65|291.25|296.66|294.26|297.74|295.34|291.09|288.69|0
1650475200000|2022-04-20 17:20:00|296.99|294.59|296.01|293.61|297.74|295.34|295.37|292.97|0
1650475500000|2022-04-20 17:25:00|295.8|293.4|297.52|295.12|298.38|295.98|295.58|293.18|0
1650475800000|2022-04-20 17:30:00|297.09|294.69|297.09|294.69|299.03|296.63|295.8|293.4|0
1650476100000|2022-04-20 17:35:00|296.87|294.47|295.79|293.39|296.87|294.47|294.51|292.11|0
1650476400000|2022-04-20 17:40:00|296.01|293.61|291.29|288.89|296.01|293.61|291.08|288.68|0
1650476700000|2022-04-20 17:45:00|291.08|288.68|293.86|291.46|293.86|291.46|288.52|286.12|0
1650477000000|2022-04-20 17:50:00|294.07|291.67|296.22|293.82|296.43|294.03|293.86|291.46|0
1650477300000|2022-04-20 17:55:00|296.43|294.03|293.43|291.03|297.08|294.68|293.21|290.81|0
1650477600000|2022-04-20 18:00:00|293.64|291.24|293.11|290.71|295.57|293.17|291.28|288.88|0
1650477900000|2022-04-20 18:05:00|293.21|290.81|294.18|291.78|295.35|292.95|292.57|290.17|0
1650478200000|2022-04-20 18:10:00|294.07|291.67|297.72|295.32|297.72|295.32|293.42|291.02|0
1650478500000|2022-04-20 18:15:00|297.5|295.1|301.61|299.21|302.04|299.64|296.21|293.81|0
1650478800000|2022-04-20 18:20:00|301.82|299.42|302.25|299.85|303.12|300.72|300.95|298.55|0
1650479100000|2022-04-20 18:25:00|302.04|299.64|303.77|301.37|304.2|301.8|301.82|299.42|0
1650479400000|2022-04-20 18:30:00|303.99|301.59|305.51|303.11|305.73|303.33|303.12|300.72|0
1650479700000|2022-04-20 18:35:00|305.72|303.32|309.87|307.47|310.52|308.12|305.51|303.11|0
1650480000000|2022-04-20 18:40:00|310.3|307.9|310.74|308.34|311.4|309|308.77|306.37|0
1650480300000|2022-04-20 18:45:00|310.96|308.56|308.99|306.59|312.05|309.65|307.46|305.06|0
1650480600000|2022-04-20 18:50:00|309.43|307.03|318.43|316.03|318.87|316.47|309.21|306.81|0
1650480900000|2022-04-20 18:55:00|318.65|316.25|316.44|314.04|320.63|318.23|315.56|313.16|0
1650481200000|2022-04-20 19:00:00|316|313.6|310.73|308.33|317.1|314.7|309.42|307.02|0
1650481500000|2022-04-20 19:05:00|311.61|309.21|310.29|307.89|313.58|311.18|310.08|307.68|0
1650481800000|2022-04-20 19:10:00|310.08|307.68|305.28|302.88|311.83|309.43|304.19|301.79|0
1650482100000|2022-04-20 19:15:00|304.19|301.79|305.93|303.53|307.45|305.05|303.75|301.35|0
1650482400000|2022-04-20 19:20:00|305.71|303.31|305.06|302.66|306.8|304.4|304.19|301.79|0
1650482700000|2022-04-20 19:25:00|304.62|302.22|303.32|300.92|305.05|302.65|300.07|297.67|0
1650483000000|2022-04-20 19:30:00|302.67|300.27|308.32|305.92|308.54|306.14|302.45|300.05|0
1650483300000|2022-04-20 19:35:00|307.45|305.05|305.52|303.12|308.97|306.57|304|301.6|0
1650483600000|2022-04-20 19:40:00|305.73|303.33|303.57|301.17|305.95|303.55|302.92|300.52|0
1650483900000|2022-04-20 19:45:00|303.35|300.95|299.18|296.78|303.57|301.17|296.47|294.07|0
1650484200000|2022-04-20 19:50:00|302.2|299.8|309.15|306.75|310.03|307.63|301.34|298.94|0
1650484500000|2022-04-20 19:55:00|308.5|306.1|311.03|308.63|312.59|310.19|307.63|305.23|0
1650484800000|2022-04-20 20:00:00|311.25|308.85|303.43|301.03|311.47|309.07|301.92|299.52|0
1650485100000|2022-04-20 20:05:00|300.84|298.44|299.97|297.57|310.37|307.97|298.04|295.64|0
1650485400000|2022-04-20 20:10:00|300.3|297.9|301.91|299.51|302.56|300.16|300.19|297.79|0
1650485700000|2022-04-20 20:15:00|300.82|298.02|303.84|301.04|304.27|301.47|300.82|298.02|0
1650486000000|2022-04-20 20:20:00|304.06|301.26|304.17|301.37|304.92|302.12|303.19|300.39|0
1650486300000|2022-04-20 20:25:00|304.05|301.25|303.62|300.82|304.7|301.9|302.97|300.17|0
1650486600000|2022-04-20 20:30:00|303.73|300.93|300.81|298.01|303.84|301.04|300.17|297.37|0
1650486900000|2022-04-20 20:35:00|301.03|298.23|300.38|297.58|301.24|298.44|300.16|297.36|0
1650487200000|2022-04-20 20:40:00|300.16|297.36|300.59|297.79|301.03|298.23|300.16|297.36|0
1650487500000|2022-04-20 20:45:00|300.81|298.01|299.3|296.5|301.02|298.22|299.3|296.5|0
1650487800000|2022-04-20 20:50:00|299.41|296.61|299.08|296.28|299.41|296.61|298.87|296.07|0
1650488100000|2022-04-20 20:55:00|298.87|296.07|299.49|296.69|299.51|296.71|298.65|295.85|0
1650488400000|2022-04-20 21:00:00|299.64|296.84|299.61|296.81|299.86|297.06|299.52|296.72|0
1650488700000|2022-04-20 21:05:00|299.58|296.78|299.14|296.34|299.71|296.91|298.98|296.18|0
1650489000000|2022-04-20 21:10:00|299.17|296.37|298.76|295.96|299.2|296.4|298.63|295.83|0
1650489300000|2022-04-20 21:15:00|298.79|295.99|299.08|296.28|299.92|297.12|298.76|295.96|0
1650489600000|2022-04-20 21:20:00|299.14|296.34|299|296.2|299.23|296.43|298.98|296.18|0
1650489900000|2022-04-20 21:25:00|299.1|296.3|298.77|295.97|299.67|296.87|298.77|295.97|0
1650490200000|2022-04-20 21:30:00|298.71|295.91|298.37|295.57|298.74|295.94|298.37|295.57|0
1650490500000|2022-04-20 21:35:00|298.18|295.38|298.52|295.72|298.61|295.81|298.18|295.38|0
1650490800000|2022-04-20 21:40:00|298.48|295.68|298.61|295.81|298.8|296|298.48|295.68|0
1650491100000|2022-04-20 21:45:00|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1650491400000|2022-04-20 21:50:00|298.76|295.96|299.07|296.27|299.19|296.39|298.74|295.94|0
1650491700000|2022-04-20 21:55:00|299.04|296.24|299.29|296.49|299.29|296.49|299.04|296.24|0
1650492000000|2022-04-20 22:00:00|300.25|297.45|298.63|295.83|300.35|297.55|297.67|294.87|0
1650492300000|2022-04-20 22:05:00|298.85|296.05|297.77|294.97|299.06|296.26|296.91|294.11|0
1650492600000|2022-04-20 22:10:00|297.55|294.75|298.95|296.15|299.49|296.69|297.34|294.54|0
1650492900000|2022-04-20 22:15:00|298.84|296.04|298.84|296.04|298.84|296.04|297.66|294.86|0
1650493200000|2022-04-20 22:20:00|298.74|295.94|297.76|294.96|298.74|295.94|297.34|294.54|0
1650493500000|2022-04-20 22:25:00|297.98|295.18|298.62|295.82|298.62|295.82|297.76|294.96|0
1650493800000|2022-04-20 22:30:00|298.41|295.61|296.16|293.36|298.62|295.82|296.04|293.24|0
1650494100000|2022-04-20 22:35:00|296.26|293.46|295.61|292.81|296.47|293.67|295.4|292.6|0
1650494400000|2022-04-20 22:40:00|295.83|293.03|297.33|294.53|297.54|294.74|295.61|292.81|0
1650494700000|2022-04-20 22:45:00|297.54|294.74|299.26|296.46|300.55|297.75|297.33|294.53|0
1650495000000|2022-04-20 22:50:00|299.05|296.25|298.83|296.03|299.05|296.25|297.54|294.74|0
1650495300000|2022-04-20 22:55:00|299.04|296.24|299.47|296.67|299.58|296.78|298.18|295.38|0
1650495600000|2022-04-20 23:00:00|299.69|296.89|299.04|296.24|299.69|296.89|298.83|296.03|0
1650495900000|2022-04-20 23:05:00|299.26|296.46|299.25|296.45|299.26|296.46|298.72|295.92|0
1650496200000|2022-04-20 23:10:00|299.04|296.24|299.9|297.1|300.11|297.31|298.82|296.02|0
1650496500000|2022-04-20 23:15:00|300.01|297.21|299.04|296.24|300.11|297.31|299.04|296.24|0
1650496800000|2022-04-20 23:20:00|299.15|296.35|299.46|296.66|299.9|297.1|299.15|296.35|0
1650497100000|2022-04-20 23:25:00|299.36|296.56|298.6|295.8|299.36|296.56|298.6|295.8|0
1650497400000|2022-04-20 23:30:00|298.39|295.59|298.39|295.59|299.03|296.23|298.17|295.37|0
1650497700000|2022-04-20 23:35:00|298.17|295.37|297.95|295.15|298.6|295.8|297.74|294.94|0
1650498000000|2022-04-20 23:40:00|297.74|294.94|296.66|293.86|297.95|295.15|296.66|293.86|0
1650498300000|2022-04-20 23:45:00|296.45|293.65|296.45|293.65|297.52|294.72|296.23|293.43|0
1650498600000|2022-04-20 23:50:00|296.23|293.43|296.45|293.65|296.66|293.86|295.59|292.79|0
1650498900000|2022-04-20 23:55:00|296.66|293.86|297.52|294.72|297.52|294.72|296.23|293.43|0
1650499200000|2022-04-21 00:00:00|297.73|294.93|296.56|293.76|297.73|294.93|294.73|291.93|0
1650499500000|2022-04-21 00:05:00|296.44|293.64|295.58|292.78|296.44|293.64|294.94|292.14|0
1650499800000|2022-04-21 00:10:00|295.8|293|296.44|293.64|296.44|293.64|295.37|292.57|0
1650500100000|2022-04-21 00:15:00|296.65|293.85|294.72|291.92|296.65|293.85|294.3|291.5|0
1650500400000|2022-04-21 00:20:00|294.84|292.04|295.58|292.78|296.22|293.42|294.72|291.92|0
1650500700000|2022-04-21 00:25:00|295.37|292.57|295.58|292.78|295.58|292.78|294.94|292.14|0
1650501000000|2022-04-21 00:30:00|295.48|292.68|294.72|291.92|295.58|292.78|294.51|291.71|0
1650501300000|2022-04-21 00:35:00|294.93|292.13|296.43|293.63|296.65|293.85|294.51|291.71|0
1650501600000|2022-04-21 00:40:00|296.65|293.85|295.79|292.99|296.65|293.85|295.79|292.99|0
1650501900000|2022-04-21 00:45:00|295.57|292.77|297.07|294.27|297.5|294.7|295.57|292.77|0
1650502200000|2022-04-21 00:50:00|297.29|294.49|297.4|294.6|297.72|294.92|296.86|294.06|0
1650502500000|2022-04-21 00:55:00|297.29|294.49|296.64|293.84|297.5|294.7|296|293.2|0
1650502800000|2022-04-21 01:00:00|296.43|293.63|296.64|293.84|296.75|293.95|295.78|292.98|0
1650503100000|2022-04-21 01:05:00|296.85|294.05|297.71|294.91|298.14|295.34|296.85|294.05|0
1650503400000|2022-04-21 01:10:00|297.5|294.7|297.49|294.69|298.35|295.55|297.28|294.48|0
1650503700000|2022-04-21 01:15:00|297.28|294.48|296.42|293.62|297.49|294.69|296.2|293.4|0
1650504000000|2022-04-21 01:20:00|296.53|293.73|297.49|294.69|298.14|295.34|296.42|293.62|0
1650504300000|2022-04-21 01:25:00|297.7|294.9|297.7|294.9|298.35|295.55|297.27|294.47|0
1650504600000|2022-04-21 01:30:00|297.6|294.8|295.56|292.76|298.13|295.33|295.34|292.54|0
1650504900000|2022-04-21 01:35:00|295.67|292.87|294.91|292.11|295.77|292.97|294.06|291.26|0
1650505200000|2022-04-21 01:40:00|295.13|292.33|292.46|289.66|295.34|292.54|291.92|289.12|0
1650505500000|2022-04-21 01:45:00|292.13|289.33|292.34|289.54|292.67|289.87|291.71|288.91|0
1650505800000|2022-04-21 01:50:00|292.56|289.76|292.34|289.54|292.77|289.97|291.92|289.12|0
1650506100000|2022-04-21 01:55:00|292.13|289.33|292.55|289.75|292.77|289.97|291.7|288.9|0
1650506400000|2022-04-21 02:00:00|292.34|289.54|293.41|290.61|293.84|291.04|292.34|289.54|0
1650506700000|2022-04-21 02:05:00|293.62|290.82|291.7|288.9|293.62|290.82|291.06|288.26|0
1650507000000|2022-04-21 02:10:00|291.48|288.68|291.48|288.68|291.7|288.9|290.84|288.04|0
1650507300000|2022-04-21 02:15:00|291.27|288.47|290.84|288.04|291.48|288.68|290.84|288.04|0
1650507600000|2022-04-21 02:20:00|291.05|288.25|291.91|289.11|292.12|289.32|291.05|288.25|0
1650507900000|2022-04-21 02:25:00|292.02|289.22|292.54|289.74|292.54|289.74|291.91|289.11|0
1650508200000|2022-04-21 02:30:00|292.76|289.96|292.33|289.53|292.76|289.96|292.12|289.32|0
1650508500000|2022-04-21 02:35:00|292.44|289.64|293.61|290.81|293.82|291.02|292.33|289.53|0
1650508800000|2022-04-21 02:40:00|293.51|290.71|292.97|290.17|293.61|290.81|292.75|289.95|0
1650509100000|2022-04-21 02:45:00|292.75|289.95|293.18|290.38|293.61|290.81|292.75|289.95|0
1650509400000|2022-04-21 02:50:00|293.08|290.28|293.6|290.8|294.03|291.23|293.08|290.28|0
1650509700000|2022-04-21 02:55:00|293.5|290.7|292.96|290.16|293.6|290.8|292.53|289.73|0
1650510000000|2022-04-21 03:00:00|292.75|289.95|292.75|289.95|292.96|290.16|292.11|289.31|0
1650510300000|2022-04-21 03:05:00|292.96|290.16|292.53|289.73|292.96|290.16|292.53|289.73|0
1650510600000|2022-04-21 03:10:00|292.32|289.52|294.24|291.44|294.24|291.44|292.32|289.52|0
1650510900000|2022-04-21 03:15:00|294.35|291.55|294.66|291.86|294.88|292.08|293.81|291.01|0
1650511200000|2022-04-21 03:20:00|294.88|292.08|295.52|292.72|296.38|293.58|294.88|292.08|0
1650511500000|2022-04-21 03:25:00|295.73|292.93|295.52|292.72|296.16|293.36|295.09|292.29|0
1650511800000|2022-04-21 03:30:00|295.73|292.93|295.52|292.72|295.73|292.93|294.45|291.65|0
1650512100000|2022-04-21 03:35:00|295.3|292.5|296.59|293.79|296.8|294|295.3|292.5|0
1650512400000|2022-04-21 03:40:00|296.37|293.57|296.16|293.36|296.59|293.79|295.94|293.14|0
1650512700000|2022-04-21 03:45:00|296.05|293.25|295.94|293.14|296.16|293.36|295.3|292.5|0
1650513000000|2022-04-21 03:50:00|295.84|293.04|297.01|294.21|297.01|294.21|295.84|293.04|0
1650513300000|2022-04-21 03:55:00|297.23|294.43|297.44|294.64|297.87|295.07|297.01|294.21|0
1650513600000|2022-04-21 04:00:00|297.22|294.42|297.01|294.21|297.44|294.64|296.58|293.78|0
1650513900000|2022-04-21 04:05:00|296.9|294.1|295.93|293.13|296.9|294.1|295.93|293.13|0
1650514200000|2022-04-21 04:10:00|295.72|292.92|295.72|292.92|296.58|293.78|295.5|292.7|0
1650514500000|2022-04-21 04:15:00|295.5|292.7|295.72|292.92|295.93|293.13|295.07|292.27|0
1650514800000|2022-04-21 04:20:00|295.93|293.13|295.93|293.13|296.14|293.34|295.61|292.81|0
1650515100000|2022-04-21 04:25:00|295.71|292.91|295.93|293.13|296.36|293.56|295.5|292.7|0
1650515400000|2022-04-21 04:30:00|296.04|293.24|295.61|292.81|296.04|293.24|294.85|292.05|0
1650515700000|2022-04-21 04:35:00|295.71|292.91|295.28|292.48|295.71|292.91|295.07|292.27|0
1650516000000|2022-04-21 04:40:00|295.18|292.38|295.06|292.26|295.49|292.69|295.06|292.26|0
1650516300000|2022-04-21 04:45:00|295.28|292.48|294.85|292.05|295.28|292.48|294.42|291.62|0
1650516600000|2022-04-21 04:50:00|294.96|292.16|294.42|291.62|295.06|292.26|294.42|291.62|0
1650516900000|2022-04-21 04:55:00|294.2|291.4|294.42|291.62|294.63|291.83|294.2|291.4|0
1650517200000|2022-04-21 05:00:00|294.31|291.51|295.49|292.69|296.34|293.54|293.99|291.19|0
1650517500000|2022-04-21 05:05:00|295.27|292.47|294.2|291.4|295.38|292.58|291.85|289.05|0
1650517800000|2022-04-21 05:10:00|293.99|291.19|289.93|287.13|294.41|291.61|289.72|286.92|0
1650518100000|2022-04-21 05:15:00|289.72|286.92|288.65|285.85|289.93|287.13|288.02|285.22|0
1650518400000|2022-04-21 05:20:00|288.86|286.06|288.86|286.06|289.5|286.7|288.44|285.64|0
1650518700000|2022-04-21 05:25:00|288.97|286.17|290.35|287.55|290.78|287.98|288.86|286.06|0
1650519000000|2022-04-21 05:30:00|290.14|287.34|292.05|289.25|292.38|289.58|290.14|287.34|0
1650519300000|2022-04-21 05:35:00|291.63|288.83|291.63|288.83|292.27|289.47|291.41|288.61|0
1650519600000|2022-04-21 05:40:00|291.41|288.61|290.35|287.55|291.41|288.61|290.35|287.55|0
1650519900000|2022-04-21 05:45:00|290.56|287.76|291.41|288.61|291.84|289.04|290.35|287.55|0
1650520200000|2022-04-21 05:50:00|291.2|288.4|291.83|289.03|292.05|289.25|289.7|286.9|0
1650520500000|2022-04-21 05:55:00|291.94|289.14|293.11|290.31|293.65|290.85|291.62|288.82|0
1650520800000|2022-04-21 06:00:00|292.9|290.1|294.93|292.13|295.9|293.1|292.9|290.1|0
1650521100000|2022-04-21 06:05:00|295.04|292.24|295.68|292.88|295.68|292.88|294.39|291.59|0
1650521400000|2022-04-21 06:10:00|295.46|292.66|297.18|294.38|298.15|295.35|294.82|292.02|0
1650521700000|2022-04-21 06:15:00|297.61|294.81|297.82|295.02|299.76|296.96|297.29|294.49|0
1650522000000|2022-04-21 06:20:00|298.25|295.45|296.75|293.95|298.25|295.45|296.1|293.3|0
1650522300000|2022-04-21 06:25:00|296.96|294.16|296.32|293.52|297.82|295.02|295.46|292.66|0
1650522600000|2022-04-21 06:30:00|296.21|293.41|297.82|295.02|298.03|295.23|295.46|292.66|0
1650522900000|2022-04-21 06:35:00|297.93|295.13|297.5|294.7|298.46|295.66|296.53|293.73|0
1650523200000|2022-04-21 06:40:00|297.39|294.59|296.74|293.94|297.5|294.7|295.88|293.08|0
1650523500000|2022-04-21 06:45:00|296.95|294.15|295.99|293.19|297.17|294.37|295.02|292.22|0
1650523800000|2022-04-21 06:50:00|296.09|293.29|295.02|292.22|297.17|294.37|295.02|292.22|0
1650524100000|2022-04-21 06:55:00|294.7|291.9|294.16|291.36|295.23|292.43|292.88|290.08|0
1650524400000|2022-04-21 07:00:00|293.31|290.51|296.09|293.29|297.59|294.79|293.31|290.51|0
1650524700000|2022-04-21 07:05:00|295.89|293.49|293.53|291.13|297.18|294.78|293.53|291.13|0
1650525000000|2022-04-21 07:10:00|294.07|291.67|292.89|290.49|295.89|293.49|292.46|290.06|0
1650525300000|2022-04-21 07:15:00|293.1|290.7|292.46|290.06|293.1|290.7|290.54|288.14|0
1650525600000|2022-04-21 07:20:00|292.25|289.85|290.96|288.56|295.67|293.27|290.96|288.56|0
1650525900000|2022-04-21 07:25:00|291.07|288.67|289.9|287.5|293.64|291.24|289.9|287.5|0
1650526200000|2022-04-21 07:30:00|289.68|287.28|290.01|287.61|292.24|289.84|289.68|287.28|0
1650526500000|2022-04-21 07:35:00|289.89|287.49|287.88|285.48|290.11|287.71|286.71|284.31|0
1650526800000|2022-04-21 07:40:00|287.66|285.26|289.47|287.07|289.47|287.07|286.49|284.09|0
1650527100000|2022-04-21 07:45:00|288.94|286.54|288.12|285.72|290.19|287.79|287.91|285.51|0
1650527400000|2022-04-21 07:50:00|288.02|285.62|285.98|283.58|288.33|285.93|285.77|283.37|0
1650527700000|2022-04-21 07:55:00|286.09|283.69|280.67|278.27|286.31|283.91|279.61|277.21|0
1650528000000|2022-04-21 08:00:00|280.88|278.48|280.04|277.64|281.94|279.54|279.19|276.79|0
1650528300000|2022-04-21 08:05:00|280.14|277.74|279.51|277.11|280.57|278.17|278.77|276.37|0
1650528600000|2022-04-21 08:10:00|279.19|276.79|278.76|276.36|280.24|277.84|278.55|276.15|0
1650528900000|2022-04-21 08:15:00|278.55|276.15|278.97|276.57|279.4|277|277.29|274.89|0
1650529200000|2022-04-21 08:20:00|279.18|276.78|280.87|278.47|280.87|278.47|278.55|276.15|0
1650529500000|2022-04-21 08:25:00|281.3|278.9|280.66|278.26|281.3|278.9|280.24|277.84|0
1650529800000|2022-04-21 08:30:00|280.87|278.47|279.6|277.2|281.3|278.9|279.39|276.99|0
1650530100000|2022-04-21 08:35:00|279.81|277.41|280.87|278.47|281.29|278.89|279.6|277.2|0
1650530400000|2022-04-21 08:40:00|280.66|278.26|280.66|278.26|280.98|278.58|280.23|277.83|0
1650530700000|2022-04-21 08:45:00|280.23|277.83|280.34|277.94|280.65|278.25|279.81|277.41|0
1650531000000|2022-04-21 08:50:00|280.44|278.04|278.54|276.14|280.44|278.04|277.7|275.3|0
1650531300000|2022-04-21 08:55:00|278.75|276.35|278.12|275.72|279.38|276.98|277.9|275.5|0
1650531600000|2022-04-21 09:00:00|278.33|275.93|282.77|280.37|282.98|280.58|277.69|275.29|0
1650531900000|2022-04-21 09:05:00|283.19|280.79|281.6|279.2|283.62|281.22|281.6|279.2|0
1650532200000|2022-04-21 09:10:00|281.71|279.31|281.07|278.67|281.92|279.52|280.86|278.46|0
1650532500000|2022-04-21 09:15:00|281.28|278.88|280.86|278.46|282.03|279.63|280.33|277.93|0
1650532800000|2022-04-21 09:20:00|281.07|278.67|280.22|277.82|281.28|278.88|279.69|277.29|0
1650533100000|2022-04-21 09:25:00|280.43|278.03|280.22|277.82|280.64|278.24|279.58|277.18|0
1650533400000|2022-04-21 09:30:00|280.43|278.03|282.12|279.72|282.44|280.04|280.01|277.61|0
1650533700000|2022-04-21 09:35:00|281.91|279.51|283.61|281.21|284.88|282.48|281.7|279.3|0
1650534000000|2022-04-21 09:40:00|283.39|280.99|283.39|280.99|283.82|281.42|282.76|280.36|0
1650534300000|2022-04-21 09:45:00|283.6|281.2|282.54|280.14|284.03|281.63|282.33|279.93|0
1650534600000|2022-04-21 09:50:00|282.75|280.35|283.39|280.99|284.24|281.84|282.75|280.35|0
1650534900000|2022-04-21 09:55:00|283.29|280.89|283.6|281.2|283.81|281.41|282.96|280.56|0
1650535200000|2022-04-21 10:00:00|283.81|281.41|284.02|281.62|284.88|282.48|283.5|281.1|0
1650535500000|2022-04-21 10:05:00|283.81|281.41|281.9|279.5|284.24|281.84|281.9|279.5|0
1650535800000|2022-04-21 10:10:00|282.11|279.71|281.47|279.07|282.96|280.56|281.47|279.07|0
1650536100000|2022-04-21 10:15:00|281.68|279.28|281.26|278.86|282.32|279.92|281.05|278.65|0
1650536400000|2022-04-21 10:20:00|281.16|278.76|281.04|278.64|281.79|279.39|280.83|278.43|0
1650536700000|2022-04-21 10:25:00|280.83|278.43|280.41|278.01|281.26|278.86|280.2|277.8|0
1650537000000|2022-04-21 10:30:00|280.2|277.8|278.93|276.53|280.62|278.22|278.93|276.53|0
1650537300000|2022-04-21 10:35:00|279.14|276.74|279.56|277.16|280.19|277.79|278.92|276.52|0
1650537600000|2022-04-21 10:40:00|279.35|276.95|279.03|276.63|280.19|277.79|278.92|276.52|0
1650537900000|2022-04-21 10:45:00|278.92|276.52|278.5|276.1|279.34|276.94|277.44|275.04|0
1650538200000|2022-04-21 10:50:00|278.71|276.31|278.5|276.1|279.13|276.73|278.29|275.89|0
1650538500000|2022-04-21 10:55:00|278.71|276.31|278.82|276.42|279.76|277.36|278.5|276.1|0
1650538800000|2022-04-21 11:00:00|278.28|275.88|279.76|277.36|280.18|277.78|278.28|275.88|0
1650539100000|2022-04-21 11:05:00|279.97|277.57|280.39|277.99|281.45|279.05|279.76|277.36|0
1650539400000|2022-04-21 11:10:00|280.61|278.21|279.55|277.15|281.24|278.84|279.12|276.72|0
1650539700000|2022-04-21 11:15:00|279.97|277.57|278.07|275.67|279.97|277.57|277.01|274.61|0
1650540000000|2022-04-21 11:20:00|278.28|275.88|277.22|274.82|278.28|275.88|277.01|274.61|0
1650540300000|2022-04-21 11:25:00|277.01|274.61|275.11|272.71|277.33|274.93|275.11|272.71|0
1650540600000|2022-04-21 11:30:00|275.32|272.92|275.85|273.45|277.22|274.82|274.69|272.29|0
1650540900000|2022-04-21 11:35:00|275.95|273.55|277|274.6|277.22|274.82|275.95|273.55|0
1650541200000|2022-04-21 11:40:00|276.79|274.39|277.64|275.24|277.64|275.24|276.16|273.76|0
1650541500000|2022-04-21 11:45:00|277.85|275.45|277|274.6|278.17|275.77|276.79|274.39|0
1650541800000|2022-04-21 11:50:00|277.21|274.81|275.53|273.13|277.84|275.44|275.53|273.13|0
1650542100000|2022-04-21 11:55:00|275.74|273.34|275.21|272.81|275.74|273.34|274.06|271.66|0
1650542400000|2022-04-21 12:00:00|275.52|273.12|274.37|271.97|275.73|273.33|273.84|271.44|0
1650542700000|2022-04-21 12:05:00|274.26|271.86|275.1|272.7|276.36|273.96|274.26|271.86|0
1650543000000|2022-04-21 12:10:00|275.31|272.91|275.52|273.12|276.36|273.96|274.89|272.49|0
1650543300000|2022-04-21 12:15:00|275.73|273.33|277.62|275.22|277.73|275.33|275.31|272.91|0
1650543600000|2022-04-21 12:20:00|277.83|275.43|276.99|274.59|277.83|275.43|276.78|274.38|0
1650543900000|2022-04-21 12:25:00|276.89|274.49|277.62|275.22|277.62|275.22|276.78|274.38|0
1650544200000|2022-04-21 12:30:00|277.73|275.33|279.99|277.59|280.3|277.9|275.1|272.7|0
1650544500000|2022-04-21 12:35:00|279.78|277.38|277.35|274.95|280.09|277.69|277.14|274.74|0
1650544800000|2022-04-21 12:40:00|277.14|274.74|276.3|273.9|277.77|275.37|276.09|273.69|0
1650545100000|2022-04-21 12:45:00|276.09|273.69|276.5|274.1|276.93|274.53|276.08|273.68|0
1650545400000|2022-04-21 12:50:00|276.71|274.31|274.61|272.21|276.71|274.31|274.61|272.21|0
1650545700000|2022-04-21 12:55:00|274.82|272.42|274.4|272|275.77|273.37|274.19|271.79|0
1650546000000|2022-04-21 13:00:00|274.82|272.42|276.08|273.68|276.29|273.89|273.57|271.17|0
1650546300000|2022-04-21 13:05:00|276.29|273.89|276.29|273.89|277.13|274.73|276.08|273.68|0
1650546600000|2022-04-21 13:10:00|276.5|274.1|276.49|274.09|276.71|274.31|274.82|272.42|0
1650546900000|2022-04-21 13:15:00|276.91|274.51|275.76|273.36|277.12|274.72|275.02|272.62|0
1650547200000|2022-04-21 13:20:00|275.86|273.46|276.07|273.67|276.7|274.3|275.65|273.25|0
1650547500000|2022-04-21 13:25:00|275.86|273.46|276.91|274.51|277.75|275.35|275.65|273.25|0
1650547800000|2022-04-21 13:30:00|276.28|273.88|266.68|264.28|276.28|273.88|266.27|263.87|0
1650548100000|2022-04-21 13:35:00|266.27|263.87|272.51|270.11|274.81|272.41|265.44|263.04|0
1650548400000|2022-04-21 13:40:00|272.09|269.69|270.4|268|273.76|271.36|269.36|266.96|0
1650548700000|2022-04-21 13:45:00|270.19|267.79|267.69|265.29|272.91|270.51|267.49|265.09|0
1650549000000|2022-04-21 13:50:00|266.24|263.84|269.15|266.75|269.35|266.95|264.38|261.98|0
1650549300000|2022-04-21 13:55:00|269.56|267.16|269.77|267.37|269.77|267.37|267.07|264.67|0
1650549600000|2022-04-21 14:00:00|269.14|266.74|269.56|267.16|272.69|270.29|269.14|266.74|0
1650549900000|2022-04-21 14:05:00|269.67|267.27|275.62|273.22|277.31|274.91|269.67|267.27|0
1650550200000|2022-04-21 14:10:00|275.41|273.01|276.46|274.06|278.36|275.96|272.9|270.5|0
1650550500000|2022-04-21 14:15:00|276.88|274.48|279.62|277.22|279.62|277.22|273.52|271.12|0
1650550800000|2022-04-21 14:20:00|280.05|277.65|280.12|277.72|281.95|279.55|278.01|275.61|0
1650551100000|2022-04-21 14:25:00|280.96|278.56|275.7|273.3|282.44|280.04|274.65|272.25|0
1650551400000|2022-04-21 14:30:00|275.91|273.51|274.97|272.57|276.96|274.56|274.44|272.04|0
1650551700000|2022-04-21 14:35:00|274.55|272.15|278.43|276.03|280.11|277.71|273.61|271.21|0
1650552000000|2022-04-21 14:40:00|278.22|275.82|281.37|278.97|283.28|280.88|278|275.6|0
1650552300000|2022-04-21 14:45:00|281.16|278.76|288.63|286.23|289.07|286.67|281.16|278.76|0
1650552600000|2022-04-21 14:50:00|289.05|286.65|289.47|287.07|290.96|288.56|286.51|284.11|0
1650552900000|2022-04-21 14:55:00|290.11|287.71|287.88|285.48|291.18|288.78|287.35|284.95|0
1650553200000|2022-04-21 15:00:00|288.2|285.8|286.5|284.1|289.9|287.5|285.44|283.04|0
1650553500000|2022-04-21 15:05:00|286.08|283.68|289.47|287.07|291.39|288.99|285.87|283.47|0
1650553800000|2022-04-21 15:10:00|290.32|287.92|287.77|285.37|290.32|287.92|285.44|283.04|0
1650554100000|2022-04-21 15:15:00|287.13|284.73|288.68|286.28|292.3|289.9|287.13|284.73|0
1650554400000|2022-04-21 15:20:00|288.9|286.5|291.45|289.05|295.73|293.33|288.26|285.86|0
1650554700000|2022-04-21 15:25:00|291.56|289.16|292.94|290.54|294.23|291.83|287.62|285.22|0
1650555000000|2022-04-21 15:30:00|293.8|291.4|297.55|295.15|299.81|297.41|292.73|290.33|0
1650555300000|2022-04-21 15:35:00|296.58|294.18|299.16|296.76|300.02|297.62|295.51|293.11|0
1650555600000|2022-04-21 15:40:00|299.37|296.97|304.79|302.39|305.22|302.82|299.16|296.76|0
1650555900000|2022-04-21 15:45:00|304.58|302.18|304.58|302.18|306.52|304.12|303.71|301.31|0
1650556200000|2022-04-21 15:50:00|304.79|302.39|305.22|302.82|306.73|304.33|302.64|300.24|0
1650556500000|2022-04-21 15:55:00|305|302.6|311.28|308.88|311.5|309.1|305|302.6|0
1650556800000|2022-04-21 16:00:00|311.06|308.66|315.89|313.49|316.44|314.04|308.74|306.34|0
1650557100000|2022-04-21 16:05:00|316.55|314.15|316.76|314.36|317.63|315.23|312.2|309.8|0
1650557400000|2022-04-21 16:10:00|316.98|314.58|317.2|314.8|319.81|317.41|314.58|312.18|0
1650557700000|2022-04-21 16:15:00|317.85|315.45|315.02|312.62|318.72|316.32|314.58|312.18|0
1650558000000|2022-04-21 16:20:00|315.57|313.17|320.9|318.5|320.9|318.5|314.15|311.75|0
1650558300000|2022-04-21 16:25:00|321.12|318.72|320.9|318.5|322|319.6|317.19|314.79|0
1650558600000|2022-04-21 16:30:00|321.12|318.72|317.34|314.94|323.44|321.04|315.92|313.52|0
1650558900000|2022-04-21 16:35:00|317.66|315.26|320.06|317.66|321.15|318.75|314.84|312.44|0
1650559200000|2022-04-21 16:40:00|319.62|317.22|318.86|316.46|320.93|318.53|316.68|314.28|0
1650559500000|2022-04-21 16:45:00|318.97|316.57|323.12|320.72|324.43|322.03|317.44|315.04|0
1650559800000|2022-04-21 16:50:00|323.45|321.05|329.27|326.87|330.15|327.75|323.45|321.05|0
1650560100000|2022-04-21 16:55:00|329.71|327.31|330.15|327.75|330.15|327.75|325.96|323.56|0
1650560400000|2022-04-21 17:00:00|329.93|327.53|334.54|332.14|336.08|333.68|328.82|326.42|0
1650560700000|2022-04-21 17:05:00|334.32|331.92|335.2|332.8|335.86|333.46|334.09|331.69|0
1650561000000|2022-04-21 17:10:00|334.98|332.58|332.33|329.93|335.86|333.46|331.67|329.27|0
1650561300000|2022-04-21 17:15:00|333.43|331.03|340.29|337.89|341.63|339.23|332.33|329.93|0
1650561600000|2022-04-21 17:20:00|341.41|339.01|330.46|328.06|341.41|339.01|327.17|324.77|0
1650561900000|2022-04-21 17:25:00|330.24|327.84|325.63|323.23|334.43|332.03|324.32|321.92|0
1650562200000|2022-04-21 17:30:00|325.2|322.8|327.42|325.02|327.86|325.46|322.36|319.96|0
1650562500000|2022-04-21 17:35:00|327.86|325.46|333.6|331.2|335.59|333.19|327.86|325.46|0
1650562800000|2022-04-21 17:40:00|334.49|332.09|334.26|331.86|337.15|334.75|330.06|327.66|0
1650563100000|2022-04-21 17:45:00|334.48|332.08|330.92|328.52|336.26|333.86|326.74|324.34|0
1650563400000|2022-04-21 17:50:00|331.37|328.97|335.57|333.17|335.57|333.17|330.92|328.52|0
1650563700000|2022-04-21 17:55:00|335.02|332.62|338.23|335.83|339.78|337.38|333.79|331.39|0
1650564000000|2022-04-21 18:00:00|339.23|336.83|349.48|346.6|349.71|346.83|339.23|336.83|0
1650564300000|2022-04-21 18:05:00|349.71|346.83|346.58|343.7|350.15|347.27|346.58|343.7|0
1650564600000|2022-04-21 18:10:00|347.25|344.37|349.93|347.05|350.37|347.49|345.47|342.59|0
1650564900000|2022-04-21 18:15:00|349.7|346.82|349.03|346.15|351.71|348.83|346.58|343.7|0
1650565200000|2022-04-21 18:20:00|348.81|345.93|350.82|347.94|350.82|347.94|343.24|340.36|0
1650565500000|2022-04-21 18:25:00|350.59|347.71|348.34|345.94|350.82|347.94|345.69|342.81|0
1650565800000|2022-04-21 18:30:00|349.13|346.73|343.22|340.82|351.02|348.62|341.89|339.49|0
1650566100000|2022-04-21 18:35:00|343.66|341.26|346.78|344.38|347.45|345.05|337.46|335.06|0
1650566400000|2022-04-21 18:40:00|346.56|344.16|353.93|351.53|354.16|351.76|345.66|343.26|0
1650566700000|2022-04-21 18:45:00|353.71|351.31|358.65|356.25|359.33|356.93|353.71|351.31|0
1650567000000|2022-04-21 18:50:00|358.2|355.8|360.26|357.38|360.68|357.8|358.2|355.33|0
1650567300000|2022-04-21 18:55:00|361.16|358.28|362.28|359.4|365.45|362.57|360.26|357.38|0
1650567600000|2022-04-21 19:00:00|362.73|359.85|370.43|367.55|370.65|367.77|362.51|359.63|0
1650567900000|2022-04-21 19:05:00|369.75|366.87|372.24|369.36|372.24|369.36|365.9|363.02|0
1650568200000|2022-04-21 19:10:00|372.7|369.82|371.66|368.78|374.06|371.18|370.65|367.77|0
1650568500000|2022-04-21 19:15:00|371.44|368.56|370.08|367.2|375.06|372.18|367.38|364.5|0
1650568800000|2022-04-21 19:20:00|369.86|366.98|364.9|362.02|373.25|370.37|364.9|362.02|0
1650569100000|2022-04-21 19:25:00|365.12|362.24|360.19|357.31|370.98|368.1|359.07|356.19|0
1650569400000|2022-04-21 19:30:00|361.98|359.1|370.13|367.25|370.36|367.48|359.26|356.38|0
1650569700000|2022-04-21 19:35:00|370.58|367.7|374.34|371.22|377.52|374.64|370.58|367.7|0
1650570000000|2022-04-21 19:40:00|373.88|370.76|367.64|364.52|374.43|371.31|367.41|364.29|0
1650570300000|2022-04-21 19:45:00|367.87|364.75|381.26|378.14|381.48|378.36|367.87|364.75|0
1650570600000|2022-04-21 19:50:00|378.29|375.17|367.5|364.38|378.29|375.17|364.11|360.99|0
1650570900000|2022-04-21 19:55:00|366.82|363.7|371.36|368.24|374.77|371.65|366.82|363.7|0
1650571200000|2022-04-21 20:00:00|370.91|367.79|376.6|373.48|378.42|375.3|370.91|367.79|0
1650571500000|2022-04-21 20:05:00|376.49|373.37|375.99|373.59|377.05|374.06|373.71|371.31|0
1650571800000|2022-04-21 20:10:00|376.44|374.04|374.17|371.77|380.09|377.69|371.79|369.39|0
1650572100000|2022-04-21 20:15:00|373.69|370.89|375.5|372.7|376.41|373.61|372.55|369.75|0
1650572400000|2022-04-21 20:20:00|375.73|372.93|375.73|372.93|376.76|373.96|374.59|371.79|0
1650572700000|2022-04-21 20:25:00|374.82|372.02|376.87|374.07|377.21|374.41|373|370.2|0
1650573000000|2022-04-21 20:30:00|376.64|373.84|376.3|373.5|378.23|375.43|375.27|372.47|0
1650573300000|2022-04-21 20:35:00|376.18|373.38|376.98|374.18|377.55|374.75|375.5|372.7|0
1650573600000|2022-04-21 20:40:00|377.32|374.52|375.95|373.15|377.32|374.52|375.27|372.47|0
1650573900000|2022-04-21 20:45:00|375.72|372.92|376.18|373.38|376.63|373.83|374.36|371.56|0
1650574200000|2022-04-21 20:50:00|375.95|373.15|377.31|374.51|377.54|374.74|375.72|372.92|0
1650574500000|2022-04-21 20:55:00|377.09|374.29|376.58|373.78|377.77|374.97|375.72|372.92|0
1650574800000|2022-04-21 21:00:00|376.4|373.6|375.97|373.17|376.44|373.64|375.71|372.91|0
1650575100000|2022-04-21 21:05:00|376|373.2|376.2|373.4|376.2|373.4|375.71|372.91|0
1650575400000|2022-04-21 21:10:00|376.24|373.44|376.53|373.73|376.53|373.73|376.2|373.4|0
1650575700000|2022-04-21 21:15:00|376.69|373.89|376.99|374.19|377.09|374.29|376.69|373.89|0
1650576000000|2022-04-21 21:20:00|376.96|374.16|376.49|373.69|377.06|374.26|376.49|373.69|0
1650576300000|2022-04-21 21:25:00|376.47|373.67|376.49|373.69|376.49|373.69|376.4|373.6|0
1650576600000|2022-04-21 21:30:00|376.47|373.67|376.47|373.67|376.62|373.82|376.43|373.63|0
1650576900000|2022-04-21 21:35:00|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1650577200000|2022-04-21 21:40:00|376.52|373.72|376.58|373.78|376.58|373.78|376.52|373.72|0
1650577500000|2022-04-21 21:45:00|376.43|373.63|376.43|373.63|376.48|373.68|376.43|373.63|0
1650577800000|2022-04-21 21:50:00|376.48|373.68|376.92|374.12|376.95|374.15|376.39|373.59|0
1650578100000|2022-04-21 21:55:00|377.02|374.22|376.29|373.49|377.05|374.25|376.16|373.36|0
1650578400000|2022-04-21 22:00:00|375.14|372.34|378.39|375.59|378.85|376.05|375.02|372.22|0
1650578700000|2022-04-21 22:05:00|378.16|375.36|376.33|373.53|378.39|375.59|375.65|372.85|0
1650579000000|2022-04-21 22:10:00|376.11|373.31|376.56|373.76|378.16|375.36|376.11|373.31|0
1650579300000|2022-04-21 22:15:00|376.68|373.88|375.88|373.08|377.25|374.45|375.65|372.85|0
1650579600000|2022-04-21 22:20:00|375.65|372.85|374.28|371.48|375.88|373.08|373.37|370.57|0
1650579900000|2022-04-21 22:25:00|374.51|371.71|374.73|371.93|375.65|372.85|374.28|371.48|0
1650580200000|2022-04-21 22:30:00|374.28|371.48|372.23|369.43|374.28|371.48|372|369.2|0
1650580500000|2022-04-21 22:35:00|372|369.2|372.91|370.11|373.37|370.57|372|369.2|0
1650580800000|2022-04-21 22:40:00|373.14|370.34|373.37|370.57|373.82|371.02|372.68|369.88|0
1650581100000|2022-04-21 22:45:00|373.14|370.34|374.27|371.47|374.5|371.7|372.8|370|0
1650581400000|2022-04-21 22:50:00|374.5|371.7|375.64|372.84|375.87|373.07|374.27|371.47|0
1650581700000|2022-04-21 22:55:00|375.41|372.61|375.18|372.38|375.87|373.07|375.18|372.38|0
1650582000000|2022-04-21 23:00:00|375.41|372.61|376.32|373.52|376.32|373.52|373.36|370.56|0
1650582300000|2022-04-21 23:05:00|376.78|373.98|377.69|374.89|378.6|375.8|376.55|373.75|0
1650582600000|2022-04-21 23:10:00|377.23|374.43|377.35|374.55|377.69|374.89|376.32|373.52|0
1650582900000|2022-04-21 23:15:00|377.46|374.66|376.55|373.75|377.46|374.66|375.98|373.18|0
1650583200000|2022-04-21 23:20:00|376.66|373.86|376.09|373.29|377.23|374.43|376.09|373.29|0
1650583500000|2022-04-21 23:25:00|375.98|373.18|376.54|373.74|377.46|374.66|375.86|373.06|0
1650583800000|2022-04-21 23:30:00|376.77|373.97|376.54|373.74|377|374.2|375.86|373.06|0
1650584100000|2022-04-21 23:35:00|376.43|373.63|379.51|376.71|379.51|376.71|375.86|373.06|0
1650584400000|2022-04-21 23:40:00|379.17|376.37|375.63|372.83|379.17|376.37|375.63|372.83|0
1650584700000|2022-04-21 23:45:00|375.52|372.72|379.96|377.16|380.65|377.85|374.49|371.69|0
1650585000000|2022-04-21 23:50:00|380.19|377.39|379.73|376.93|380.19|377.39|376.54|373.74|0
1650585300000|2022-04-21 23:55:00|379.5|376.7|382.94|380.14|384.31|381.51|379.5|376.7|0
1650585600000|2022-04-22 00:00:00|382.71|379.91|380.87|378.07|384.31|381.51|380.54|377.74|0
1650585900000|2022-04-22 00:05:00|380.65|377.85|377.9|375.1|381.22|378.42|377.45|374.65|0
1650586200000|2022-04-22 00:10:00|378.13|375.33|378.81|376.01|382.02|379.22|377.45|374.65|0
1650586500000|2022-04-22 00:15:00|378.59|375.79|382.24|379.44|382.7|379.9|378.36|375.56|0
1650586800000|2022-04-22 00:20:00|382.47|379.67|381.1|378.3|382.47|379.67|380.18|377.38|0
1650587100000|2022-04-22 00:25:00|381.33|378.53|382.93|380.13|383.97|381.17|381.1|378.3|0
1650587400000|2022-04-22 00:30:00|383.16|380.36|379.95|377.15|383.85|381.05|379.95|377.15|0
1650587700000|2022-04-22 00:35:00|379.72|376.92|381.78|378.98|383.16|380.36|379.5|376.7|0
1650588000000|2022-04-22 00:40:00|381.55|378.75|387.52|384.72|387.52|384.72|381.32|378.52|0
1650588300000|2022-04-22 00:45:00|387.87|385.07|396.51|393.71|396.51|393.71|387.29|384.49|0
1650588600000|2022-04-22 00:50:00|395.82|393.02|393.97|391.17|397.2|394.4|393.39|390.59|0
1650588900000|2022-04-22 00:55:00|393.74|390.94|390.74|387.94|394.2|391.4|390.74|387.94|0
1650589200000|2022-04-22 01:00:00|390.97|388.17|391.43|388.63|392.12|389.32|389.81|387.01|0
1650589500000|2022-04-22 01:05:00|391.2|388.4|389.7|386.9|391.66|388.86|389.58|386.78|0
1650589800000|2022-04-22 01:10:00|389.58|386.78|389.58|386.78|390.73|387.93|389.35|386.55|0
1650590100000|2022-04-22 01:15:00|389.7|386.9|388.43|385.63|389.7|386.9|387.28|384.48|0
1650590400000|2022-04-22 01:20:00|388.2|385.4|387.97|385.17|388.89|386.09|387.51|384.71|0
1650590700000|2022-04-22 01:25:00|387.74|384.94|390.96|388.16|391.42|388.62|385.9|383.1|0
1650591000000|2022-04-22 01:30:00|390.5|387.7|390.5|387.7|393.27|390.47|389.81|387.01|0
1650591300000|2022-04-22 01:35:00|390.27|387.47|391.42|388.62|391.42|388.62|387.73|384.93|0
1650591600000|2022-04-22 01:40:00|391.65|388.85|391.42|388.62|392.57|389.77|390.96|388.16|0
1650591900000|2022-04-22 01:45:00|390.96|388.16|390.84|388.04|393.49|390.69|390.72|387.92|0
1650592200000|2022-04-22 01:50:00|390.96|388.16|387.04|384.24|391.42|388.62|387.04|384.24|0
1650592500000|2022-04-22 01:55:00|386.81|384.01|386.81|384.01|388.65|385.85|386.12|383.32|0
1650592800000|2022-04-22 02:00:00|386.58|383.78|386.12|383.32|388.42|385.62|384.97|382.17|0
1650593100000|2022-04-22 02:05:00|385.89|383.09|384.05|381.25|386.12|383.32|382.91|380.11|0
1650593400000|2022-04-22 02:10:00|384.17|381.37|385.2|382.4|386.12|383.32|383.59|380.79|0
1650593700000|2022-04-22 02:15:00|384.97|382.17|384.97|382.17|385.89|383.09|384.51|381.71|0
1650594000000|2022-04-22 02:20:00|384.86|382.06|386.34|383.54|386.34|383.54|384.28|381.48|0
1650594300000|2022-04-22 02:25:00|386.11|383.31|385.88|383.08|386.8|384|385.2|382.4|0
1650594600000|2022-04-22 02:30:00|385.65|382.85|385.42|382.62|387.49|384.69|385.19|382.39|0
1650594900000|2022-04-22 02:35:00|385.65|382.85|384.73|381.93|385.88|383.08|383.59|380.79|0
1650595200000|2022-04-22 02:40:00|384.5|381.7|385.65|382.85|386.57|383.77|384.5|381.7|0
1650595500000|2022-04-22 02:45:00|385.88|383.08|386.34|383.54|387.49|384.69|385.19|382.39|0
1650595800000|2022-04-22 02:50:00|386.57|383.77|386.34|383.54|387.72|384.92|386.11|383.31|0
1650596100000|2022-04-22 02:55:00|386.57|383.77|387.49|384.69|387.95|385.15|386.57|383.77|0
1650596400000|2022-04-22 03:00:00|387.26|384.46|388.86|386.06|389.79|386.99|386.57|383.77|0
1650596700000|2022-04-22 03:05:00|388.17|385.37|389.32|386.52|390.02|387.22|387.6|384.8|0
1650597000000|2022-04-22 03:10:00|389.09|386.29|385.64|382.84|389.09|386.29|385.18|382.38|0
1650597300000|2022-04-22 03:15:00|385.41|382.61|385.64|382.84|385.87|383.07|384.72|381.92|0
1650597600000|2022-04-22 03:20:00|385.41|382.61|385.41|382.61|385.87|383.07|384.95|382.15|0
1650597900000|2022-04-22 03:25:00|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650598200000|2022-04-22 03:30:00|385.64|382.84|385.87|383.07|385.87|383.07|384.95|382.15|0
1650598500000|2022-04-22 03:35:00|385.64|382.84|385.64|382.84|385.87|383.07|385.53|382.73|0
1650598800000|2022-04-22 03:40:00|385.87|383.07|385.64|382.84|386.68|383.88|385.64|382.84|0
1650599100000|2022-04-22 03:45:00|385.41|382.61|385.87|383.07|386.21|383.41|385.18|382.38|0
1650599400000|2022-04-22 03:50:00|386.09|383.29|386.09|383.29|387.01|384.21|385.86|383.06|0
1650599700000|2022-04-22 03:55:00|386.21|383.41|385.63|382.83|386.55|383.75|385.63|382.83|0
1650600000000|2022-04-22 04:00:00|385.86|383.06|385.63|382.83|386.09|383.29|385.63|382.83|0
1650600300000|2022-04-22 04:05:00|385.75|382.95|385.63|382.83|386.09|383.29|385.63|382.83|0
1650600600000|2022-04-22 04:10:00|385.52|382.72|385.63|382.83|386.09|383.29|385.52|382.72|0
1650600900000|2022-04-22 04:15:00|385.86|383.06|387.24|384.44|388.39|385.59|385.86|383.06|0
1650601200000|2022-04-22 04:20:00|387.47|384.67|382.76|379.96|387.47|384.67|381.73|378.93|0
1650601500000|2022-04-22 04:25:00|382.42|379.62|382.53|379.73|382.87|380.07|381.73|378.93|0
1650601800000|2022-04-22 04:30:00|382.41|379.61|385.17|382.37|385.85|383.05|382.41|379.61|0
1650602100000|2022-04-22 04:35:00|385.06|382.26|385.28|382.48|385.62|382.82|384.71|381.91|0
1650602400000|2022-04-22 04:40:00|385.16|382.36|384.93|382.13|385.85|383.05|384.7|381.9|0
1650602700000|2022-04-22 04:45:00|384.7|381.9|384.01|381.21|385.62|382.82|384.01|381.21|0
1650603000000|2022-04-22 04:50:00|383.79|380.99|383.55|380.75|384.24|381.44|383.1|380.3|0
1650603300000|2022-04-22 04:55:00|383.67|380.87|381.72|378.92|383.67|380.87|381.26|378.46|0
1650603600000|2022-04-22 05:00:00|381.26|378.46|379.89|377.09|382.87|380.07|379.43|376.63|0
1650603900000|2022-04-22 05:05:00|379.66|376.86|378.29|375.49|379.89|377.09|378.06|375.26|0
1650604200000|2022-04-22 05:10:00|378.06|375.26|376|373.2|378.74|375.94|376|373.2|0
1650604500000|2022-04-22 05:15:00|375.77|372.97|377.83|375.03|377.83|375.03|374.86|372.06|0
1650604800000|2022-04-22 05:20:00|377.6|374.8|378.74|375.94|378.74|375.94|376.91|374.11|0
1650605100000|2022-04-22 05:25:00|378.97|376.17|378.51|375.71|379.65|376.85|377.82|375.02|0
1650605400000|2022-04-22 05:30:00|378.28|375.48|376|373.2|379.88|377.08|376|373.2|0
1650605700000|2022-04-22 05:35:00|375.54|372.74|374.4|371.6|376.45|373.65|374.4|371.6|0
1650606000000|2022-04-22 05:40:00|374.52|371.72|374.4|371.6|375.08|372.28|374.06|371.26|0
1650606300000|2022-04-22 05:45:00|374.17|371.37|376.45|373.65|376.45|373.65|373.94|371.14|0
1650606600000|2022-04-22 05:50:00|376.34|373.54|377.71|374.91|377.82|375.02|375.65|372.85|0
1650606900000|2022-04-22 05:55:00|377.82|375.02|380.33|377.53|380.56|377.76|376.45|373.65|0
1650607200000|2022-04-22 06:00:00|380.1|377.3|380.56|377.76|382.16|379.36|378.04|375.24|0
1650607500000|2022-04-22 06:05:00|380.22|377.42|379.41|376.61|380.33|377.53|378.04|375.24|0
1650607800000|2022-04-22 06:10:00|379.64|376.84|378.96|376.16|380.1|377.3|377.81|375.01|0
1650608100000|2022-04-22 06:15:00|378.73|375.93|379.87|377.07|380.79|377.99|378.16|375.36|0
1650608400000|2022-04-22 06:20:00|379.76|376.96|377.81|375.01|379.76|376.96|377.81|375.01|0
1650608700000|2022-04-22 06:25:00|378.16|375.36|375.75|372.95|379.64|376.84|375.3|372.5|0
1650609000000|2022-04-22 06:30:00|375.42|372.62|376.44|373.64|376.89|374.09|374.61|371.81|0
1650609300000|2022-04-22 06:35:00|376.67|373.87|374.84|372.04|378.04|375.24|374.61|371.81|0
1650609600000|2022-04-22 06:40:00|375.07|372.27|376.66|373.86|377.01|374.21|374.05|371.25|0
1650609900000|2022-04-22 06:45:00|376.78|373.98|375.52|372.72|376.89|374.09|374.84|372.04|0
1650610200000|2022-04-22 06:50:00|375.64|372.84|375.75|372.95|377.58|374.78|375.64|372.84|0
1650610500000|2022-04-22 06:55:00|375.52|372.72|373.92|371.12|375.64|372.84|372.33|369.53|0
1650610800000|2022-04-22 07:00:00|373.7|370.9|369.37|366.57|375.98|373.18|369.15|366.35|0
1650611100000|2022-04-22 07:05:00|369.17|366.77|374.18|371.78|374.18|371.78|369.17|366.77|0
1650611400000|2022-04-22 07:10:00|373.49|371.09|370.76|368.36|374.86|372.46|369.4|367|0
1650611700000|2022-04-22 07:15:00|370.53|368.13|373.26|370.86|373.49|371.09|368.72|366.32|0
1650612000000|2022-04-22 07:20:00|373.72|371.32|381.03|378.63|381.26|378.86|373.72|371.32|0
1650612300000|2022-04-22 07:25:00|380.92|378.52|384.24|381.84|384.24|381.84|378.28|375.88|0
1650612600000|2022-04-22 07:30:00|384.01|381.61|382.86|380.46|385.38|382.98|380.11|377.71|0
1650612900000|2022-04-22 07:35:00|382.75|380.35|379.77|377.37|385.38|382.98|379.31|376.91|0
1650613200000|2022-04-22 07:40:00|379.42|377.02|377.59|375.19|379.88|377.48|377.25|374.85|0
1650613500000|2022-04-22 07:45:00|377.71|375.31|378.73|376.33|379.42|377.02|376.45|374.05|0
1650613800000|2022-04-22 07:50:00|378.85|376.45|375.76|373.36|379.31|376.91|375.31|372.91|0
1650614100000|2022-04-22 07:55:00|375.31|372.91|373.14|370.74|377.13|374.73|372.8|370.4|0
1650614400000|2022-04-22 08:00:00|373.03|370.63|369.42|367.02|374.62|372.22|369.42|367.02|0
1650614700000|2022-04-22 08:05:00|369.65|367.25|371.48|369.08|372.05|369.65|369.31|366.91|0
1650615000000|2022-04-22 08:10:00|371.7|369.3|372.85|370.45|374.11|371.71|370.56|368.16|0
1650615300000|2022-04-22 08:15:00|373.07|370.67|374.9|372.5|375.82|373.42|371.25|368.85|0
1650615600000|2022-04-22 08:20:00|374.79|372.39|369.99|367.59|375.82|373.42|369.65|367.25|0
1650615900000|2022-04-22 08:25:00|370.56|368.16|372.39|369.99|372.5|370.1|368.96|366.56|0
1650616200000|2022-04-22 08:30:00|372.61|370.21|374.9|372.5|375.59|373.19|371.47|369.07|0
1650616500000|2022-04-22 08:35:00|374.79|372.39|374.21|371.81|376.05|373.65|373.3|370.9|0
1650616800000|2022-04-22 08:40:00|374.44|372.04|377.65|375.25|377.88|375.48|374.21|371.81|0
1650617100000|2022-04-22 08:45:00|377.88|375.48|376.04|373.64|378.57|376.17|375.36|372.96|0
1650617400000|2022-04-22 08:50:00|376.16|373.76|378.8|376.4|378.8|376.4|376.04|373.64|0
1650617700000|2022-04-22 08:55:00|378.91|376.51|378.11|375.71|379.02|376.62|376.27|373.87|0
1650618000000|2022-04-22 09:00:00|378|375.6|377.87|375.47|379.48|377.08|376.96|374.56|0
1650618300000|2022-04-22 09:05:00|377.42|375.02|376.96|374.56|378.1|375.7|374.89|372.49|0
1650618600000|2022-04-22 09:10:00|376.85|374.45|375.12|372.72|376.85|374.45|374.43|372.03|0
1650618900000|2022-04-22 09:15:00|374.89|372.49|374.66|372.26|375.81|373.41|373.98|371.58|0
1650619200000|2022-04-22 09:20:00|374.89|372.49|376.72|374.32|378.56|376.16|374.43|372.03|0
1650619500000|2022-04-22 09:25:00|376.49|374.09|376.26|373.86|377.18|374.78|375.35|372.95|0
1650619800000|2022-04-22 09:30:00|375.35|372.95|377.64|375.24|377.64|375.24|374.43|372.03|0
1650620100000|2022-04-22 09:35:00|378.1|375.7|377.07|374.67|379.24|376.84|376.95|374.55|0
1650620400000|2022-04-22 09:40:00|377.41|375.01|377.87|375.47|377.87|375.47|376.49|374.09|0
1650620700000|2022-04-22 09:45:00|378.09|375.69|380.05|377.65|381.31|378.91|378.09|375.69|0
1650621000000|2022-04-22 09:50:00|379.93|377.53|383.84|381.44|384.07|381.67|379.82|377.42|0
1650621300000|2022-04-22 09:55:00|383.61|381.21|385.92|383.52|388|385.6|383.15|380.75|0
1650621600000|2022-04-22 10:00:00|385.69|383.29|382.92|380.52|386.5|384.1|382.69|380.29|0
1650621900000|2022-04-22 10:05:00|382.69|380.29|386.15|383.75|386.15|383.75|382|379.6|0
1650622200000|2022-04-22 10:10:00|386.61|384.21|383.38|380.98|386.61|384.21|382.69|380.29|0
1650622500000|2022-04-22 10:15:00|383.61|381.21|384.3|381.9|384.99|382.59|383.15|380.75|0
1650622800000|2022-04-22 10:20:00|384.07|381.67|383.73|381.33|385.22|382.82|382.92|380.52|0
1650623100000|2022-04-22 10:25:00|383.61|381.21|387.53|385.13|388.69|386.29|383.61|381.21|0
1650623400000|2022-04-22 10:30:00|387.3|384.9|387.3|384.9|389.61|387.21|385.91|383.51|0
1650623700000|2022-04-22 10:35:00|387.65|385.25|387.3|384.9|388.45|386.05|385.91|383.51|0
1650624000000|2022-04-22 10:40:00|387.18|384.78|383.03|380.63|387.3|384.9|383.03|380.63|0
1650624300000|2022-04-22 10:45:00|383.37|380.97|381.76|379.36|383.37|380.97|381.07|378.67|0
1650624600000|2022-04-22 10:50:00|381.53|379.13|384.98|382.58|385.21|382.81|381.53|379.13|0
1650624900000|2022-04-22 10:55:00|385.1|382.7|383.37|380.97|385.68|383.28|382.8|380.4|0
1650625200000|2022-04-22 11:00:00|383.49|381.09|381.75|379.35|383.49|381.09|381.06|378.66|0
1650625500000|2022-04-22 11:05:00|381.06|378.66|378.76|376.36|383.14|380.74|378.3|375.9|0
1650625800000|2022-04-22 11:10:00|378.53|376.13|376.01|373.61|378.53|376.13|375.55|373.15|0
1650626100000|2022-04-22 11:15:00|376.24|373.84|375.78|373.38|377.61|375.21|375.55|373.15|0
1650626400000|2022-04-22 11:20:00|376.01|373.61|377.21|374.81|378.01|375.61|375.55|373.15|0
1650626700000|2022-04-22 11:25:00|377.09|374.69|376.17|373.77|378.23|375.83|375.95|373.55|0
1650627000000|2022-04-22 11:30:00|376.4|374|379.38|376.98|379.61|377.21|375.03|372.63|0
1650627300000|2022-04-22 11:35:00|379.27|376.87|376.52|374.12|379.61|377.21|375.72|373.32|0
1650627600000|2022-04-22 11:40:00|376.17|373.77|378.23|375.83|378.46|376.06|376.17|373.77|0
1650627900000|2022-04-22 11:45:00|378.46|376.06|377.08|374.68|379.38|376.98|376.86|374.46|0
1650628200000|2022-04-22 11:50:00|377.77|375.37|377.54|375.14|378.92|376.52|375.48|373.08|0
1650628500000|2022-04-22 11:55:00|377.08|374.68|374.8|372.4|379.37|376.97|374.34|371.94|0
1650628800000|2022-04-22 12:00:00|374.34|371.94|373.88|371.48|375.25|372.85|373.43|371.03|0
1650629100000|2022-04-22 12:05:00|373.42|371.02|374.57|372.17|375.02|372.62|373.32|370.92|0
1650629400000|2022-04-22 12:10:00|375.02|372.62|375.6|373.2|376.62|374.22|374.34|371.94|0
1650629700000|2022-04-22 12:15:00|375.71|373.31|373.19|370.79|375.71|373.31|371.37|368.97|0
1650630000000|2022-04-22 12:20:00|373.42|371.02|373.19|370.79|374.56|372.16|372.28|369.88|0
1650630300000|2022-04-22 12:25:00|372.96|370.56|370.91|368.51|373.42|371.02|370.23|367.83|0
1650630600000|2022-04-22 12:30:00|371.37|368.97|375.11|372.71|375.8|373.4|370.23|367.83|0
1650630900000|2022-04-22 12:35:00|374.88|372.48|375.8|373.4|376.48|374.08|373.97|371.57|0
1650631200000|2022-04-22 12:40:00|375.57|373.17|378.08|375.68|379.23|376.83|375.57|373.17|0
1650631500000|2022-04-22 12:45:00|377.86|375.46|381.07|378.67|381.76|379.36|376.71|374.31|0
1650631800000|2022-04-22 12:50:00|381.76|379.36|380.61|378.21|383.36|380.96|380.38|377.98|0
1650632100000|2022-04-22 12:55:00|380.38|377.98|380.83|378.43|381.29|378.89|379.46|377.06|0
1650632400000|2022-04-22 13:00:00|381.06|378.66|379.69|377.29|381.52|379.12|379.46|377.06|0
1650632700000|2022-04-22 13:05:00|379.46|377.06|383.59|381.19|384.51|382.11|379|376.6|0
1650633000000|2022-04-22 13:10:00|383.36|380.96|384.99|382.59|385.43|383.03|382.67|380.27|0
1650633300000|2022-04-22 13:15:00|384.53|382.13|386.83|384.43|387.53|385.13|383.16|380.76|0
1650633600000|2022-04-22 13:20:00|386.72|384.32|382.92|380.52|386.83|384.43|382.24|379.84|0
1650633900000|2022-04-22 13:25:00|382.69|380.29|382.92|380.52|384.07|381.67|381.32|378.92|0
1650634200000|2022-04-22 13:30:00|383.15|380.75|384.76|382.36|387.75|385.35|380.4|378|0
1650634500000|2022-04-22 13:35:00|388.44|386.04|398.28|395.88|398.39|395.99|385.45|383.05|0
1650634800000|2022-04-22 13:40:00|398.85|396.45|409.3|406.9|411.4|409|397.46|395.06|0
1650635100000|2022-04-22 13:45:00|411.16|408.76|401.18|398.78|411.16|408.76|401.18|398.78|0
1650635400000|2022-04-22 13:50:00|402.33|399.93|398.85|396.45|403.03|400.63|395.6|393.2|0
1650635700000|2022-04-22 13:55:00|398.97|396.57|408.6|406.2|409.77|407.37|398.15|395.75|0
1650636000000|2022-04-22 14:00:00|407.44|405.04|407.06|404.66|408.34|405.94|397.24|394.84|0
1650636300000|2022-04-22 14:05:00|405.9|403.5|395.8|393.4|407.17|404.77|392.1|389.7|0
1650636600000|2022-04-22 14:10:00|395.57|393.17|404.63|402.23|405.83|403.43|395.57|393.17|0
1650636900000|2022-04-22 14:15:00|405.09|402.69|412.64|410.24|412.79|410.39|404.62|402.22|0
1650637200000|2022-04-22 14:20:00|412.53|410.13|417.08|414.68|419.66|417.26|412.53|410.13|0
1650637500000|2022-04-22 14:25:00|417.55|415.15|420.55|418.15|421.61|419.21|415.91|413.51|0
1650637800000|2022-04-22 14:30:00|420.78|418.38|416.11|413.71|422.42|420.02|415.64|413.24|0
1650638100000|2022-04-22 14:35:00|415.88|413.48|419.5|417.1|420.08|417.68|410.52|408.12|0
1650638400000|2022-04-22 14:40:00|420.08|417.68|421.95|419.55|425.47|423.07|419.38|416.98|0
1650638700000|2022-04-22 14:45:00|422.19|419.79|421.95|419.55|423.36|420.96|417.27|414.87|0
1650639000000|2022-04-22 14:50:00|421.72|419.32|427.08|424.68|427.08|424.68|421.72|419.32|0
1650639300000|2022-04-22 14:55:00|426.84|424.44|426.84|424.44|428.02|425.62|422.05|419.65|0
1650639600000|2022-04-22 15:00:00|426.61|424.21|428.95|426.55|429.19|426.79|422.63|420.23|0
1650639900000|2022-04-22 15:05:00|428.48|426.08|415.76|413.36|430.13|427.73|415.76|413.36|0
1650640200000|2022-04-22 15:10:00|416.11|413.71|419.5|417.1|422.32|419.92|416.11|413.71|0
1650640500000|2022-04-22 15:15:00|419.27|416.87|420.88|418.48|423.49|421.09|416.92|414.52|0
1650640800000|2022-04-22 15:20:00|420.65|418.25|422.05|419.65|422.05|419.65|416.67|414.27|0
1650641100000|2022-04-22 15:25:00|423.22|420.82|422.99|420.59|424.16|421.76|420.88|418.48|0
1650641400000|2022-04-22 15:30:00|422.75|420.35|427.68|425.28|428.86|426.46|420.64|418.24|0
1650641700000|2022-04-22 15:35:00|428.15|425.75|431.45|429.05|432.39|429.99|427.45|425.05|0
1650642000000|2022-04-22 15:40:00|431.21|428.81|439.94|437.54|439.94|437.54|431.21|428.81|0
1650642300000|2022-04-22 15:45:00|439.71|437.31|440.47|438.07|441.35|438.95|437.42|435.02|0
1650642600000|2022-04-22 15:50:00|440.71|438.31|444.24|441.84|444.71|442.31|439.3|436.9|0
1650642900000|2022-04-22 15:55:00|444.71|442.31|445.89|443.49|445.89|443.49|443.06|440.66|0
1650643200000|2022-04-22 16:00:00|446.12|443.72|447.07|444.67|448.48|446.08|445.18|442.78|0
1650643500000|2022-04-22 16:05:00|446.12|443.72|449.1|446.7|449.1|446.7|443.69|441.29|0
1650643800000|2022-04-22 16:10:00|447.92|445.52|445.57|443.17|450.99|448.59|445.33|442.93|0
1650644100000|2022-04-22 16:15:00|446.27|443.87|445.1|442.7|447.69|445.29|443.92|441.52|0
1650644400000|2022-04-22 16:20:00|445.33|442.93|442.05|439.17|445.81|443.17|441.81|438.93|0
1650644700000|2022-04-22 16:25:00|441.58|438.7|441.78|438.9|442.96|440.08|437.8|434.92|0
1650645000000|2022-04-22 16:30:00|441.55|438.67|437.33|434.45|442.49|439.61|435.7|432.82|0
1650645300000|2022-04-22 16:35:00|437.57|434.69|438.5|435.62|439.2|436.32|432.43|429.55|0
1650645600000|2022-04-22 16:40:00|438.27|435.39|438.5|435.62|441.55|438.67|437.57|434.69|0
1650645900000|2022-04-22 16:45:00|439.2|436.32|438.5|435.62|440.37|437.49|436.63|433.75|0
1650646200000|2022-04-22 16:50:00|438.27|435.39|446.24|443.36|446.24|443.36|438.27|435.39|0
1650646500000|2022-04-22 16:55:00|446|443.12|446.24|443.36|446.94|444.06|443.89|441.01|0
1650646800000|2022-04-22 17:00:00|445.53|442.65|450.94|448.06|451.65|448.77|445.53|442.65|0
1650647100000|2022-04-22 17:05:00|450.7|447.82|448|445.12|450.7|447.82|446.23|443.35|0
1650647400000|2022-04-22 17:10:00|448.11|445.23|445.52|443.12|448.58|445.7|444.82|441.94|0
1650647700000|2022-04-22 17:15:00|445.76|443.36|446.46|444.06|447.17|444.77|443.64|441.24|0
1650648000000|2022-04-22 17:20:00|446.7|444.3|453.05|450.65|454.47|452.07|446.7|444.3|0
1650648300000|2022-04-22 17:25:00|452.82|450.42|449.52|446.64|453.76|450.88|448.11|445.23|0
1650648600000|2022-04-22 17:30:00|449.99|447.11|452.04|449.16|452.27|449.39|448.98|446.1|0
1650648900000|2022-04-22 17:35:00|452.27|449.39|455.09|452.21|455.09|452.21|452.04|449.16|0
1650649200000|2022-04-22 17:40:00|455.33|452.45|453.64|450.76|458.82|455.94|452.94|450.06|0
1650649500000|2022-04-22 17:45:00|454.11|451.23|455.52|452.64|455.76|452.88|452.24|449.36|0
1650649800000|2022-04-22 17:50:00|455.76|452.88|461.33|458.45|461.33|458.45|455.52|452.64|0
1650650100000|2022-04-22 17:55:00|461.56|458.68|462.62|459.74|462.62|459.74|459.88|457|0
1650650400000|2022-04-22 18:00:00|462.86|459.98|466.78|463.9|466.78|463.9|461.92|459.04|0
1650650700000|2022-04-22 18:05:00|466.54|463.66|465.36|462.48|466.54|463.66|462.78|459.9|0
1650651000000|2022-04-22 18:10:00|465.84|462.96|465.36|462.48|466.54|463.66|463.48|460.6|0
1650651300000|2022-04-22 18:15:00|465.52|462.64|455.03|452.15|466.31|463.43|454.32|451.44|0
1650651600000|2022-04-22 18:20:00|455.26|452.38|457.67|454.79|459.08|456.2|451.75|448.87|0
1650651900000|2022-04-22 18:25:00|457.91|455.03|461.2|458.32|462.15|459.27|457.91|455.03|0
1650652200000|2022-04-22 18:30:00|461.91|459.03|468.05|465.17|468.05|465.17|458.61|455.73|0
1650652500000|2022-04-22 18:35:00|468.29|465.41|468.99|466.11|470.3|467.42|467.1|464.22|0
1650652800000|2022-04-22 18:40:00|468.52|465.64|466.87|463.99|468.76|465.88|465.21|462.33|0
1650653100000|2022-04-22 18:45:00|466.63|463.75|470.46|467.58|471.63|468.75|466.16|463.28|0
1650653400000|2022-04-22 18:50:00|470.69|467.81|477.06|474.18|477.77|474.89|470.69|467.81|0
1650653700000|2022-04-22 18:55:00|477.53|474.65|476.26|473.38|482.16|479.28|476.26|473.38|0
1650654000000|2022-04-22 19:00:00|475.79|472.91|479.94|477.06|482.06|479.18|475.79|472.91|0
1650654300000|2022-04-22 19:05:00|479.71|476.83|480.88|478|480.88|478|475.48|472.6|0
1650654600000|2022-04-22 19:10:00|479.94|477.06|464.28|461.4|483.24|480.36|462.37|459.49|0
1650654900000|2022-04-22 19:15:00|464.75|461.87|459.24|456.36|468.03|465.15|458.06|455.18|0
1650655200000|2022-04-22 19:20:00|459.12|456.24|467.71|464.83|468.18|465.3|457.36|454.48|0
1650655500000|2022-04-22 19:25:00|467|464.12|465|462.12|467.36|464.48|461.62|458.74|0
1650655800000|2022-04-22 19:30:00|464.53|461.65|449.78|446.9|464.53|461.65|449.07|446.19|0
1650656100000|2022-04-22 19:35:00|449.31|446.43|452.6|449.72|454.95|452.07|446.96|444.08|0
1650656400000|2022-04-22 19:40:00|452.36|449.48|460.38|457.5|461.79|458.91|448.84|445.96|0
1650656700000|2022-04-22 19:45:00|460.14|457.26|474.59|471.71|474.59|471.71|460.14|457.26|0
1650657000000|2022-04-22 19:50:00|474.35|471.47|484.78|481.66|488.23|485.11|474.35|471.47|0
1650657300000|2022-04-22 19:55:00|484.3|481.18|488.39|485.27|493.84|490.72|483.35|480.23|0
1650657600000|2022-04-22 20:00:00|488.87|485.75|494.67|491.55|495.15|492.03|487.21|484.09|0
1650657900000|2022-04-22 20:05:00|495.02|491.9|503.1|499.98|503.57|500.45|493.36|490.24|0
1650658200000|2022-04-22 20:10:00|502.86|499.74|502.38|499.26|504.53|501.41|500.24|497.12|0
1650870300000|2022-04-25 07:05:00|536.22|533.1|522.39|519.27|536.22|533.1|517.83|514.71|0
1650870600000|2022-04-25 07:10:00|522.27|519.15|522.41|519.29|526.97|523.85|519.54|516.42|0
1650870900000|2022-04-25 07:15:00|523.25|520.13|514.87|511.75|524.21|521.09|511.53|508.41|0
1650871200000|2022-04-25 07:20:00|514.52|511.4|507.61|504.49|517.5|514.38|507.61|504.49|0
1650871500000|2022-04-25 07:25:00|507.25|504.13|510.26|507.14|511.58|508.46|505.58|502.46|0
1650871800000|2022-04-25 07:30:00|510.38|507.26|516.96|513.84|517.2|514.08|510.14|507.02|0
1650872100000|2022-04-25 07:35:00|516.84|513.72|516.84|513.72|518.64|515.52|514.55|511.43|0
1650872400000|2022-04-25 07:40:00|516.96|513.84|515.2|512.08|521.07|517.95|513.28|510.16|0
1650872700000|2022-04-25 07:45:00|515.07|511.95|518.56|515.44|518.56|515.44|512.44|509.32|0
1650873000000|2022-04-25 07:50:00|518.43|515.31|522.88|519.76|524.92|521.8|517.47|514.35|0
1650873300000|2022-04-25 07:55:00|522.99|519.87|524.46|521.34|524.95|521.83|520.83|517.71|0
1650873600000|2022-04-25 08:00:00|524.33|521.21|517.85|514.73|527.46|524.34|517.61|514.49|0
1650873900000|2022-04-25 08:05:00|517.97|514.85|518.57|515.45|518.57|515.45|512.1|508.98|0
1650874200000|2022-04-25 08:10:00|518.69|515.57|521.45|518.33|523.97|520.85|516.89|513.77|0
1650874500000|2022-04-25 08:15:00|520.97|517.85|519.01|515.89|522.17|519.05|517.25|514.13|0
1650874800000|2022-04-25 08:20:00|519.13|516.01|522.62|519.5|524.3|521.18|518.53|515.41|0
1650875100000|2022-04-25 08:25:00|522.38|519.26|522.37|519.25|522.74|519.62|518.29|515.17|0
1650875400000|2022-04-25 08:30:00|522.86|519.74|519.61|516.49|523.1|519.98|517.09|513.97|0
1650875700000|2022-04-25 08:35:00|519.97|516.85|522.61|519.49|522.61|519.49|519.25|516.13|0
1650876000000|2022-04-25 08:40:00|522.5|519.38|526.22|523.1|526.22|523.1|522.37|519.25|0
1650876300000|2022-04-25 08:45:00|526.71|523.59|532.62|529.5|533.46|530.34|525.74|522.62|0
1650876600000|2022-04-25 08:50:00|532.74|529.62|534.91|531.79|535.88|532.76|532.49|529.37|0
1650876900000|2022-04-25 08:55:00|535.15|532.03|530.34|527.22|535.15|532.03|530.34|527.22|0
1650877200000|2022-04-25 09:00:00|530.82|527.7|528.41|525.29|531.78|528.66|527.45|524.33|0
1650877500000|2022-04-25 09:05:00|528.53|525.41|530.82|527.7|535.15|532.03|528.41|525.29|0
1650877800000|2022-04-25 09:10:00|531.06|527.94|533.31|530.19|534.27|531.15|530.82|527.7|0
1650878100000|2022-04-25 09:15:00|533.55|530.43|534.75|531.63|536.2|533.08|531.15|528.03|0
1650878400000|2022-04-25 09:20:00|534.88|531.76|535.36|532.24|536.44|533.32|529.22|526.1|0
1650878700000|2022-04-25 09:25:00|535.47|532.35|532.83|529.71|535.95|532.83|529.94|526.82|0
1650879000000|2022-04-25 09:30:00|533.07|529.95|525.38|522.26|533.79|530.67|525.14|522.02|0
1650879300000|2022-04-25 09:35:00|525.14|522.02|527.54|524.42|528.26|525.14|525.14|522.02|0
1650879600000|2022-04-25 09:40:00|527.3|524.18|520.35|517.23|527.3|524.18|520.11|516.99|0
1650879900000|2022-04-25 09:45:00|520.11|516.99|522.5|519.38|522.87|519.75|519.39|516.27|0
1650880200000|2022-04-25 09:50:00|522.26|519.14|522.32|519.2|525.21|522.09|519.87|516.75|0
1650880500000|2022-04-25 09:55:00|522.45|519.33|526.05|522.93|526.17|523.05|521.97|518.85|0
1650880800000|2022-04-25 10:00:00|526.65|523.53|527.04|523.92|527.28|524.16|522.84|519.72|0
1650881100000|2022-04-25 10:05:00|526.92|523.8|524.52|521.4|529.08|525.96|524.04|520.92|0
1650881400000|2022-04-25 10:10:00|525|521.88|527.16|524.04|527.76|524.64|523.32|520.2|0
1650881700000|2022-04-25 10:15:00|526.92|523.8|523.8|520.68|526.92|523.8|523.2|520.08|0
1650882000000|2022-04-25 10:20:00|524.04|520.92|522.36|519.24|524.16|521.04|521.04|517.92|0
1650882300000|2022-04-25 10:25:00|522.24|519.12|523.92|520.8|523.92|520.8|520.92|517.8|0
1650882600000|2022-04-25 10:30:00|524.27|521.15|528.6|525.48|528.6|525.48|522.83|519.71|0
1650882900000|2022-04-25 10:35:00|528.72|525.6|529.59|526.47|530.52|527.4|524.75|521.63|0
1650883200000|2022-04-25 10:40:00|529.72|526.6|529.83|526.71|530.31|527.19|528.15|525.03|0
1650883500000|2022-04-25 10:45:00|530.07|526.95|526.71|523.59|530.19|527.07|526.47|523.35|0
1650883800000|2022-04-25 10:50:00|526.95|523.83|527.07|523.95|528.15|525.03|524.08|520.96|0
1650884100000|2022-04-25 10:55:00|527.19|524.07|523.24|520.12|528.03|524.91|523.12|520|0
1650884400000|2022-04-25 11:00:00|523.12|520|522.16|519.04|523.6|520.48|520.72|517.6|0
1650884700000|2022-04-25 11:05:00|522.4|519.28|526.71|523.59|527.67|524.55|522.16|519.04|0
1650885000000|2022-04-25 11:10:00|526.47|523.35|529.82|526.7|529.82|526.7|525.27|522.15|0
1650885300000|2022-04-25 11:15:00|530.06|526.94|533.19|530.07|533.67|530.55|528.39|525.27|0
1650885600000|2022-04-25 11:20:00|532.7|529.58|517.51|514.39|533.67|530.55|514.68|511.56|0
1650885900000|2022-04-25 11:25:00|517.63|514.51|528.32|525.2|529.04|525.92|516.07|512.95|0
1650886200000|2022-04-25 11:30:00|528.8|525.68|519.43|516.31|528.8|525.68|516.55|513.43|0
1650886500000|2022-04-25 11:35:00|519.31|516.19|517.74|514.62|519.31|516.19|514.15|511.03|0
1650886800000|2022-04-25 11:40:00|517.5|514.38|521.83|518.71|524.23|521.11|516.79|513.67|0
1650887100000|2022-04-25 11:45:00|521.35|518.23|523.03|519.91|523.75|520.63|519.18|516.06|0
1650887400000|2022-04-25 11:50:00|523.27|520.15|520.86|517.74|523.27|520.15|518.7|515.58|0
1650887700000|2022-04-25 11:55:00|521.1|517.98|521.34|518.22|524.71|521.59|520.27|517.15|0
1650888000000|2022-04-25 12:00:00|520.86|517.74|524.47|521.35|526.39|523.27|520.62|517.5|0
1650888300000|2022-04-25 12:05:00|524.71|521.59|523.02|519.9|525.67|522.55|519.42|516.3|0
1650888600000|2022-04-25 12:10:00|522.06|518.94|524.95|521.83|525.43|522.31|519.18|516.06|0
1650888900000|2022-04-25 12:15:00|525.19|522.07|520.14|517.02|526.63|523.51|519.42|516.3|0
1650889200000|2022-04-25 12:20:00|519.9|516.78|516.78|513.66|521.1|517.98|516.54|513.42|0
1650889500000|2022-04-25 12:25:00|516.54|513.42|517.14|514.02|520.02|516.9|515.34|512.22|0
1650889800000|2022-04-25 12:30:00|516.3|513.18|521.1|517.98|521.34|518.22|514.14|511.02|0
1650890100000|2022-04-25 12:35:00|521.34|518.22|519.3|516.18|521.58|518.46|518.7|515.58|0
1650890400000|2022-04-25 12:40:00|519.18|516.06|513.42|510.3|519.18|516.06|512.46|509.34|0
1650890700000|2022-04-25 12:45:00|512.59|509.47|509.11|505.99|514.38|511.26|508.63|505.51|0
1650891000000|2022-04-25 12:50:00|508.39|505.27|510.78|507.66|511.02|507.9|508.39|505.27|0
1650891300000|2022-04-25 12:55:00|510.54|507.42|502.88|499.76|510.54|507.42|502.16|499.04|0
1650891600000|2022-04-25 13:00:00|503.36|500.24|508.51|505.39|508.51|505.39|503.12|500|0
1650891900000|2022-04-25 13:05:00|508.27|505.15|507.57|504.45|510.7|507.58|507.57|504.45|0
1650892200000|2022-04-25 13:10:00|507.33|504.21|503.97|500.85|508.77|505.65|503.97|500.85|0
1650892500000|2022-04-25 13:15:00|503.73|500.61|504.93|501.81|506.37|503.25|501.82|498.7|0
1650892800000|2022-04-25 13:20:00|504.69|501.57|508.77|505.65|508.77|505.65|502.53|499.41|0
1650893100000|2022-04-25 13:25:00|509.01|505.89|512.14|509.02|512.38|509.26|506.85|503.73|0
1650893400000|2022-04-25 13:30:00|511.3|508.18|526.12|523|529.02|525.9|511.3|508.18|0
1650893700000|2022-04-25 13:35:00|525.88|522.76|521.23|518.11|525.88|522.76|510.15|507.03|0
1650894000000|2022-04-25 13:40:00|522.67|519.55|530.36|527.24|530.36|527.24|516.19|513.07|0
1650894300000|2022-04-25 13:45:00|530.12|527|529.56|526.44|534.12|531|527.47|524.35|0
1650894600000|2022-04-25 13:50:00|522.97|519.85|533.88|530.76|533.88|530.76|516.63|513.51|0
1650894900000|2022-04-25 13:55:00|533.4|530.28|544.47|541.35|544.47|541.35|526.4|523.28|0
1650895200000|2022-04-25 14:00:00|544.71|541.59|544.23|541.11|545.92|542.8|539.16|536.04|0
1650895500000|2022-04-25 14:05:00|544.47|541.35|537.49|534.37|547.37|544.25|533.28|530.16|0
1650895800000|2022-04-25 14:10:00|536.52|533.4|539.78|536.66|542.78|539.66|531.48|528.36|0
1650896100000|2022-04-25 14:15:00|538.69|535.57|533.88|530.76|542.3|539.18|533.88|530.76|0
1650896400000|2022-04-25 14:20:00|534.36|531.24|526.2|523.08|544.71|541.59|525.6|522.48|0
1650896700000|2022-04-25 14:25:00|524.52|521.4|521.05|517.93|524.52|521.4|519.01|515.89|0
1650897000000|2022-04-25 14:30:00|522.36|519.24|508.05|504.93|522.36|519.24|507.81|504.69|0
1650897300000|2022-04-25 14:35:00|508.52|505.4|518.1|514.98|518.58|515.46|505.42|502.3|0
1650897600000|2022-04-25 14:40:00|518.22|515.1|524.58|521.46|528.67|525.55|518.22|515.1|0
1650897900000|2022-04-25 14:45:00|525.78|522.66|517.62|514.5|526.5|523.38|516.66|513.54|0
1650898200000|2022-04-25 14:50:00|514.98|511.86|533|529.88|534.44|531.32|514.98|511.86|0
1650898500000|2022-04-25 14:55:00|532.28|529.16|541.22|538.1|542.18|539.06|531.07|527.95|0
1650898800000|2022-04-25 15:00:00|541.94|538.82|537.37|534.25|543.39|540.27|535.93|532.81|0
1650899100000|2022-04-25 15:05:00|538.57|535.45|541.94|538.82|543.15|540.03|537.13|534.01|0
1650899400000|2022-04-25 15:10:00|541.7|538.58|539.36|536.24|545.8|542.68|530.99|527.87|0
1650899700000|2022-04-25 15:15:00|540.32|537.2|541.28|538.16|548.48|545.36|539.84|536.72|0
1650900000000|2022-04-25 15:20:00|541.76|538.64|535.72|532.6|542.48|539.36|533.57|530.45|0
1650900300000|2022-04-25 15:25:00|535|531.88|541.48|538.36|542.92|539.8|527.58|524.46|0
1650900600000|2022-04-25 15:30:00|540.76|537.64|542.92|539.8|549.66|546.54|539.8|536.68|0
1650900900000|2022-04-25 15:35:00|542.2|539.08|544.12|541|547.25|544.13|532.61|529.49|0
1650901200000|2022-04-25 15:40:00|544.85|541.73|549.18|546.06|549.9|546.78|542.57|539.45|0
1650901500000|2022-04-25 15:45:00|550.99|547.87|559.07|555.95|559.07|555.95|550.99|547.87|0
1650901800000|2022-04-25 15:50:00|558.23|555.11|557.32|554.2|559.79|556.67|554.96|551.84|0
1650902100000|2022-04-25 15:55:00|558.28|555.16|551.33|548.21|558.76|555.64|550.61|547.49|0
1650902400000|2022-04-25 16:00:00|552.05|548.93|552.53|549.41|557.08|553.96|551.57|548.45|0
1650902700000|2022-04-25 16:05:00|551.81|548.69|538.67|535.55|551.81|548.69|533.91|530.79|0
1650903000000|2022-04-25 16:10:00|538.79|535.67|536.3|533.18|540.58|537.46|532.72|529.6|0
1650903300000|2022-04-25 16:15:00|536.78|533.66|540.14|537.02|541.82|538.7|530.78|527.66|0
1650903600000|2022-04-25 16:20:00|538.94|535.82|527.18|524.06|538.94|535.82|527.18|524.06|0
1650903900000|2022-04-25 16:25:00|525.51|522.39|531.73|528.61|532.69|529.57|522.64|519.52|0
1650904200000|2022-04-25 16:30:00|531.49|528.37|526.94|523.82|534.37|531.25|523.36|520.24|0
1650904500000|2022-04-25 16:35:00|526.7|523.58|524.84|521.72|527.42|524.3|519.32|516.2|0
1650904800000|2022-04-25 16:40:00|525.68|522.56|530.84|527.72|531.08|527.96|525.08|521.96|0
1650905100000|2022-04-25 16:45:00|530.36|527.24|518.36|515.24|531.56|528.44|517.41|514.29|0
1650905400000|2022-04-25 16:50:00|517.89|514.77|528.19|525.07|528.19|525.07|516.93|513.81|0
1650905700000|2022-04-25 16:55:00|528.43|525.31|528.19|525.07|531.8|528.68|526.75|523.63|0
1650906000000|2022-04-25 17:00:00|527.47|524.35|536.85|533.73|537.81|534.69|524.59|521.47|0
1650906300000|2022-04-25 17:05:00|536.37|533.25|524.59|521.47|537.57|534.45|524.59|521.47|0
1650906600000|2022-04-25 17:10:00|523.15|520.03|519.08|515.96|524.35|521.23|516.21|513.09|0
1650906900000|2022-04-25 17:15:00|517.64|514.52|517.88|514.76|520.04|516.92|511.67|508.55|0
1650907200000|2022-04-25 17:20:00|517.4|514.28|517.16|514.04|520.99|517.87|516.21|513.09|0
1650907500000|2022-04-25 17:25:00|515.73|512.61|518.6|515.48|525.07|521.95|514.05|510.93|0
1650907800000|2022-04-25 17:30:00|518.36|515.24|523.15|520.03|525.55|522.43|512.62|509.5|0
1650908100000|2022-04-25 17:35:00|523.87|520.75|526.03|522.91|528.67|525.55|522.91|519.79|0
1650908400000|2022-04-25 17:40:00|525.55|522.43|520.75|517.63|526.03|522.91|516.68|513.56|0
1650908700000|2022-04-25 17:45:00|520.03|516.91|519.55|516.43|524.35|521.23|518.83|515.71|0
1650909000000|2022-04-25 17:50:00|520.03|516.91|520.75|517.63|528.67|525.55|517.64|514.52|0
1650909300000|2022-04-25 17:55:00|521.23|518.11|524.1|520.98|527.46|524.34|520.75|517.63|0
1650909600000|2022-04-25 18:00:00|523.14|520.02|529.62|526.5|530.83|527.71|521.95|518.83|0
1650909900000|2022-04-25 18:05:00|530.35|527.23|515.96|512.84|530.35|527.23|514.52|511.4|0
1650910200000|2022-04-25 18:10:00|515.48|512.36|515|511.88|521.94|518.82|512.61|509.49|0
1650910500000|2022-04-25 18:15:00|515.48|512.36|508.79|505.67|515.48|512.36|506.41|503.29|0
1650910800000|2022-04-25 18:20:00|508.32|505.2|499.57|496.45|511.18|508.06|498.61|495.49|0
1650911100000|2022-04-25 18:25:00|500.05|496.93|493.33|490.21|501.97|498.85|493.09|489.97|0
1650911400000|2022-04-25 18:30:00|492.85|489.73|492.61|489.49|495.25|492.13|490.7|487.58|0
1650911700000|2022-04-25 18:35:00|491.42|488.3|497.89|494.77|497.89|494.77|491.18|488.06|0
1650912000000|2022-04-25 18:40:00|499.57|496.45|498.6|495.48|500.05|496.93|494.89|491.77|0
1650912300000|2022-04-25 18:45:00|499.08|495.96|486.63|483.51|500.52|497.4|486.39|483.27|0
1650912600000|2022-04-25 18:50:00|486.87|483.75|482.34|479.22|488.31|485.19|481.86|478.74|0
1650912900000|2022-04-25 18:55:00|481.86|478.74|493.52|490.4|493.52|490.4|481.62|478.5|0
1650913200000|2022-04-25 19:00:00|493.28|490.16|504.34|501.22|506.64|503.52|491.36|488.24|0
1650913500000|2022-04-25 19:05:00|503.5|500.38|504.58|501.46|509.16|506.04|502.42|499.3|0
1650913800000|2022-04-25 19:10:00|504.82|501.7|498.81|495.69|505.07|501.95|498.81|495.69|0
1650914100000|2022-04-25 19:15:00|497.6|494.48|488.96|485.84|498.57|495.45|488.48|485.36|0
1650914400000|2022-04-25 19:20:00|488.24|485.12|478.71|475.59|488.24|485.12|477.96|474.84|0
1650914700000|2022-04-25 19:25:00|477.99|474.87|475.35|472.23|487.58|484.46|475.35|472.23|0
1650915000000|2022-04-25 19:30:00|476.79|473.67|474.88|471.76|479.66|476.54|473.44|470.32|0
1650915300000|2022-04-25 19:35:00|476.07|472.95|468.06|464.94|476.07|472.95|466.86|463.74|0
1650915600000|2022-04-25 19:40:00|467.34|464.22|465.67|462.55|476.94|473.82|464.23|461.11|0
1650915900000|2022-04-25 19:45:00|465.91|462.79|469.62|466.5|473.58|470.46|463.27|460.15|0
1650916200000|2022-04-25 19:50:00|469.26|466.14|462.55|459.43|475.74|472.62|461.84|458.72|0
1650916500000|2022-04-25 19:55:00|463.03|459.91|462.31|459.19|468.54|465.42|461.84|458.72|0
1650916800000|2022-04-25 20:00:00|462.08|458.96|461.06|457.94|465.9|462.78|459.62|456.5|0
1650917100000|2022-04-25 20:05:00|461.54|458.42|462.97|459.85|463.82|460.7|461.06|457.94|0
1650917400000|2022-04-25 20:10:00|463.21|460.09|465.13|462.01|465.37|462.25|462.26|459.14|0
1650917700000|2022-04-25 20:15:00|465.87|462.23|463.84|460.2|465.87|462.23|462.99|459.35|0
1650918000000|2022-04-25 20:20:00|463.71|460.07|463.47|459.83|464.43|460.79|462.75|459.11|0
1650918300000|2022-04-25 20:25:00|462.99|459.35|462.51|458.87|463.47|459.83|462.03|458.39|0
1650918600000|2022-04-25 20:30:00|462.27|458.63|463.71|460.07|464.43|460.79|462.27|458.63|0
1650918900000|2022-04-25 20:35:00|463.95|460.31|462.03|458.39|464.19|460.55|462.03|458.39|0
1650919200000|2022-04-25 20:40:00|462.16|458.52|462.51|458.87|462.99|459.35|461.31|457.67|0
1650919500000|2022-04-25 20:45:00|462.4|458.76|461.79|458.15|462.51|458.87|461.31|457.67|0
1650919800000|2022-04-25 20:50:00|462.03|458.39|461.07|457.43|462.27|458.63|461.07|457.43|0
1650920100000|2022-04-25 20:55:00|461.31|457.67|461.57|457.93|462.03|458.39|461.07|457.43|0
1650920400000|2022-04-25 21:00:00|461.6|457.96|462.06|458.42|462.06|458.42|461.6|457.96|0
1650920700000|2022-04-25 21:05:00|462.3|458.66|462.93|459.29|462.93|459.29|462.06|458.42|0
1650921000000|2022-04-25 21:10:00|462.89|459.25|463.21|459.57|463.28|459.64|462.86|459.22|0
1650921300000|2022-04-25 21:15:00|463.18|459.54|463.24|459.6|463.28|459.64|463.07|459.43|0
1650921600000|2022-04-25 21:20:00|463.21|459.57|462.65|459.01|463.39|459.75|462.65|459.01|0
1650921900000|2022-04-25 21:25:00|462.54|458.9|462.44|458.8|462.54|458.9|462.44|458.8|0
1650922200000|2022-04-25 21:30:00|462.48|458.84|462.99|459.35|463.14|459.5|462.48|458.84|0
1650922500000|2022-04-25 21:35:00|462.71|459.07|462.78|459.14|462.78|459.14|462.61|458.97|0
1650922800000|2022-04-25 21:40:00|462.96|459.32|462.75|459.11|462.99|459.35|462.65|459.01|0
1650923100000|2022-04-25 21:45:00|462.71|459.07|462.78|459.14|462.78|459.14|462.58|458.94|0
1650923400000|2022-04-25 21:50:00|462.71|459.07|462.75|459.11|462.75|459.11|462.71|459.07|0
1650923700000|2022-04-25 21:55:00|462.71|459.07|462.88|459.24|463.03|459.39|462.64|459|0
1650924000000|2022-04-25 22:00:00|461.91|458.27|466.82|463.18|466.82|463.18|461.91|458.27|0
1650924300000|2022-04-25 22:05:00|467.06|463.42|466.58|462.94|467.18|463.54|465.86|462.22|0
1650924600000|2022-04-25 22:10:00|466.46|462.82|466.57|462.93|466.58|462.94|465.14|461.5|0
1650924900000|2022-04-25 22:15:00|466.09|462.45|467.05|463.41|467.29|463.65|466.09|462.45|0
1650925200000|2022-04-25 22:20:00|466.81|463.17|466.7|463.06|467.29|463.65|466.33|462.69|0
1650925500000|2022-04-25 22:25:00|466.81|463.17|465.74|462.1|466.94|463.3|465.37|461.73|0
1650925800000|2022-04-25 22:30:00|465.85|462.21|465.13|461.49|467.05|463.41|465.13|461.49|0
1650926100000|2022-04-25 22:35:00|465.26|461.62|465.5|461.86|466.57|462.93|465.26|461.62|0
1650926400000|2022-04-25 22:40:00|465.37|461.73|466.57|462.93|467.05|463.41|465.37|461.73|0
1650926700000|2022-04-25 22:45:00|466.7|463.06|466.09|462.45|467.05|463.41|465.98|462.34|0
1650927000000|2022-04-25 22:50:00|465.85|462.21|463.69|460.05|465.85|462.21|463.21|459.57|0
1650927300000|2022-04-25 22:55:00|463.93|460.29|463.69|460.05|464.65|461.01|463.34|459.7|0
1650927600000|2022-04-25 23:00:00|463.57|459.93|463.45|459.81|463.93|460.29|462.73|459.09|0
1650927900000|2022-04-25 23:05:00|463.69|460.05|463.21|459.57|463.93|460.29|462.73|459.09|0
1650928200000|2022-04-25 23:10:00|463.45|459.81|462.25|458.61|463.45|459.81|462.01|458.37|0
1650928500000|2022-04-25 23:15:00|462.13|458.49|462.25|458.61|462.25|458.61|461.53|457.89|0
1650928800000|2022-04-25 23:20:00|462.01|458.37|462.25|458.61|462.85|459.21|462.01|458.37|0
1650929100000|2022-04-25 23:25:00|462.49|458.85|462.97|459.33|462.97|459.33|461.77|458.13|0
1650929400000|2022-04-25 23:30:00|462.73|459.09|463.92|460.28|464.16|460.52|462.73|459.09|0
1650929700000|2022-04-25 23:35:00|464.05|460.41|464.16|460.52|464.16|460.52|463.92|460.28|0
1650930000000|2022-04-25 23:40:00|464.29|460.65|464.16|460.52|464.4|460.76|463.92|460.28|0
1650930300000|2022-04-25 23:45:00|464.4|460.76|464.16|460.52|465.36|461.72|464.16|460.52|0
1650930600000|2022-04-25 23:50:00|464.4|460.76|465.36|461.72|465.6|461.96|463.92|460.28|0
1650930900000|2022-04-25 23:55:00|465.6|461.96|465.12|461.48|466.08|462.44|464.64|461|0
1650931200000|2022-04-26 00:00:00|465.36|461.72|466.56|462.92|466.8|463.16|464.64|461|0
1650931500000|2022-04-26 00:05:00|466.32|462.68|466.68|463.04|467.04|463.4|464.64|461|0
1650931800000|2022-04-26 00:10:00|466.8|463.16|467.16|463.52|467.64|464|465.36|461.72|0
1650932100000|2022-04-26 00:15:00|467.28|463.64|466.8|463.16|467.76|464.12|465.84|462.2|0
1650932400000|2022-04-26 00:20:00|467.04|463.4|466.56|462.92|467.04|463.4|465.36|461.72|0
1650932700000|2022-04-26 00:25:00|466.44|462.8|465.36|461.72|466.44|462.8|464.64|461|0
1650933000000|2022-04-26 00:30:00|465.12|461.48|466.08|462.44|466.8|463.16|465.12|461.48|0
1650933300000|2022-04-26 00:35:00|465.96|462.32|465.59|461.95|465.96|462.32|464.88|461.24|0
1650933600000|2022-04-26 00:40:00|465.35|461.71|464.39|460.75|466.31|462.67|464.39|460.75|0
1650933900000|2022-04-26 00:45:00|464.63|460.99|464.28|460.64|464.87|461.23|463.91|460.27|0
1650934200000|2022-04-26 00:50:00|464.39|460.75|463.91|460.27|465.11|461.47|463.91|460.27|0
1650934500000|2022-04-26 00:55:00|463.67|460.03|462.23|458.59|464.15|460.51|461.76|458.12|0
1650934800000|2022-04-26 01:00:00|462.12|458.48|461.04|457.4|462.23|458.59|461.04|457.4|0
1650935100000|2022-04-26 01:05:00|461.28|457.64|461.04|457.4|461.75|458.11|461.04|457.4|0
1650935400000|2022-04-26 01:10:00|461.27|457.63|461.03|457.39|461.51|457.87|461.03|457.39|0
1650935700000|2022-04-26 01:15:00|461.27|457.63|462.23|458.59|462.23|458.59|461.03|457.39|0
1650936000000|2022-04-26 01:20:00|462.47|458.83|463.19|459.55|463.67|460.03|462.23|458.59|0
1650936300000|2022-04-26 01:25:00|463.43|459.79|462.47|458.83|463.43|459.79|461.51|457.87|0
1650936600000|2022-04-26 01:30:00|461.99|458.35|461.75|458.11|462.95|459.31|461.75|458.11|0
1650936900000|2022-04-26 01:35:00|461.99|458.35|461.27|457.63|462.23|458.59|461.03|457.39|0
1650937200000|2022-04-26 01:40:00|461.16|457.52|461.03|457.39|461.27|457.63|459.11|455.47|0
1650937500000|2022-04-26 01:45:00|461.27|457.63|463.55|459.91|465.11|461.47|461.27|457.63|0
1650937800000|2022-04-26 01:50:00|463.67|460.03|463.31|459.67|464.63|460.99|463.19|459.55|0
1650938100000|2022-04-26 01:55:00|463.43|459.79|463.42|459.78|464.86|461.22|463.18|459.54|0
1650938400000|2022-04-26 02:00:00|463.18|459.54|462.52|459.72|464.14|460.5|462.47|458.83|0
1650938700000|2022-04-26 02:05:00|462.28|459.48|461.69|458.89|462.41|459.61|459.89|457.09|0
1650939000000|2022-04-26 02:10:00|461.8|459|462.76|459.96|463.13|460.33|461.8|459|0
1650939300000|2022-04-26 02:15:00|462.52|459.72|461.8|459|463.96|461.16|461.8|459|0
1650939600000|2022-04-26 02:20:00|462.04|459.24|459.41|456.61|462.52|459.72|459.17|456.37|0
1650939900000|2022-04-26 02:25:00|459.17|456.37|458.93|456.13|459.65|456.85|458.45|455.65|0
1650940200000|2022-04-26 02:30:00|458.69|455.89|459.41|456.61|459.41|456.61|458.45|455.65|0
1650940500000|2022-04-26 02:35:00|459.17|456.37|459.17|456.37|459.41|456.61|458.45|455.65|0
1650940800000|2022-04-26 02:40:00|458.93|456.13|456.29|453.49|458.93|456.13|456.05|453.25|0
1650941100000|2022-04-26 02:45:00|456.53|453.73|456.05|453.25|457.01|454.21|456.05|453.25|0
1650941400000|2022-04-26 02:50:00|456.53|453.73|456.05|453.25|456.53|453.73|456.05|453.25|0
1650941700000|2022-04-26 02:55:00|456.29|453.49|456.29|453.49|456.53|453.73|456.05|453.25|0
1650942000000|2022-04-26 03:00:00|456.53|453.73|455.09|452.29|456.53|453.73|455.09|452.29|0
1650942300000|2022-04-26 03:05:00|455.33|452.53|455.09|452.29|455.81|453.01|455.09|452.29|0
1650942600000|2022-04-26 03:10:00|455.33|452.53|455.09|452.29|455.57|452.77|455.09|452.29|0
1650942900000|2022-04-26 03:15:00|453.42|450.62|455.33|452.53|456.17|453.37|453.42|450.62|0
1650943200000|2022-04-26 03:20:00|455.57|452.77|454.37|451.57|456.05|453.25|453.66|450.86|0
1650943500000|2022-04-26 03:25:00|454.61|451.81|453.42|450.62|454.61|451.81|453.18|450.38|0
1650943800000|2022-04-26 03:30:00|453.66|450.86|453.74|450.94|454.22|451.42|452.7|449.9|0
1650944100000|2022-04-26 03:35:00|453.5|450.7|453.98|451.18|454.22|451.42|452.31|449.51|0
1650944400000|2022-04-26 03:40:00|454.22|451.42|454.94|452.14|454.94|452.14|454.22|451.42|0
1650944700000|2022-04-26 03:45:00|454.7|451.9|454.46|451.66|455.06|452.26|454.22|451.42|0
1650945000000|2022-04-26 03:50:00|454.22|451.42|454.46|451.66|454.82|452.02|453.98|451.18|0
1650945300000|2022-04-26 03:55:00|454.7|451.9|453.5|450.7|454.7|451.9|453.5|450.7|0
1650945600000|2022-04-26 04:00:00|453.26|450.46|453.02|450.22|453.74|450.94|452.78|449.98|0
1650945900000|2022-04-26 04:05:00|453.15|450.35|454.93|452.13|454.93|452.13|453.02|450.22|0
1650946200000|2022-04-26 04:10:00|455.41|452.61|454.46|451.66|455.65|452.85|454.46|451.66|0
1650946500000|2022-04-26 04:15:00|454.69|451.89|454.93|452.13|454.93|452.13|454.22|451.42|0
1650946800000|2022-04-26 04:20:00|454.69|451.89|455.17|452.37|455.65|452.85|454.69|451.89|0
1650947100000|2022-04-26 04:25:00|455.41|452.61|455.41|452.61|455.41|452.61|455.17|452.37|0
1650947400000|2022-04-26 04:30:00|455.17|452.37|454.69|451.89|455.17|452.37|454.69|451.89|0
1650947700000|2022-04-26 04:35:00|454.93|452.13|454.93|452.13|455.17|452.37|454.93|452.13|0
1650948000000|2022-04-26 04:40:00|454.69|451.89|454.21|451.41|454.69|451.89|454.21|451.41|0
1650948300000|2022-04-26 04:45:00|454.45|451.65|454.21|451.41|454.58|451.78|454.21|451.41|0
1650948600000|2022-04-26 04:50:00|454.45|451.65|453.97|451.17|454.45|451.65|453.97|451.17|0
1650948900000|2022-04-26 04:55:00|454.21|451.41|454.35|451.55|454.59|451.79|453.97|451.17|0
1650949200000|2022-04-26 05:00:00|454.59|451.79|454.35|451.55|455.31|452.51|453.64|450.84|0
1650949500000|2022-04-26 05:05:00|454.59|451.79|459.13|456.33|459.13|456.33|454.48|451.68|0
1650949800000|2022-04-26 05:10:00|458.89|456.09|458.53|455.73|458.89|456.09|456.5|453.7|0
1650950100000|2022-04-26 05:15:00|458.65|455.85|460.32|457.52|460.8|458|458.41|455.61|0
1650950400000|2022-04-26 05:20:00|460.08|457.28|459.6|456.8|460.56|457.76|458.65|455.85|0
1650950700000|2022-04-26 05:25:00|459.36|456.56|459.36|456.56|459.84|457.04|458.41|455.61|0
1650951000000|2022-04-26 05:30:00|459.12|456.32|458.41|455.61|459.49|456.69|457.21|454.41|0
1650951300000|2022-04-26 05:35:00|458.17|455.37|458.41|455.61|458.88|456.08|457.93|455.13|0
1650951600000|2022-04-26 05:40:00|457.93|455.13|456.97|454.17|458.17|455.37|456.73|453.93|0
1650951900000|2022-04-26 05:45:00|456.73|453.93|456.01|453.21|456.97|454.17|455.9|453.1|0
1650952200000|2022-04-26 05:50:00|456.25|453.45|453.63|450.83|456.25|453.45|453.63|450.83|0
1650952500000|2022-04-26 05:55:00|453.87|451.07|456.85|454.05|456.97|454.17|453.87|451.07|0
1650952800000|2022-04-26 06:00:00|457.45|454.65|459.6|456.8|461.27|458.47|455.3|452.5|0
1650953100000|2022-04-26 06:05:00|459.84|457.04|462.47|459.67|463.9|461.1|459.84|457.04|0
1650953400000|2022-04-26 06:10:00|462.23|459.43|463.66|460.86|464.62|461.82|460.55|457.75|0
1650953700000|2022-04-26 06:15:00|463.9|461.1|465.34|462.54|467.98|465.18|463.9|461.1|0
1650954000000|2022-04-26 06:20:00|465.58|462.78|466.83|464.03|467.31|464.51|465.58|462.78|0
1650954300000|2022-04-26 06:25:00|466.59|463.79|465.34|462.54|467.16|464.36|465.24|462.44|0
1650954600000|2022-04-26 06:30:00|465.58|462.78|467.26|464.46|467.26|464.46|462.94|460.14|0
1650954900000|2022-04-26 06:35:00|467.02|464.22|466.3|463.5|467.97|465.17|465.34|462.54|0
1650955200000|2022-04-26 06:40:00|465.82|463.02|467.49|464.69|467.73|464.93|464.14|461.34|0
1650955500000|2022-04-26 06:45:00|467.73|464.93|465.57|462.77|470.61|467.81|465.34|462.54|0
1650955800000|2022-04-26 06:50:00|465.22|462.42|464.38|461.58|466.77|463.97|464.14|461.34|0
1650956100000|2022-04-26 06:55:00|464.5|461.7|463.9|461.1|466.29|463.49|463.9|461.1|0
1650956400000|2022-04-26 07:00:00|464.14|461.34|467.01|464.21|470.37|467.57|464.14|461.34|0
1650956700000|2022-04-26 07:05:00|466.81|464.41|474.26|471.86|474.5|472.1|466.22|463.82|0
1650957000000|2022-04-26 07:10:00|474.5|472.1|477.38|474.98|477.86|475.46|472.57|470.17|0
1650957300000|2022-04-26 07:15:00|478.59|476.19|481.12|478.72|481.48|479.08|477.38|474.98|0
1650957600000|2022-04-26 07:20:00|481.24|478.84|480.4|478|482.93|480.53|479.79|477.39|0
1650957900000|2022-04-26 07:25:00|480.64|478.24|484.98|482.58|486.3|483.9|477.86|475.46|0
1650958200000|2022-04-26 07:30:00|485.34|482.94|482.03|479.63|486.44|484.04|478.25|475.85|0
1650958500000|2022-04-26 07:35:00|480.47|478.07|482.14|479.74|484.3|481.9|479.39|476.99|0
1650958800000|2022-04-26 07:40:00|481.9|479.5|484.06|481.66|484.3|481.9|479.75|477.35|0
1650959100000|2022-04-26 07:45:00|483.82|481.42|481.18|478.78|485.5|483.1|479.74|477.34|0
1650959400000|2022-04-26 07:50:00|480.94|478.54|479.74|477.34|480.94|478.54|477.83|475.43|0
1650959700000|2022-04-26 07:55:00|479.26|476.86|482.27|479.87|483.34|480.94|478.07|475.67|0
1650960000000|2022-04-26 08:00:00|482.51|480.11|482.38|479.98|483.82|481.42|478.54|476.14|0
1650960300000|2022-04-26 08:05:00|482.5|480.1|480.7|478.3|482.86|480.46|479.26|476.86|0
1650960600000|2022-04-26 08:10:00|480.22|477.82|476.63|474.23|480.94|478.54|476.15|473.75|0
1650960900000|2022-04-26 08:15:00|476.51|474.11|474.47|472.07|476.51|474.11|473.04|470.64|0
1650961200000|2022-04-26 08:20:00|474.71|472.31|470.65|468.25|474.71|472.31|470.41|468.01|0
1650961500000|2022-04-26 08:25:00|470.53|468.13|471.49|469.09|472.8|470.4|469.93|467.53|0
1650961800000|2022-04-26 08:30:00|471.12|468.72|473.58|471.18|475.74|473.34|470.88|468.48|0
1650962100000|2022-04-26 08:35:00|473.7|471.3|476.1|473.7|476.82|474.42|473.7|471.3|0
1650962400000|2022-04-26 08:40:00|475.98|473.58|474.9|472.5|476.1|473.7|473.46|471.06|0
1650962700000|2022-04-26 08:45:00|475.02|472.62|475.5|473.1|475.62|473.22|473.46|471.06|0
1650963000000|2022-04-26 08:50:00|475.37|472.97|474.78|472.38|476.22|473.82|472.5|470.1|0
1650963300000|2022-04-26 08:55:00|474.42|472.02|469.03|466.63|475.13|472.73|469.03|466.63|0
1650963600000|2022-04-26 09:00:00|468.43|466.03|470.94|468.54|471.06|468.66|468.43|466.03|0
1650963900000|2022-04-26 09:05:00|471.3|468.9|469.14|466.74|472.62|470.22|467.47|465.07|0
1650964200000|2022-04-26 09:10:00|468.9|466.5|469.99|467.59|470.82|468.42|467.71|465.31|0
1650964500000|2022-04-26 09:15:00|469.86|467.46|469.62|467.22|471.78|469.38|469.38|466.98|0
1650964800000|2022-04-26 09:20:00|469.75|467.35|473.93|471.53|473.93|471.53|469.75|467.35|0
1650965100000|2022-04-26 09:25:00|473.21|470.81|473.34|470.94|474.89|472.49|472.25|469.85|0
1650965400000|2022-04-26 09:30:00|473.21|470.81|471.29|468.89|473.93|471.53|469.86|467.46|0
1650965700000|2022-04-26 09:35:00|471.53|469.13|471.05|468.65|471.77|469.37|469.14|466.74|0
1650966000000|2022-04-26 09:40:00|471.18|468.78|471.77|469.37|473.69|471.29|471.05|468.65|0
1650966300000|2022-04-26 09:45:00|471.53|469.13|476.09|473.69|476.09|473.69|471.29|468.89|0
1650966600000|2022-04-26 09:50:00|475.97|473.57|474.41|472.01|476.57|474.17|473.69|471.29|0
1650966900000|2022-04-26 09:55:00|474.53|472.13|472.25|469.85|475.37|472.97|471.53|469.13|0
1650967200000|2022-04-26 10:00:00|472.49|470.09|469.61|467.21|472.85|470.45|469.26|466.86|0
1650967500000|2022-04-26 10:05:00|469.5|467.1|472.25|469.85|472.25|469.85|469.5|467.1|0
1650967800000|2022-04-26 10:10:00|472.13|469.73|473.81|471.41|474.88|472.48|471.77|469.37|0
1650968100000|2022-04-26 10:15:00|473.92|471.52|475.97|473.57|477.28|474.88|473.92|471.52|0
1650968400000|2022-04-26 10:20:00|475.6|473.2|476.08|473.68|477.04|474.64|474.64|472.24|0
1650968700000|2022-04-26 10:25:00|475.97|473.57|476.8|474.4|478.48|476.08|475.6|473.2|0
1650969000000|2022-04-26 10:30:00|477.04|474.64|476.08|473.68|477.28|474.88|473.44|471.04|0
1650969300000|2022-04-26 10:35:00|475.96|473.56|474.52|472.12|476.8|474.4|473.68|471.28|0
1650969600000|2022-04-26 10:40:00|474.4|472|476.56|474.16|477.04|474.64|472.72|470.32|0
1650969900000|2022-04-26 10:45:00|476.32|473.92|475.36|472.96|476.32|473.92|474.4|472|0
1650970200000|2022-04-26 10:50:00|475.48|473.08|476.44|474.04|476.44|474.04|474.88|472.48|0
1650970500000|2022-04-26 10:55:00|476.56|474.16|478.72|476.32|478.84|476.44|474.88|472.48|0
1650970800000|2022-04-26 11:00:00|478.48|476.08|481.49|479.09|482.46|480.06|478.48|476.08|0
1650971100000|2022-04-26 11:05:00|481.73|479.33|481.49|479.09|483.42|481.02|481.49|479.09|0
1650971400000|2022-04-26 11:10:00|481.62|479.22|480.53|478.13|482.82|480.42|479.09|476.69|0
1650971700000|2022-04-26 11:15:00|480.77|478.37|480.29|477.89|481.49|479.09|479.46|477.06|0
1650972000000|2022-04-26 11:20:00|480.18|477.78|477.17|474.77|480.53|478.13|476.93|474.53|0
1650972300000|2022-04-26 11:25:00|476.93|474.53|476.93|474.53|478.37|475.97|476.45|474.05|0
1650972600000|2022-04-26 11:30:00|477.17|474.77|480.05|477.65|480.05|477.65|476.93|474.53|0
1650972900000|2022-04-26 11:35:00|480.17|477.77|481.97|479.57|483.89|481.49|479.45|477.05|0
1650973200000|2022-04-26 11:40:00|482.09|479.69|482.21|479.81|482.93|480.53|481.25|478.85|0
1650973500000|2022-04-26 11:45:00|481.97|479.57|478.61|476.21|482.45|480.05|478.61|476.21|0
1650973800000|2022-04-26 11:50:00|478.13|475.73|478.49|476.09|478.49|476.09|476.69|474.29|0
1650974100000|2022-04-26 11:55:00|478.61|476.21|476.69|474.29|479.09|476.69|476.45|474.05|0
1650974400000|2022-04-26 12:00:00|476.45|474.05|478.61|476.21|478.61|476.21|475.73|473.33|0
1650974700000|2022-04-26 12:05:00|478.85|476.45|477.89|475.49|479.08|476.68|477.17|474.77|0
1650975000000|2022-04-26 12:10:00|477.65|475.25|477.16|474.76|478.36|475.96|475.73|473.33|0
1650975300000|2022-04-26 12:15:00|476.93|474.53|479.08|476.68|480.52|478.12|476.21|473.81|0
1650975600000|2022-04-26 12:20:00|478.97|476.57|477.88|475.48|480.28|477.88|477.4|475|0
1650975900000|2022-04-26 12:25:00|478.6|476.2|477.64|475.24|479.56|477.16|475.72|473.32|0
1650976200000|2022-04-26 12:30:00|477.53|475.13|478.12|475.72|479.32|476.92|476.44|474.04|0
1650976500000|2022-04-26 12:35:00|478.01|475.61|483.88|481.48|486.77|484.37|478.01|475.61|0
1650976800000|2022-04-26 12:40:00|484.25|481.85|486.29|483.89|487.25|484.85|484.25|481.85|0
1650977100000|2022-04-26 12:45:00|486.53|484.13|485.81|483.41|487.73|485.33|485.33|482.93|0
1650977400000|2022-04-26 12:50:00|485.57|483.17|482.68|480.28|486.53|484.13|482.44|480.04|0
1650977700000|2022-04-26 12:55:00|482.92|480.52|482.48|480.08|483.88|481.48|481.48|479.08|0
1650978000000|2022-04-26 13:00:00|482.72|480.32|485.83|483.43|488|485.6|482.72|480.32|0
1650978300000|2022-04-26 13:05:00|486.07|483.67|486.07|483.67|486.92|484.52|485.35|482.95|0
1650978600000|2022-04-26 13:10:00|486.31|483.91|489.2|486.8|490.4|488|485.83|483.43|0
1650978900000|2022-04-26 13:15:00|489.44|487.04|488.6|486.2|489.92|487.52|487.99|485.59|0
1650979200000|2022-04-26 13:20:00|488.47|486.07|490.88|488.48|492.08|489.68|488.23|485.83|0
1650979500000|2022-04-26 13:25:00|491.12|488.72|489.19|486.79|492.08|489.68|487.99|485.59|0
1650979800000|2022-04-26 13:30:00|489.67|487.27|497.29|494.89|497.53|495.13|487.99|485.59|0
1650980100000|2022-04-26 13:35:00|498.01|495.61|496.09|493.69|498.25|495.85|491.53|489.13|0
1650980400000|2022-04-26 13:40:00|497.77|495.37|504.99|502.59|505.47|503.07|495.13|492.73|0
1650980700000|2022-04-26 13:45:00|505.47|503.07|505.86|503.46|507.64|505.24|497.85|495.45|0
1650981000000|2022-04-26 13:50:00|506.82|504.42|512.35|509.95|512.35|509.95|503.7|501.3|0
1650981300000|2022-04-26 13:55:00|511.87|509.47|510.07|507.67|513.56|511.16|509.23|506.83|0
1650981600000|2022-04-26 14:00:00|510.67|508.27|510.19|507.79|513.8|511.4|508.74|506.34|0
1650981900000|2022-04-26 14:05:00|510.91|508.51|503.46|501.06|510.91|508.51|502.5|500.1|0
1650982200000|2022-04-26 14:10:00|504.42|502.02|513.8|511.4|514.28|511.88|502.5|500.1|0
1650982500000|2022-04-26 14:15:00|514.52|512.12|526.48|524.08|528.89|526.49|514.52|512.12|0
1650982800000|2022-04-26 14:20:00|527.2|524.8|529.74|527.34|533.47|531.07|524.31|521.91|0
1650983100000|2022-04-26 14:25:00|530.09|527.69|524.07|521.67|532.98|530.58|524.07|521.67|0
1650983400000|2022-04-26 14:30:00|523.35|520.95|531.9|529.5|532.5|530.1|522.87|520.47|0
1650983700000|2022-04-26 14:35:00|532.5|530.1|533.71|531.31|537.33|534.93|526.48|524.08|0
1650984000000|2022-04-26 14:40:00|533.22|530.82|540.01|537.61|542.65|540.25|532.74|530.34|0
1650984300000|2022-04-26 14:45:00|540.49|538.09|532.09|529.69|540.49|538.09|532.09|529.69|0
1650984600000|2022-04-26 14:50:00|532.33|529.93|536.89|534.49|537.97|535.57|529.69|527.29|0
1650984900000|2022-04-26 14:55:00|536.65|534.25|537.37|534.97|538.81|536.41|534.24|531.84|0
1650985200000|2022-04-26 15:00:00|537.85|535.45|543.62|541.22|543.86|541.46|537.85|535.45|0
1650985500000|2022-04-26 15:05:00|543.38|540.98|541.45|539.05|545.78|543.38|541.45|539.05|0
1650985800000|2022-04-26 15:10:00|542.17|539.77|537.02|534.62|543.62|541.22|536.64|534.24|0
1650986100000|2022-04-26 15:15:00|537.26|534.86|545.67|543.27|545.67|543.27|537.02|534.62|0
1650986400000|2022-04-26 15:20:00|545.43|543.03|538.46|536.06|546.15|543.75|533.66|531.26|0
1650986700000|2022-04-26 15:25:00|539.18|536.78|539.9|537.5|540.86|538.46|536.06|533.66|0
1650987000000|2022-04-26 15:30:00|540.38|537.98|541.61|539.21|544.97|542.57|536.82|534.42|0
1650987300000|2022-04-26 15:35:00|542.09|539.69|545.21|542.81|550.5|548.1|541.37|538.97|0
1650987600000|2022-04-26 15:40:00|545.69|543.29|543.77|541.37|551.94|549.54|543.77|541.37|0
1650987900000|2022-04-26 15:45:00|544.01|541.61|544.67|542.27|547.13|544.73|542.27|539.87|0
1650988200000|2022-04-26 15:50:00|545.14|542.74|546.82|544.42|546.82|544.42|542.27|539.87|0
1650988500000|2022-04-26 15:55:00|546.95|544.55|554.02|551.62|554.5|552.1|546.95|544.55|0
1650988800000|2022-04-26 16:00:00|553.54|551.14|550.65|548.25|554.26|551.86|549.7|547.3|0
1650989100000|2022-04-26 16:05:00|550.41|548.01|543.94|541.54|551.61|549.21|543.94|541.54|0
1650989400000|2022-04-26 16:10:00|544.42|542.02|543.83|541.43|547.54|545.14|543.11|540.71|0
1650989700000|2022-04-26 16:15:00|543.46|541.06|539.92|537.52|543.7|541.3|538.44|536.04|0
1650990000000|2022-04-26 16:20:00|539.68|537.28|535.99|533.59|539.68|537.28|532.89|530.49|0
1650990300000|2022-04-26 16:25:00|536.47|534.07|529.07|526.67|536.47|534.07|526.92|524.52|0
1650990600000|2022-04-26 16:30:00|530.26|527.86|533.36|530.96|534.8|532.4|527.64|525.24|0
1650990900000|2022-04-26 16:35:00|533.25|530.85|539.1|536.7|539.82|537.42|531.58|529.18|0
1650991200000|2022-04-26 16:40:00|538.86|536.46|538.14|535.74|540.3|537.9|535.51|533.11|0
1650991500000|2022-04-26 16:45:00|538.38|535.98|542.22|539.82|543.18|540.78|538.14|535.74|0
1650991800000|2022-04-26 16:50:00|541.98|539.58|538.22|535.82|542.46|540.06|535.51|533.11|0
1650992100000|2022-04-26 16:55:00|538.94|536.54|526.72|524.32|539.66|537.26|526.72|524.32|0
1650992400000|2022-04-26 17:00:00|526.95|524.55|542.63|540.23|543.84|541.44|526.95|524.55|0
1650992700000|2022-04-26 17:05:00|542.15|539.75|541.67|539.27|542.88|540.48|539.26|536.86|0
1650993000000|2022-04-26 17:10:00|541.91|539.51|546.98|544.58|546.98|544.58|540.22|537.82|0
1650993300000|2022-04-26 17:15:00|547.22|544.82|551.08|548.68|551.32|548.92|544.8|542.4|0
1650993600000|2022-04-26 17:20:00|551.32|548.92|554.22|551.82|554.47|552.07|549.87|547.47|0
1650993900000|2022-04-26 17:25:00|553.98|551.58|556.53|554.13|557.97|555.57|552.29|549.89|0
1650994200000|2022-04-26 17:30:00|556.77|554.37|555.8|553.4|560.86|558.46|553.64|551.24|0
1650994500000|2022-04-26 17:35:00|556.77|554.37|553.64|551.24|559.41|557.01|552.68|550.28|0
1650994800000|2022-04-26 17:40:00|554.6|552.2|546.44|544.04|554.84|552.44|543.56|541.16|0
1650995100000|2022-04-26 17:45:00|545.48|543.08|549.07|546.67|552.44|550.04|544.76|542.36|0
1650995400000|2022-04-26 17:50:00|548.59|546.19|556.04|553.64|556.04|553.64|548.59|546.19|0
1650995700000|2022-04-26 17:55:00|555.8|553.4|554.6|552.2|556.52|554.12|551.47|549.07|0
1650996000000|2022-04-26 18:00:00|554.36|551.96|554.6|552.2|558.21|555.81|552.67|550.27|0
1650996300000|2022-04-26 18:05:00|554.84|552.44|555.32|552.92|556.52|554.12|551.47|549.07|0
1650996600000|2022-04-26 18:10:00|555.8|553.4|549.31|546.91|555.8|553.4|548.83|546.43|0
1650996900000|2022-04-26 18:15:00|549.07|546.67|549.79|547.39|553.87|551.47|544.03|541.63|0
1650997200000|2022-04-26 18:20:00|550.27|547.87|542.83|540.43|550.75|548.35|539.96|537.56|0
1650997500000|2022-04-26 18:25:00|542.36|539.96|542.83|540.43|547.63|545.23|541.16|538.76|0
1650997800000|2022-04-26 18:30:00|543.79|541.39|545.35|542.95|549.55|547.15|542.59|540.19|0
1650998100000|2022-04-26 18:35:00|544.75|542.35|542.83|540.43|545.35|542.95|539.72|537.32|0
1650998400000|2022-04-26 18:40:00|543.31|540.91|554.35|551.95|554.35|551.95|543.31|540.91|0
1650998700000|2022-04-26 18:45:00|554.11|551.71|553.15|550.75|556.03|553.63|550.51|548.11|0
1650999000000|2022-04-26 18:50:00|553.27|550.87|546.42|544.02|553.63|551.23|545.23|542.83|0
1650999300000|2022-04-26 18:55:00|545.23|542.83|541.15|538.75|547.03|544.63|539.96|537.56|0
1650999600000|2022-04-26 19:00:00|541.63|539.23|545.15|542.75|545.63|543.23|536.25|533.85|0
1650999900000|2022-04-26 19:05:00|545.88|543.48|551.67|549.27|553.36|550.96|544.91|542.51|0
1651000200000|2022-04-26 19:10:00|551.91|549.51|560.13|557.73|561.1|558.7|548.77|546.37|0
1651000500000|2022-04-26 19:15:00|559.89|557.49|570.37|567.97|571.58|569.18|559.89|557.49|0
1651000800000|2022-04-26 19:20:00|569.89|567.49|564.1|561.7|570.61|568.21|562.65|560.25|0
1651001100000|2022-04-26 19:25:00|562.9|560.5|568.44|566.04|569.89|567.49|562.9|560.5|0
1651001400000|2022-04-26 19:30:00|568.68|566.28|572.78|570.38|574.72|572.32|566.03|563.63|0
1651001700000|2022-04-26 19:35:00|572.54|570.14|566.51|564.11|576.17|573.77|566.51|564.11|0
1651002000000|2022-04-26 19:40:00|566.27|563.87|567.23|564.83|573.51|571.11|564.1|561.7|0
1651002300000|2022-04-26 19:45:00|566.75|564.35|572.54|570.14|575.44|573.04|563.86|561.46|0
1651002600000|2022-04-26 19:50:00|573.63|571.23|576.16|573.76|576.41|574.01|565.3|562.9|0
1651002900000|2022-04-26 19:55:00|576.65|574.25|584.73|582.33|584.97|582.57|571.57|569.17|0
1651003200000|2022-04-26 20:00:00|585.21|582.81|586.18|583.78|592.72|590.32|579.66|577.26|0
1651003500000|2022-04-26 20:05:00|586.91|584.51|605.43|603.03|607.86|605.46|585.7|583.3|0
1651003800000|2022-04-26 20:10:00|606.16|603.76|599.72|597.32|606.16|603.76|594.87|592.47|0
1651004100000|2022-04-26 20:15:00|600.89|598.09|595.8|593|600.89|598.09|594.83|592.03|0
1651004400000|2022-04-26 20:20:00|596.04|593.24|605.25|602.45|606.22|603.42|596.04|593.24|0
1651004700000|2022-04-26 20:25:00|605.01|602.21|604.76|601.96|608.41|605.61|604.76|601.96|0
1651005000000|2022-04-26 20:30:00|605.01|602.21|605.98|603.18|607.92|605.12|604.76|601.96|0
1651005300000|2022-04-26 20:35:00|605.73|602.93|607.68|604.88|609.13|606.33|605.01|602.21|0
1651005600000|2022-04-26 20:40:00|607.92|605.12|614.96|612.16|616.18|613.38|607.92|605.12|0
1651005900000|2022-04-26 20:45:00|614.85|612.05|614.48|611.68|615.69|612.89|610.83|608.03|0
1651006200000|2022-04-26 20:50:00|614.72|611.92|614.85|612.05|617.4|614.6|614.48|611.68|0
1651006500000|2022-04-26 20:55:00|614.96|612.16|613.63|610.83|615.09|612.29|613.02|610.22|0
1651006800000|2022-04-26 21:00:00|614.19|611.39|613.2|610.4|614.19|611.39|613.09|610.29|0
1651007100000|2022-04-26 21:05:00|613.13|610.33|611.85|609.05|613.13|610.33|611.85|609.05|0
1651007400000|2022-04-26 21:10:00|611.78|608.98|610.76|607.96|612.49|609.69|610.69|607.89|0
1651007700000|2022-04-26 21:15:00|610.72|607.92|610.51|607.71|611.67|608.87|610.23|607.43|0
1651008000000|2022-04-26 21:20:00|610.55|607.75|610.61|607.81|610.86|608.06|609.58|606.78|0
1651008300000|2022-04-26 21:25:00|610.8|608|608.06|605.26|610.8|608|607.8|605|0
1651008600000|2022-04-26 21:30:00|608.09|605.29|606.38|603.58|608.09|605.29|604.82|602.02|0
1651008900000|2022-04-26 21:35:00|606.2|603.4|606.98|604.18|607.61|604.81|606.03|603.23|0
1651009200000|2022-04-26 21:40:00|606.91|604.11|606.91|604.11|607.26|604.46|606.2|603.4|0
1651009500000|2022-04-26 21:45:00|606.95|604.15|607.02|604.22|607.02|604.22|605.84|603.04|0
1651009800000|2022-04-26 21:50:00|607.04|604.24|605.63|602.83|607.86|605.06|605.56|602.76|0
1651010100000|2022-04-26 21:55:00|605.67|602.87|604.92|602.12|606.09|603.29|604.92|602.12|0
1651010400000|2022-04-26 22:00:00|600.76|597.96|599.79|596.99|605.48|602.68|599.17|596.37|0
1651010700000|2022-04-26 22:05:00|599.66|596.86|591.19|588.39|599.66|596.86|588.77|585.97|0
1651011000000|2022-04-26 22:10:00|590.94|588.14|590.22|587.42|591.67|588.87|587.69|584.89|0
1651011300000|2022-04-26 22:15:00|590.1|587.3|592.64|589.84|595.54|592.74|588.53|585.73|0
1651011600000|2022-04-26 22:20:00|592.76|589.96|586.35|583.55|592.88|590.08|586.35|583.55|0
1651011900000|2022-04-26 22:25:00|585.99|583.19|580.32|577.52|587.32|584.52|579.6|576.8|0
1651012200000|2022-04-26 22:30:00|580.2|577.4|582.97|580.17|583.21|580.41|578.39|575.59|0
1651012500000|2022-04-26 22:35:00|582.73|579.93|586.59|583.79|586.83|584.03|581.76|578.96|0
1651012800000|2022-04-26 22:40:00|586.47|583.67|590.7|587.9|590.94|588.14|585.62|582.82|0
1651013100000|2022-04-26 22:45:00|590.46|587.66|589.97|587.17|591.66|588.86|588.76|585.96|0
1651013400000|2022-04-26 22:50:00|590.21|587.41|586.59|583.79|590.46|587.66|585.62|582.82|0
1651013700000|2022-04-26 22:55:00|586.35|583.55|589.37|586.57|589.97|587.17|585.99|583.19|0
1651014000000|2022-04-26 23:00:00|589.24|586.44|587.55|584.75|589.37|586.57|587.07|584.27|0
1651014300000|2022-04-26 23:05:00|588.04|585.24|585.5|582.7|588.04|585.24|584.9|582.1|0
1651014600000|2022-04-26 23:10:00|585.38|582.58|585.62|582.82|587.55|584.75|584.17|581.37|0
1651014900000|2022-04-26 23:15:00|585.86|583.06|585.62|582.82|586.47|583.67|584.89|582.09|0
1651015200000|2022-04-26 23:20:00|585.5|582.7|585.13|582.33|585.62|582.82|584.65|581.85|0
1651015500000|2022-04-26 23:25:00|585.02|582.22|586.47|583.67|586.82|584.02|583.81|581.01|0
1651015800000|2022-04-26 23:30:00|586.58|583.78|583.57|580.77|586.71|583.91|582.48|579.68|0
1651016100000|2022-04-26 23:35:00|583.44|580.64|582.72|579.92|585.37|582.57|582.48|579.68|0
1651016400000|2022-04-26 23:40:00|583.33|580.53|582.72|579.92|583.68|580.88|581.03|578.23|0
1651016700000|2022-04-26 23:45:00|582.6|579.8|581.27|578.47|582.96|580.16|580.91|578.11|0
1651017000000|2022-04-26 23:50:00|581.03|578.23|581.51|578.71|581.51|578.71|579.1|576.3|0
1651017300000|2022-04-26 23:55:00|581.27|578.47|581.99|579.19|582.72|579.92|579.34|576.54|0
1651017600000|2022-04-27 00:00:00|581.75|578.95|580.54|577.74|582.23|579.43|578.86|576.06|0
1651017900000|2022-04-27 00:05:00|580.43|577.63|580.79|577.99|581.99|579.19|579.46|576.66|0
1651018200000|2022-04-27 00:10:00|581.03|578.23|581.27|578.47|582.6|579.8|580.54|577.74|0
1651018500000|2022-04-27 00:15:00|580.91|578.11|581.17|578.37|582.96|580.16|580.06|577.26|0
1651018800000|2022-04-27 00:20:00|580.93|578.13|579.43|576.63|581.65|578.85|577.37|574.57|0
1651019100000|2022-04-27 00:25:00|579.19|576.39|580.54|577.74|581.27|578.47|578.35|575.55|0
1651019400000|2022-04-27 00:30:00|580.67|577.87|582.72|579.92|582.97|580.17|580.54|577.74|0
1651019700000|2022-04-27 00:35:00|582.61|579.81|584.42|581.62|584.42|581.62|581.51|578.71|0
1651020000000|2022-04-27 00:40:00|584.18|581.38|585.4|582.6|588.56|585.76|583.94|581.14|0
1651020300000|2022-04-27 00:45:00|585.15|582.35|585.64|582.84|587.1|584.3|584.91|582.11|0
1651020600000|2022-04-27 00:50:00|585.52|582.72|583.69|580.89|585.64|582.84|583.69|580.89|0
1651020900000|2022-04-27 00:55:00|583.58|580.78|588.31|585.51|590.02|587.22|582.48|579.68|0
1651021200000|2022-04-27 01:00:00|588.68|585.88|587.83|585.03|588.68|585.88|586.37|583.57|0
1651021500000|2022-04-27 01:05:00|588.07|585.27|583.45|580.65|588.44|585.64|582.85|580.05|0
1651021800000|2022-04-27 01:10:00|583.58|580.78|584.06|581.26|584.91|582.11|583.45|580.65|0
1651022100000|2022-04-27 01:15:00|584.42|581.62|581.39|578.59|584.42|581.62|580.29|577.49|0
1651022400000|2022-04-27 01:20:00|580.78|577.98|576.89|574.09|581.02|578.22|576.65|573.85|0
1651022700000|2022-04-27 01:25:00|577.02|574.22|575.19|572.39|577.38|574.58|574.71|571.91|0
1651023000000|2022-04-27 01:30:00|575.44|572.64|572.28|569.48|577.13|574.33|572.28|569.48|0
1651023300000|2022-04-27 01:35:00|572.53|569.73|567.2|564.4|574.46|571.66|567.2|564.4|0
1651023600000|2022-04-27 01:40:00|566.71|563.91|570.34|567.54|570.34|567.54|566.47|563.67|0
1651023900000|2022-04-27 01:45:00|570.1|567.3|571.31|568.51|571.31|568.51|568.41|565.61|0
1651024200000|2022-04-27 01:50:00|571.55|568.75|573.25|570.45|573.49|570.69|571.07|568.27|0
1651024500000|2022-04-27 01:55:00|573.49|570.69|572.52|569.72|573.49|570.69|572.04|569.24|0
1651024800000|2022-04-27 02:00:00|572.28|569.48|573.25|570.45|574.46|571.66|572.28|569.48|0
1651025100000|2022-04-27 02:05:00|573.01|570.21|579.68|576.88|581.5|578.7|572.28|569.48|0
1651025400000|2022-04-27 02:10:00|579.8|577|574.22|571.42|579.92|577.12|573.97|571.17|0
1651025700000|2022-04-27 02:15:00|574.7|571.9|574.46|571.66|576.4|573.6|573.86|571.06|0
1651026000000|2022-04-27 02:20:00|574.34|571.54|575.19|572.39|576.64|573.84|573|570.2|0
1651026300000|2022-04-27 02:25:00|575.43|572.63|573|570.2|576.4|573.6|573|570.2|0
1651026600000|2022-04-27 02:30:00|572.76|569.96|573.49|570.69|574.7|571.9|572.03|569.23|0
1651026900000|2022-04-27 02:35:00|573.73|570.93|573.13|570.33|575.67|572.87|573|570.2|0
1651027200000|2022-04-27 02:40:00|572.76|569.96|567.91|565.11|572.76|569.96|567.67|564.87|0
1651027500000|2022-04-27 02:45:00|568.16|565.36|568.88|566.08|571.3|568.5|568.16|565.36|0
1651027800000|2022-04-27 02:50:00|568.64|565.84|564.89|562.09|570.34|567.54|563.32|560.52|0
1651028100000|2022-04-27 02:55:00|564.77|561.97|564.53|561.73|566.7|563.9|563.8|561|0
1651028400000|2022-04-27 03:00:00|564.28|561.48|564.89|562.09|566.46|563.66|563.8|561|0
1651028700000|2022-04-27 03:05:00|564.77|561.97|566.22|563.42|566.7|563.9|564.52|561.72|0
1651029000000|2022-04-27 03:10:00|566.46|563.66|564.77|561.97|566.7|563.9|563.8|561|0
1651029300000|2022-04-27 03:15:00|565.01|562.21|567.91|565.11|568.39|565.59|564.77|561.97|0
1651029600000|2022-04-27 03:20:00|567.79|564.99|567.18|564.38|567.91|565.11|566.83|564.03|0
1651029900000|2022-04-27 03:25:00|566.94|564.14|565.49|562.69|567.31|564.51|564.28|561.48|0
1651030200000|2022-04-27 03:30:00|565.37|562.57|565.13|562.33|567.55|564.75|565|562.2|0
1651030500000|2022-04-27 03:35:00|565.25|562.45|564.76|561.96|565.86|563.06|564.76|561.96|0
1651030800000|2022-04-27 03:40:00|564.89|562.09|565.24|562.44|566.21|563.41|563.55|560.75|0
1651031100000|2022-04-27 03:45:00|565.37|562.57|561.62|558.82|565.49|562.69|560.41|557.61|0
1651031400000|2022-04-27 03:50:00|561.86|559.06|564.03|561.23|564.03|561.23|561.86|559.06|0
1651031700000|2022-04-27 03:55:00|563.92|561.12|563.31|560.51|563.92|561.12|562.1|559.3|0
1651032000000|2022-04-27 04:00:00|563.55|560.75|562.6|559.8|564.64|561.84|562.6|559.8|0
1651032300000|2022-04-27 04:05:00|562.72|559.92|562.35|559.55|562.96|560.16|561.51|558.71|0
1651032600000|2022-04-27 04:10:00|562.11|559.31|562.6|559.8|563.32|560.52|562.11|559.31|0
1651032900000|2022-04-27 04:15:00|562.72|559.92|563.08|560.28|563.32|560.52|562.35|559.55|0
1651033200000|2022-04-27 04:20:00|563.32|560.52|565.26|562.46|565.26|562.46|562.84|560.04|0
1651033500000|2022-04-27 04:25:00|565.02|562.22|564.77|561.97|565.26|562.46|561.87|559.07|0
1651033800000|2022-04-27 04:30:00|564.53|561.73|564.53|561.73|565.02|562.22|563.8|561|0
1651034100000|2022-04-27 04:35:00|564.66|561.86|565.5|562.7|565.98|563.18|564.29|561.49|0
1651034400000|2022-04-27 04:40:00|565.26|562.46|565.26|562.46|566.71|563.91|565.26|562.46|0
1651034700000|2022-04-27 04:45:00|565.38|562.58|562.83|560.03|565.74|562.94|562.83|560.03|0
1651035000000|2022-04-27 04:50:00|562.59|559.79|564.04|561.24|564.29|561.49|562.59|559.79|0
1651035300000|2022-04-27 04:55:00|563.8|561|563.07|560.27|563.93|561.13|562.59|559.79|0
1651035600000|2022-04-27 05:00:00|562.96|560.16|565.5|562.7|565.98|563.18|562.1|559.3|0
1651035900000|2022-04-27 05:05:00|565.38|562.58|563.31|560.51|565.38|562.58|562.59|559.79|0
1651036200000|2022-04-27 05:10:00|563.2|560.4|560.65|557.85|563.8|561|560.17|557.37|0
1651036500000|2022-04-27 05:15:00|560.89|558.09|563.07|560.27|563.31|560.51|560.65|557.85|0
1651036800000|2022-04-27 05:20:00|563.31|560.51|565.74|562.94|566.46|563.66|563.31|560.51|0
1651037100000|2022-04-27 05:25:00|566.22|563.42|562.59|559.79|566.22|563.42|562.59|559.79|0
1651037400000|2022-04-27 05:30:00|562.34|559.54|564.76|561.96|565.25|562.45|559.08|556.28|0
1651037700000|2022-04-27 05:35:00|565.01|562.21|561.86|559.06|565.01|562.21|560.65|557.85|0
1651038000000|2022-04-27 05:40:00|561.62|558.82|562.72|559.92|563.2|560.4|561.26|558.46|0
1651038300000|2022-04-27 05:45:00|563.2|560.4|564.41|561.61|565.87|563.07|562.84|560.04|0
1651038600000|2022-04-27 05:50:00|564.65|561.85|564.05|561.25|566.11|563.31|563.93|561.13|0
1651038900000|2022-04-27 05:55:00|564.41|561.61|564.78|561.98|566.59|563.79|562.96|560.16|0
1651039200000|2022-04-27 06:00:00|564.41|561.61|568.42|565.62|568.78|565.98|562.96|560.16|0
1651039500000|2022-04-27 06:05:00|568.53|565.73|563.81|561.01|569.26|566.46|562.71|559.91|0
1651039800000|2022-04-27 06:10:00|563.92|561.12|559.8|557|564.41|561.61|559.56|556.76|0
1651040100000|2022-04-27 06:15:00|559.69|556.89|558.35|555.55|560.05|557.25|557.63|554.83|0
1651040400000|2022-04-27 06:20:00|558.24|555.44|558.96|556.16|559.2|556.4|557.87|555.07|0
1651040700000|2022-04-27 06:25:00|559.08|556.28|559.56|556.76|559.56|556.76|558.35|555.55|0
1651041000000|2022-04-27 06:30:00|559.32|556.52|559.93|557.13|560.53|557.73|557.87|555.07|0
1651041300000|2022-04-27 06:35:00|560.04|557.24|561.52|558.72|561.52|558.72|557.86|555.06|0
1651041600000|2022-04-27 06:40:00|561.76|558.96|561.52|558.72|563.71|560.91|560.78|557.98|0
1651041900000|2022-04-27 06:45:00|561.76|558.96|560.3|557.5|562.49|559.69|559.57|556.77|0
1651042200000|2022-04-27 06:50:00|560.18|557.38|559.45|556.65|562|559.2|559.08|556.28|0
1651042500000|2022-04-27 06:55:00|559.69|556.89|557.62|554.82|560.42|557.62|557.13|554.33|0
1651042800000|2022-04-27 07:00:00|558.35|555.55|559.81|557.01|561.27|558.47|554.21|551.41|0
1651043100000|2022-04-27 07:05:00|559.32|556.52|556.33|553.93|562.78|560.38|554.74|552.34|0
1651043400000|2022-04-27 07:10:00|556.93|554.53|562.53|560.13|562.77|560.37|555.96|553.56|0
1651043700000|2022-04-27 07:15:00|563.02|560.62|564.72|562.32|566.43|564.03|561.31|558.91|0
1651044000000|2022-04-27 07:20:00|565.21|562.81|575.33|572.93|575.81|573.41|565.09|562.69|0
1651044300000|2022-04-27 07:25:00|576.06|573.66|586.64|584.24|587.61|585.21|575.21|572.81|0
1651044600000|2022-04-27 07:30:00|587.86|585.46|582.03|579.63|588.83|586.43|582.03|579.63|0
1651044900000|2022-04-27 07:35:00|581.79|579.39|572.55|570.15|582.28|579.88|572.31|569.91|0
1651045200000|2022-04-27 07:40:00|572.44|570.04|567.98|565.58|572.44|570.04|566.52|564.12|0
1651045500000|2022-04-27 07:45:00|567.67|565.27|562.18|559.78|569.72|567.32|559.15|556.75|0
1651045800000|2022-04-27 07:50:00|561.94|559.54|552.77|550.37|561.94|559.54|552.77|550.37|0
1651046100000|2022-04-27 07:55:00|552.16|549.76|547.43|545.03|553.62|551.22|545.12|542.72|0
1651046400000|2022-04-27 08:00:00|547.06|544.66|550.46|548.06|552.29|549.89|545.61|543.21|0
1651046700000|2022-04-27 08:05:00|550.83|548.43|550.84|548.44|552.57|550.17|549|546.6|0
1651047000000|2022-04-27 08:10:00|550.6|548.2|541.75|539.35|550.6|548.2|541.38|538.98|0
1651047300000|2022-04-27 08:15:00|541.86|539.46|539.44|537.04|542.83|540.43|537.98|535.58|0
1651047600000|2022-04-27 08:20:00|539.19|536.79|541.13|538.73|542.59|540.19|537.26|534.86|0
1651047900000|2022-04-27 08:25:00|541.26|538.86|544.32|541.92|544.32|541.92|540.16|537.76|0
1651048200000|2022-04-27 08:30:00|543.83|541.43|548.09|545.69|548.21|545.81|542.26|539.86|0
1651048500000|2022-04-27 08:35:00|548.7|546.3|546.63|544.23|549.43|547.03|545.53|543.13|0
1651048800000|2022-04-27 08:40:00|546.26|543.86|546.99|544.59|547.24|544.84|544.45|542.05|0
1651049100000|2022-04-27 08:45:00|547.12|544.72|552.78|550.38|553.81|551.41|547.12|544.72|0
1651049400000|2022-04-27 08:50:00|553.03|550.63|551.57|549.17|554.73|552.33|550.11|547.71|0
1651049700000|2022-04-27 08:55:00|551.81|549.41|549.26|546.86|551.81|549.41|545.74|543.34|0
1651050000000|2022-04-27 09:00:00|549.62|547.22|547.44|545.04|550.59|548.19|545.49|543.09|0
1651050300000|2022-04-27 09:05:00|547.68|545.28|550.48|548.08|550.48|548.08|544.77|542.37|0
1651050600000|2022-04-27 09:10:00|551.32|548.92|546.71|544.31|551.32|548.92|545.01|542.61|0
1651050900000|2022-04-27 09:15:00|547.19|544.79|547.92|545.52|551.56|549.16|546.83|544.43|0
1651051200000|2022-04-27 09:20:00|547.8|545.4|547.19|544.79|548.89|546.49|545.49|543.09|0
1651051500000|2022-04-27 09:25:00|546.22|543.82|545.53|543.13|547.19|544.79|543.34|540.94|0
1651051800000|2022-04-27 09:30:00|545.41|543.01|550.88|548.48|551.12|548.72|545.04|542.64|0
1651052100000|2022-04-27 09:35:00|550.64|548.24|546.01|543.61|550.88|548.48|545.77|543.37|0
1651052400000|2022-04-27 09:40:00|545.77|543.37|546.99|544.59|547.47|545.07|545.04|542.64|0
1651052700000|2022-04-27 09:45:00|546.87|544.47|549.17|546.77|550.64|548.24|546.26|543.86|0
1651053000000|2022-04-27 09:50:00|549.06|546.66|545.77|543.37|549.06|546.66|544.31|541.91|0
1651053300000|2022-04-27 09:55:00|545.53|543.13|542.61|540.21|545.53|543.13|541.88|539.48|0
1651053600000|2022-04-27 10:00:00|542.37|539.97|540.67|538.27|543.1|540.7|539.69|537.29|0
1651053900000|2022-04-27 10:05:00|541.15|538.75|541.15|538.75|542.37|539.97|539.94|537.54|0
1651054200000|2022-04-27 10:10:00|541.28|538.88|540.46|538.06|541.39|538.99|539.69|537.29|0
1651054500000|2022-04-27 10:15:00|540.34|537.94|543.38|540.98|543.38|540.98|539.98|537.58|0
1651054800000|2022-04-27 10:20:00|543.14|540.74|542.41|540.01|543.38|540.98|542.05|539.65|0
1651055100000|2022-04-27 10:25:00|542.53|540.13|543.14|540.74|543.38|540.98|542.53|540.13|0
1651055400000|2022-04-27 10:30:00|543.38|540.98|543.62|541.22|544.35|541.95|542.89|540.49|0
1651055700000|2022-04-27 10:35:00|543.87|541.47|543.48|541.08|545.52|543.12|540.8|538.4|0
1651056000000|2022-04-27 10:40:00|543.6|541.2|544.93|542.53|545.91|543.51|541.77|539.37|0
1651056300000|2022-04-27 10:45:00|547.25|544.85|545.55|543.15|552.24|549.84|542.02|539.62|0
1651056600000|2022-04-27 10:50:00|545.3|542.9|540.17|537.77|546.13|543.73|539.82|537.42|0
1651056900000|2022-04-27 10:55:00|539.93|537.53|542.36|539.96|543.09|540.69|539.33|536.93|0
1651057200000|2022-04-27 11:00:00|542.24|539.84|550.38|547.98|551.11|548.71|542.24|539.84|0
1651057500000|2022-04-27 11:05:00|550.14|547.74|556.47|554.07|556.72|554.32|550.14|547.74|0
1651057800000|2022-04-27 11:10:00|556.6|554.2|554.04|551.64|557.09|554.69|554.04|551.64|0
1651058100000|2022-04-27 11:15:00|554.28|551.88|558.18|555.78|558.18|555.78|553.79|551.39|0
1651058400000|2022-04-27 11:20:00|557.93|555.53|564.28|561.88|565.01|562.61|556.72|554.32|0
1651058700000|2022-04-27 11:25:00|563.79|561.39|569.65|567.25|569.65|567.25|563.43|561.03|0
1651059000000|2022-04-27 11:30:00|570.14|567.74|569.06|566.66|572.13|569.73|567.36|564.96|0
1651059300000|2022-04-27 11:35:00|568.33|565.93|568.09|565.69|569.79|567.39|566.63|564.23|0
1651059600000|2022-04-27 11:40:00|567.73|565.33|565.42|563.02|568.58|566.18|564.33|561.93|0
1651059900000|2022-04-27 11:45:00|565.66|563.26|562.5|560.1|565.66|563.26|561.04|558.64|0
1651060200000|2022-04-27 11:50:00|562.99|560.59|566.39|563.99|566.63|564.23|562.26|559.86|0
1651060500000|2022-04-27 11:55:00|566.27|563.87|567.12|564.72|570.4|568|563.71|561.31|0
1651060800000|2022-04-27 12:00:00|567.36|564.96|561.04|558.64|568.82|566.42|560.31|557.91|0
1651061100000|2022-04-27 12:05:00|561.77|559.37|557.92|555.52|564.97|562.57|557.68|555.28|0
1651061400000|2022-04-27 12:10:00|557.44|555.04|557.92|555.52|560.11|557.71|556.95|554.55|0
1651061700000|2022-04-27 12:15:00|557.68|555.28|563.17|560.77|563.42|561.02|557.68|555.28|0
1651062000000|2022-04-27 12:20:00|563.42|561.02|566.83|564.43|568.17|565.77|561.96|559.56|0
1651062300000|2022-04-27 12:25:00|568.04|565.64|566.04|563.64|569.69|567.29|565.92|563.52|0
1651062600000|2022-04-27 12:30:00|566.41|564.01|571.4|569|572.13|569.73|563.61|561.21|0
1651062900000|2022-04-27 12:35:00|570.42|568.02|565.8|563.4|572.13|569.73|565.31|562.91|0
1651063200000|2022-04-27 12:40:00|565.55|563.15|566.77|564.37|569.2|566.8|565.19|562.79|0
1651063500000|2022-04-27 12:45:00|567.01|564.61|569.69|567.29|570.42|568.02|565.68|563.28|0
1651063800000|2022-04-27 12:50:00|569.93|567.53|568.96|566.56|570.91|568.51|567.74|565.34|0
1651064100000|2022-04-27 12:55:00|568.72|566.32|567.74|565.34|569.2|566.8|565.8|563.4|0
1651064400000|2022-04-27 13:00:00|567.98|565.58|569.2|566.8|569.2|566.8|564.58|562.18|0
1651064700000|2022-04-27 13:05:00|568.47|566.07|576.79|574.39|577.76|575.36|568.47|566.07|0
1651065000000|2022-04-27 13:10:00|577.03|574.63|578.01|575.61|578.25|575.85|576.06|573.66|0
1651065300000|2022-04-27 13:15:00|578.49|576.09|575.57|573.17|578.49|576.09|573.87|571.47|0
1651065600000|2022-04-27 13:20:00|575.09|572.69|576.79|574.39|576.79|574.39|573.14|570.74|0
1651065900000|2022-04-27 13:25:00|576.54|574.14|573.62|571.22|576.54|574.14|570.47|568.07|0
1651066200000|2022-04-27 13:30:00|574.48|572.08|567.01|564.61|574.84|572.44|562.94|560.54|0
1651066500000|2022-04-27 13:35:00|565.06|562.66|564.09|561.69|568.71|566.31|560.2|557.8|0
1651066800000|2022-04-27 13:40:00|562.14|559.74|543.61|541.21|564.33|561.93|543.61|541.21|0
1651067100000|2022-04-27 13:45:00|541.91|539.51|534.07|531.67|541.95|539.55|529.94|527.54|0
1651067400000|2022-04-27 13:50:00|531.64|529.24|539.9|537.5|541.12|538.72|527.51|525.11|0
1651067700000|2022-04-27 13:55:00|539.42|537.02|538.78|536.38|542.43|540.03|537.81|535.41|0
1651068000000|2022-04-27 14:00:00|539.27|536.87|551.69|549.29|553.88|551.48|530.53|528.13|0
1651068300000|2022-04-27 14:05:00|550.95|548.55|555.34|552.94|558.27|555.87|549.25|546.85|0
1651068600000|2022-04-27 14:10:00|556.32|553.92|576.28|573.88|577.02|574.62|555.1|552.7|0
1651068900000|2022-04-27 14:15:00|577.99|575.59|582.39|579.99|588.27|585.87|576.77|574.37|0
1651069200000|2022-04-27 14:20:00|582.64|580.24|576.49|574.09|583.86|581.46|570.65|568.25|0
1651069500000|2022-04-27 14:25:00|575.27|572.87|585.33|582.93|585.33|582.93|569.48|567.08|0
1651069800000|2022-04-27 14:30:00|587.53|585.13|587.73|585.33|596.02|593.62|586.55|584.15|0
1651070100000|2022-04-27 14:35:00|587.24|584.84|571.52|569.12|588.21|585.81|569.87|567.47|0
1651070400000|2022-04-27 14:40:00|571.77|569.37|566.9|564.5|573.23|570.83|564.96|562.56|0
1651070700000|2022-04-27 14:45:00|566.66|564.26|555.74|553.34|569.09|566.69|555.74|553.34|0
1651071000000|2022-04-27 14:50:00|555.25|552.85|565.69|563.29|565.69|563.29|554.53|552.13|0
1651071300000|2022-04-27 14:55:00|565.2|562.8|566.46|564.06|566.95|564.55|559.38|556.98|0
1651071600000|2022-04-27 15:00:00|566.71|564.31|560.63|558.23|566.71|564.31|548.73|546.33|0
1651071900000|2022-04-27 15:05:00|560.38|557.98|564.51|562.11|566.71|564.31|558.44|556.04|0
1651072200000|2022-04-27 15:10:00|564.27|561.87|564.03|561.63|569.63|567.23|556.14|553.74|0
1651072500000|2022-04-27 15:15:00|563.3|560.9|553.58|551.18|563.3|560.9|551.88|549.48|0
1651072800000|2022-04-27 15:20:00|553.82|551.42|552.75|550.35|563.05|560.65|549.84|547.44|0
1651073100000|2022-04-27 15:25:00|553.72|551.32|548.66|546.26|556.39|553.99|547.41|545.01|0
1651073400000|2022-04-27 15:30:00|546.23|543.83|539.95|537.55|548.7|546.3|539.83|537.43|0
1651073700000|2022-04-27 15:35:00|539.71|537.31|543.23|540.83|543.59|541.19|539.22|536.82|0
1651074000000|2022-04-27 15:40:00|543.72|541.32|542.86|540.46|546.27|543.87|537.77|535.37|0
1651074300000|2022-04-27 15:45:00|545.05|542.65|545.54|543.14|548.21|545.81|542.86|540.46|0
1651074600000|2022-04-27 15:50:00|545.29|542.89|555.51|553.11|556.73|554.33|544.2|541.8|0
1651074900000|2022-04-27 15:55:00|555.76|553.36|550.4|548|556.98|554.58|550.16|547.76|0
1651075200000|2022-04-27 16:00:00|550.16|547.76|551.62|549.22|558.93|556.53|548.21|545.81|0
1651075500000|2022-04-27 16:05:00|551.74|549.34|543.1|540.7|551.86|549.46|541.77|539.37|0
1651075800000|2022-04-27 16:10:00|542.62|540.22|546.02|543.62|547.48|545.08|542.62|540.22|0
1651076100000|2022-04-27 16:15:00|546.51|544.11|547.23|544.83|549.91|547.51|542.13|539.73|0
1651076400000|2022-04-27 16:20:00|545.78|543.38|531.22|528.82|548.94|546.54|528.8|526.4|0
1651076700000|2022-04-27 16:25:00|531.46|529.06|525.93|523.53|532.91|530.51|524.96|522.56|0
1651077000000|2022-04-27 16:30:00|524.48|522.08|527.39|524.99|529.33|526.93|522.78|520.38|0
1651077300000|2022-04-27 16:35:00|527.03|524.63|528.12|525.72|533.1|530.7|526.66|524.26|0
1651077600000|2022-04-27 16:40:00|527.39|524.99|522.54|520.14|530.55|528.15|518.42|516.02|0
1651077900000|2022-04-27 16:45:00|523.02|520.62|527.81|525.41|529.33|526.93|520.84|518.44|0
1651078200000|2022-04-27 16:50:00|527.33|524.93|527.33|524.93|530.49|528.09|525.99|523.59|0
1651078500000|2022-04-27 16:55:00|527.57|525.17|527.08|524.68|529.52|527.12|525.51|523.11|0
1651078800000|2022-04-27 17:00:00|526.35|523.95|525.26|522.86|545.13|542.73|524.89|522.49|0
1651079100000|2022-04-27 17:05:00|525.99|523.59|538.05|535.65|539.02|536.62|523.68|521.28|0
1651079400000|2022-04-27 17:10:00|537.56|535.16|538.78|536.38|543.91|541.51|535.36|532.96|0
1651079700000|2022-04-27 17:15:00|539.02|536.62|542.2|539.8|544.64|542.24|538.78|536.38|0
1651080000000|2022-04-27 17:20:00|542.44|540.04|540.97|538.57|542.68|540.28|535.36|532.96|0
1651080300000|2022-04-27 17:25:00|540.73|538.33|531.95|529.55|549.04|546.64|530.98|528.58|0
1651080600000|2022-04-27 17:30:00|530.98|528.58|532.68|530.28|535.36|532.96|527.57|525.17|0
1651080900000|2022-04-27 17:35:00|531.71|529.31|538.29|535.89|540|537.6|527.57|525.17|0
1651081200000|2022-04-27 17:40:00|537.56|535.16|538.29|535.89|541.83|539.43|536.09|533.69|0
1651081500000|2022-04-27 17:45:00|538.04|535.64|530.97|528.57|540.24|537.84|530|527.6|0
1651081800000|2022-04-27 17:50:00|530.86|528.46|527.45|525.05|531.7|529.3|525.62|523.22|0
1651082100000|2022-04-27 17:55:00|527.08|524.68|527.56|525.16|531.7|529.3|527.08|524.68|0
1651082400000|2022-04-27 18:00:00|528.05|525.65|533.41|531.01|535.11|532.71|527.32|524.92|0
1651082700000|2022-04-27 18:05:00|534.63|532.23|533.16|530.76|535.24|532.84|530.24|527.84|0
1651083000000|2022-04-27 18:10:00|533.41|531.01|532.19|529.79|537.55|535.15|530.24|527.84|0
1651083300000|2022-04-27 18:15:00|531.7|529.3|539.87|537.47|542.43|540.03|531.7|529.3|0
1651083600000|2022-04-27 18:20:00|539.99|537.59|540.48|538.08|540.48|538.08|534.62|532.22|0
1651083900000|2022-04-27 18:25:00|541.7|539.3|542.68|540.28|544.14|541.74|539.5|537.1|0
1651084200000|2022-04-27 18:30:00|543.17|540.77|536.91|534.51|544.47|542.07|536.67|534.27|0
1651084500000|2022-04-27 18:35:00|538.13|535.73|541.05|538.65|552.29|549.89|536.91|534.51|0
1651084800000|2022-04-27 18:40:00|540.08|537.68|534.96|532.56|540.81|538.41|532.52|530.12|0
1651085100000|2022-04-27 18:45:00|534.72|532.32|539.83|537.43|542.03|539.63|531.31|528.91|0
1651085400000|2022-04-27 18:50:00|538.61|536.21|550.35|547.95|550.84|548.44|538.61|536.21|0
1651085700000|2022-04-27 18:55:00|551.32|548.92|559.63|557.23|562.81|560.41|551.32|548.92|0
1651086000000|2022-04-27 19:00:00|560.61|558.21|565.5|563.1|567.95|565.55|556.94|554.54|0
1651086300000|2022-04-27 19:05:00|565.99|563.59|565.01|562.61|568.93|566.53|560.12|557.72|0
1651086600000|2022-04-27 19:10:00|565.25|562.85|562.07|559.67|569.42|567.02|559.87|557.47|0
1651086900000|2022-04-27 19:15:00|563.05|560.65|566.23|563.83|569.9|567.5|557.43|555.03|0
1651087200000|2022-04-27 19:20:00|565.99|563.59|568.07|565.67|573.34|570.94|564.03|561.63|0
1651087500000|2022-04-27 19:25:00|568.92|566.52|564.15|561.75|568.92|566.52|561.58|559.18|0
1651087800000|2022-04-27 19:30:00|563.78|561.38|566.96|564.56|568.68|566.28|560.6|558.2|0
1651088100000|2022-04-27 19:35:00|567.45|565.05|572.6|570.2|574.81|572.41|563.29|560.89|0
1651088400000|2022-04-27 19:40:00|571.86|569.46|564.03|561.63|574.31|571.91|560.11|557.71|0
1651088700000|2022-04-27 19:45:00|563.05|560.65|571.36|568.96|572.47|570.07|558.89|556.49|0
1651089000000|2022-04-27 19:50:00|571.6|569.2|572.61|570.21|581.15|578.75|570.55|568.15|0
1651089300000|2022-04-27 19:55:00|571.88|569.48|574.8|572.4|577.24|574.84|567.26|564.86|0
1651089600000|2022-04-27 20:00:00|572.86|570.46|574.56|572.16|577.97|575.57|572.86|570.46|0
1651089900000|2022-04-27 20:05:00|574.32|571.92|563.69|561.29|574.32|571.92|555.83|553.43|0
1651090200000|2022-04-27 20:10:00|563.56|561.16|564.29|561.89|565.64|563.24|556.74|554.34|0
1651090500000|2022-04-27 20:15:00|562.54|559.74|557.67|554.87|562.54|559.74|555.24|552.44|0
1651090800000|2022-04-27 20:20:00|558.04|555.24|556.46|553.66|559.99|557.19|555|552.2|0
1651091100000|2022-04-27 20:25:00|556.34|553.54|556.21|553.41|557.67|554.87|554.15|551.35|0
1651091400000|2022-04-27 20:30:00|555.97|553.17|552.94|550.14|556.46|553.66|552.45|549.65|0
1651091700000|2022-04-27 20:35:00|553.05|550.25|550.14|547.34|553.66|550.86|550.14|547.34|0
1651092000000|2022-04-27 20:40:00|550.38|547.58|549.29|546.49|551.48|548.68|549.16|546.36|0
1651092300000|2022-04-27 20:45:00|548.92|546.12|541.4|538.6|550.14|547.34|539.83|537.03|0
1651092600000|2022-04-27 20:50:00|541.53|538.73|545.41|542.61|546.01|543.21|538.25|535.45|0
1651092900000|2022-04-27 20:55:00|545.28|542.48|543.22|540.42|545.28|542.48|540.8|538|0
1651093200000|2022-04-27 21:00:00|542.54|539.74|544.62|541.82|544.7|541.9|542.54|539.74|0
1651093500000|2022-04-27 21:05:00|544.7|541.9|544.55|541.75|545.01|542.21|544.38|541.58|0
1651093800000|2022-04-27 21:10:00|544.62|541.82|544.44|541.64|544.66|541.86|544.27|541.47|0
1651094100000|2022-04-27 21:15:00|544.41|541.61|544.44|541.64|544.86|542.06|544.41|541.61|0
1651094400000|2022-04-27 21:20:00|544.38|541.58|543.95|541.15|544.66|541.86|543.88|541.08|0
1651094700000|2022-04-27 21:25:00|544.05|541.25|544.23|541.43|544.37|541.57|543.88|541.08|0
1651095000000|2022-04-27 21:30:00|544.44|541.64|543.95|541.15|544.62|541.82|543.91|541.11|0
1651095300000|2022-04-27 21:35:00|543.91|541.11|543.41|540.61|543.98|541.18|542.88|540.08|0
1651095600000|2022-04-27 21:40:00|543.35|540.55|543.37|540.57|544.36|541.56|543.27|540.47|0
1651095900000|2022-04-27 21:45:00|543.73|540.93|543.88|541.08|543.88|541.08|542.74|539.94|0
1651096200000|2022-04-27 21:50:00|543.41|540.61|542.53|539.73|543.63|540.83|542.53|539.73|0
1651096500000|2022-04-27 21:55:00|542.45|539.65|542.07|539.27|542.56|539.76|542.03|539.23|0
1651096800000|2022-04-27 22:00:00|540.31|537.51|540.31|537.51|540.91|538.11|538|535.2|0
1651097100000|2022-04-27 22:05:00|540.42|537.62|540.31|537.51|540.67|537.87|538.73|535.93|0
1651097400000|2022-04-27 22:10:00|540.42|537.62|543.33|540.53|544.54|541.74|540.31|537.51|0
1651097700000|2022-04-27 22:15:00|542.85|540.05|543.94|541.14|544.3|541.5|540.42|537.62|0
1651098000000|2022-04-27 22:20:00|543.82|541.02|543.09|540.29|544.06|541.26|542.6|539.8|0
1651098300000|2022-04-27 22:25:00|542.85|540.05|544.3|541.5|544.67|541.87|542.73|539.93|0
1651098600000|2022-04-27 22:30:00|544.06|541.26|543.33|540.53|545.27|542.47|542.36|539.56|0
1651098900000|2022-04-27 22:35:00|543.21|540.41|542.36|539.56|543.81|541.01|542.12|539.32|0
1651099200000|2022-04-27 22:40:00|542.6|539.8|543.81|541.01|543.81|541.01|542.6|539.8|0
1651099500000|2022-04-27 22:45:00|543.57|540.77|542.84|540.04|543.57|540.77|541.15|538.35|0
1651099800000|2022-04-27 22:50:00|542.97|540.17|542|539.2|543.33|540.53|541.51|538.71|0
1651100100000|2022-04-27 22:55:00|541.87|539.07|543.21|540.41|544.3|541.5|541.63|538.83|0
1651100400000|2022-04-27 23:00:00|543.08|540.28|545.75|542.95|545.99|543.19|542.6|539.8|0
1651100700000|2022-04-27 23:05:00|545.88|543.08|544.78|541.98|546.24|543.44|544.54|541.74|0
1651101000000|2022-04-27 23:10:00|545.02|542.22|544.05|541.25|545.02|542.22|543.57|540.77|0
1651101300000|2022-04-27 23:15:00|544.18|541.38|543.81|541.01|545.02|542.22|543.57|540.77|0
1651101600000|2022-04-27 23:20:00|544.05|541.25|542.84|540.04|544.05|541.25|542.35|539.55|0
1651101900000|2022-04-27 23:25:00|542.6|539.8|541.27|538.47|542.96|540.16|540.41|537.61|0
1651102200000|2022-04-27 23:30:00|541.14|538.34|538.72|535.92|542.35|539.55|538.72|535.92|0
1651102500000|2022-04-27 23:35:00|538.96|536.16|540.41|537.61|540.65|537.85|538.36|535.56|0
1651102800000|2022-04-27 23:40:00|540.54|537.74|544.05|541.25|544.05|541.25|540.54|537.74|0
1651103100000|2022-04-27 23:45:00|543.8|541|542.96|540.16|543.8|541|542.11|539.31|0
1651103400000|2022-04-27 23:50:00|542.83|540.03|543.08|540.28|543.56|540.76|542.23|539.43|0
1651103700000|2022-04-27 23:55:00|542.83|540.03|541.62|538.82|542.83|540.03|541.38|538.58|0
1651104000000|2022-04-28 00:00:00|542.11|539.31|545.26|542.46|545.26|542.46|542.11|539.31|0
1651104300000|2022-04-28 00:05:00|545.74|542.94|544.29|541.49|545.74|542.94|543.32|540.52|0
1651104600000|2022-04-28 00:10:00|544.41|541.61|544.29|541.49|544.77|541.97|543.8|541|0
1651104900000|2022-04-28 00:15:00|545.01|542.21|547.68|544.88|548.41|545.61|544.77|541.97|0
1651105200000|2022-04-28 00:20:00|548.05|545.25|550.11|547.31|550.6|547.8|548.05|545.25|0
1651105500000|2022-04-28 00:25:00|550.35|547.55|549.62|546.82|550.6|547.8|548.17|545.37|0
1651105800000|2022-04-28 00:30:00|549.87|547.07|548.78|545.98|551.32|548.52|547.92|545.12|0
1651106100000|2022-04-28 00:35:00|548.89|546.09|546.71|543.91|548.89|546.09|546.59|543.79|0
1651106400000|2022-04-28 00:40:00|546.84|544.04|545.25|542.45|546.95|544.15|544.04|541.24|0
1651106700000|2022-04-28 00:45:00|545.5|542.7|545.01|542.21|545.74|542.94|543.8|541|0
1651107000000|2022-04-28 00:50:00|544.77|541.97|542.83|540.03|545.01|542.21|542.58|539.78|0
1651107300000|2022-04-28 00:55:00|542.58|539.78|543.31|540.51|544.28|541.48|542.22|539.42|0
1651107600000|2022-04-28 01:00:00|543.07|540.27|541.86|539.06|545.01|542.21|541.61|538.81|0
1651107900000|2022-04-28 01:05:00|541.74|538.94|543.55|540.75|544.04|541.24|541.74|538.94|0
1651108200000|2022-04-28 01:10:00|543.79|540.99|544.52|541.72|544.76|541.96|543.31|540.51|0
1651108500000|2022-04-28 01:15:00|544.4|541.6|543.79|540.99|544.76|541.96|543.07|540.27|0
1651108800000|2022-04-28 01:20:00|544.04|541.24|549.01|546.21|549.86|547.06|543.55|540.75|0
1651109100000|2022-04-28 01:25:00|548.65|545.85|548.16|545.36|549.37|546.57|546.7|543.9|0
1651109400000|2022-04-28 01:30:00|548.04|545.24|552.04|549.24|552.77|549.97|548.04|545.24|0
1651109700000|2022-04-28 01:35:00|551.56|548.76|550.23|547.43|553.5|550.7|550.1|547.3|0
1651110000000|2022-04-28 01:40:00|550.34|547.54|550.83|548.03|550.83|548.03|549.13|546.33|0
1651110300000|2022-04-28 01:45:00|550.59|547.79|550.83|548.03|551.8|549|550.1|547.3|0
1651110600000|2022-04-28 01:50:00|550.47|547.67|549.74|546.94|550.47|547.67|547.91|545.11|0
1651110900000|2022-04-28 01:55:00|549.37|546.57|547.8|545|550.1|547.3|547.67|544.87|0
1651111200000|2022-04-28 02:00:00|547.91|545.11|547.43|544.63|548.64|545.84|546.7|543.9|0
1651111500000|2022-04-28 02:05:00|547.67|544.87|547.43|544.63|548.4|545.6|546.46|543.66|0
1651111800000|2022-04-28 02:10:00|547.31|544.51|546.45|543.65|547.43|544.63|546.45|543.65|0
1651112100000|2022-04-28 02:15:00|546.21|543.41|546.94|544.14|547.67|544.87|546.21|543.41|0
1651112400000|2022-04-28 02:20:00|546.82|544.02|547.42|544.62|547.91|545.11|546.82|544.02|0
1651112700000|2022-04-28 02:25:00|547.18|544.38|547.91|545.11|548.88|546.08|545.73|542.93|0
1651113000000|2022-04-28 02:30:00|548.04|545.24|545.97|543.17|548.04|545.24|545.24|542.44|0
1651113300000|2022-04-28 02:35:00|546.09|543.29|545|542.2|546.21|543.41|544.51|541.71|0
1651113600000|2022-04-28 02:40:00|544.51|541.71|540.87|538.07|544.51|541.71|540.87|538.07|0
1651113900000|2022-04-28 02:45:00|540.76|537.96|541.36|538.56|541.73|538.93|540.15|537.35|0
1651114200000|2022-04-28 02:50:00|541.12|538.32|542.33|539.53|542.33|539.53|540.87|538.07|0
1651114500000|2022-04-28 02:55:00|542.08|539.28|543.54|540.74|543.78|540.98|541.84|539.04|0
1651114800000|2022-04-28 03:00:00|543.3|540.5|543.42|540.62|543.78|540.98|542.81|540.01|0
1651115100000|2022-04-28 03:05:00|543.29|540.49|541.6|538.8|543.54|540.74|541.48|538.68|0
1651115400000|2022-04-28 03:10:00|541.84|539.04|541.11|538.31|542.45|539.65|540.14|537.34|0
1651115700000|2022-04-28 03:15:00|541|538.2|545.72|542.92|546.69|543.89|540.39|537.59|0
1651116000000|2022-04-28 03:20:00|546.2|543.4|544.99|542.19|546.69|543.89|544.75|541.95|0
1651116300000|2022-04-28 03:25:00|544.51|541.71|544.75|541.95|545.47|542.67|543.53|540.73|0
1651116600000|2022-04-28 03:30:00|544.63|541.83|544.5|541.7|545.84|543.04|543.29|540.49|0
1651116900000|2022-04-28 03:35:00|544.63|541.83|546.09|543.29|546.2|543.4|544.5|541.7|0
1651117200000|2022-04-28 03:40:00|545.96|543.16|546.44|543.64|547.42|544.62|545.96|543.16|0
1651117500000|2022-04-28 03:45:00|546.2|543.4|546.44|543.64|546.69|543.89|545.47|542.67|0
1651117800000|2022-04-28 03:50:00|546.33|543.53|546.69|543.89|546.81|544.01|545.96|543.16|0
1651118100000|2022-04-28 03:55:00|546.57|543.77|544.99|542.19|546.57|543.77|544.99|542.19|0
1651118400000|2022-04-28 04:00:00|544.74|541.94|545.71|542.91|546.2|543.4|544.26|541.46|0
1651118700000|2022-04-28 04:05:00|545.6|542.8|545.23|542.43|545.96|543.16|544.98|542.18|0
1651119000000|2022-04-28 04:10:00|544.5|541.7|544.87|542.07|545.47|542.67|543.77|540.97|0
1651119300000|2022-04-28 04:15:00|544.74|541.94|545.71|542.91|546.44|543.64|544.74|541.94|0
1651119600000|2022-04-28 04:20:00|545.84|543.04|544.98|542.18|545.95|543.15|544.74|541.94|0
1651119900000|2022-04-28 04:25:00|545.11|542.31|544.74|541.94|545.47|542.67|544.25|541.45|0
1651120200000|2022-04-28 04:30:00|544.5|541.7|544.01|541.21|545.35|542.55|544.01|541.21|0
1651120500000|2022-04-28 04:35:00|544.25|541.45|543.89|541.09|544.5|541.7|543.77|540.97|0
1651120800000|2022-04-28 04:40:00|544.01|541.21|542.09|539.29|544.39|541.59|541.96|539.16|0
1651121100000|2022-04-28 04:45:00|542.21|539.41|540.51|537.71|542.21|539.41|540.51|537.71|0
1651121400000|2022-04-28 04:50:00|540.27|537.47|540.99|538.19|541.24|538.44|540.27|537.47|0
1651121700000|2022-04-28 04:55:00|540.88|538.08|540.26|537.46|540.99|538.19|540.02|537.22|0
1651122000000|2022-04-28 05:00:00|540.39|537.59|541.48|538.68|542.45|539.65|540.39|537.59|0
1651122300000|2022-04-28 05:05:00|541.23|538.43|540.75|537.95|541.96|539.16|540.75|537.95|0
1651122600000|2022-04-28 05:10:00|540.87|538.07|540.99|538.19|541.72|538.92|540.63|537.83|0
1651122900000|2022-04-28 05:15:00|540.87|538.07|541.72|538.92|542.45|539.65|540.75|537.95|0
1651123200000|2022-04-28 05:20:00|541.47|538.67|542.69|539.89|542.93|540.13|541.23|538.43|0
1651123500000|2022-04-28 05:25:00|542.93|540.13|540.75|537.95|543.17|540.37|540.02|537.22|0
1651123800000|2022-04-28 05:30:00|540.63|537.83|541.72|538.92|542.2|539.4|539.78|536.98|0
1651124100000|2022-04-28 05:35:00|540.99|538.19|541.96|539.16|542.44|539.64|538.93|536.13|0
1651124400000|2022-04-28 05:40:00|541.84|539.04|542.93|540.13|544.14|541.34|541.47|538.67|0
1651124700000|2022-04-28 05:45:00|543.17|540.37|536.38|533.58|543.17|540.37|536.38|533.58|0
1651125000000|2022-04-28 05:50:00|536.62|533.82|535.41|532.61|537.35|534.55|534.68|531.88|0
1651125300000|2022-04-28 05:55:00|535.89|533.09|537.83|535.03|537.83|535.03|535.65|532.85|0
1651125600000|2022-04-28 06:00:00|537.72|534.92|534.92|532.12|539.53|536.73|534.2|531.4|0
1651125900000|2022-04-28 06:05:00|535.17|532.37|536.13|533.33|538.07|535.27|534.2|531.4|0
1651126200000|2022-04-28 06:10:00|535.89|533.09|534.2|531.4|537.96|535.16|533.47|530.67|0
1651126500000|2022-04-28 06:15:00|533.95|531.15|532.26|529.46|534.44|531.64|531.53|528.73|0
1651126800000|2022-04-28 06:20:00|532.02|529.22|530.81|528.01|532.74|529.94|529.6|526.8|0
1651127100000|2022-04-28 06:25:00|530.57|527.77|529.84|527.04|530.57|527.77|527.79|524.99|0
1651127400000|2022-04-28 06:30:00|530.08|527.28|529.84|527.04|530.32|527.52|528.15|525.35|0
1651127700000|2022-04-28 06:35:00|530.08|527.28|529.84|527.04|531.17|528.37|529.48|526.68|0
1651128000000|2022-04-28 06:40:00|529.6|526.8|527.66|524.86|530.32|527.52|527.42|524.62|0
1651128300000|2022-04-28 06:45:00|527.79|524.99|526.66|523.86|528.14|525.34|525.97|523.17|0
1651128600000|2022-04-28 06:50:00|526.54|523.74|526.42|523.62|527.05|524.25|525.33|522.53|0
1651128900000|2022-04-28 06:55:00|526.18|523.38|526.54|523.74|528|525.2|525.94|523.14|0
1651129200000|2022-04-28 07:00:00|525.81|523.01|525.21|522.41|529.45|526.65|524.6|521.8|0
1651129500000|2022-04-28 07:05:00|525.12|522.72|527.07|524.67|529.25|526.85|525.12|522.72|0
1651129800000|2022-04-28 07:10:00|526.58|524.18|523.42|521.02|528.77|526.37|519.54|517.14|0
1651130100000|2022-04-28 07:15:00|523.18|520.78|519.54|517.14|524.15|521.75|519.3|516.9|0
1651130400000|2022-04-28 07:20:00|519.3|516.9|518|515.6|520.27|517.87|516.9|514.5|0
1651130700000|2022-04-28 07:25:00|518.12|515.72|513.02|510.62|519.82|517.42|513.02|510.62|0
1651131000000|2022-04-28 07:30:00|513.27|510.87|513.75|511.35|514.24|511.84|511.57|509.17|0
1651131300000|2022-04-28 07:35:00|513.63|511.23|507.37|504.97|513.63|511.23|506.85|504.45|0
1651131600000|2022-04-28 07:40:00|507.25|504.85|507.85|505.45|508.82|506.42|507.12|504.72|0
1651131900000|2022-04-28 07:45:00|507.73|505.33|510.03|507.63|510.52|508.12|507.61|505.21|0
1651132200000|2022-04-28 07:50:00|509.43|507.03|512.46|510.06|512.46|510.06|509.31|506.91|0
1651132500000|2022-04-28 07:55:00|512.59|510.19|515.13|512.73|516.11|513.71|511.98|509.58|0
1651132800000|2022-04-28 08:00:00|515.38|512.98|513.68|511.28|515.62|513.22|510.4|508|0
1651133100000|2022-04-28 08:05:00|513.43|511.03|510.52|508.12|513.43|511.03|509.06|506.66|0
1651133400000|2022-04-28 08:10:00|510.89|508.49|507.6|505.2|513.92|511.52|507.6|505.2|0
1651133700000|2022-04-28 08:15:00|507.85|505.45|508.82|506.42|509.06|506.66|506.15|503.75|0
1651134000000|2022-04-28 08:20:00|509.06|506.66|506.52|504.12|509.91|507.51|506.15|503.75|0
1651134300000|2022-04-28 08:25:00|506.63|504.23|504.69|502.29|506.63|504.23|504.45|502.05|0
1651134600000|2022-04-28 08:30:00|504.45|502.05|504.69|502.29|506.63|504.23|504.45|502.05|0
1651134900000|2022-04-28 08:35:00|504.93|502.53|504.93|502.53|505.42|503.02|504.45|502.05|0
1651135200000|2022-04-28 08:40:00|505.18|502.78|504.69|502.29|505.66|503.26|501.06|498.66|0
1651135500000|2022-04-28 08:45:00|504.93|502.53|503.12|500.72|504.93|502.53|501.54|499.14|0
1651135800000|2022-04-28 08:50:00|502.99|500.59|502.15|499.75|504.45|502.05|502.02|499.62|0
1651136100000|2022-04-28 08:55:00|502.27|499.87|497.91|495.51|502.99|500.59|497.91|495.51|0
1651136400000|2022-04-28 09:00:00|497.42|495.02|497.31|494.91|500.09|497.69|495.73|493.33|0
1651136700000|2022-04-28 09:05:00|497.67|495.27|500.81|498.41|501.3|498.9|496.94|494.54|0
1651137000000|2022-04-28 09:10:00|500.57|498.17|502.51|500.11|503.48|501.08|500.57|498.17|0
1651137300000|2022-04-28 09:15:00|502.75|500.35|503.72|501.32|504.69|502.29|502.75|500.35|0
1651137600000|2022-04-28 09:20:00|503.84|501.44|502.39|499.99|504.2|501.8|502.02|499.62|0
1651137900000|2022-04-28 09:25:00|502.26|499.86|505.41|503.01|506.87|504.47|502.02|499.62|0
1651138200000|2022-04-28 09:30:00|505.05|502.65|503.6|501.2|505.17|502.77|502.63|500.23|0
1651138500000|2022-04-28 09:35:00|503.72|501.32|507.59|505.19|507.83|505.43|502.5|500.1|0
1651138800000|2022-04-28 09:40:00|507.35|504.95|510.37|507.97|510.37|507.97|504.93|502.53|0
1651139100000|2022-04-28 09:45:00|509.76|507.36|506.38|503.98|510.01|507.61|505.78|503.38|0
1651139400000|2022-04-28 09:50:00|506.86|504.46|507.83|505.43|510.25|507.85|506.62|504.22|0
1651139700000|2022-04-28 09:55:00|507.59|505.19|509.04|506.64|511.21|508.81|507.59|505.19|0
1651140000000|2022-04-28 10:00:00|508.79|506.39|509.76|507.36|510.97|508.57|508.07|505.67|0
1651140300000|2022-04-28 10:05:00|509.52|507.12|509.04|506.64|510.97|508.57|507.34|504.94|0
1651140600000|2022-04-28 10:10:00|509.16|506.76|511.45|509.05|511.58|509.18|508.92|506.52|0
1651140900000|2022-04-28 10:15:00|511.58|509.18|515.57|513.17|515.57|513.17|511.58|509.18|0
1651141200000|2022-04-28 10:20:00|515.33|512.93|513.87|511.47|516.42|514.02|512.9|510.5|0
1651141500000|2022-04-28 10:25:00|514.11|511.71|516.29|513.89|517.26|514.86|514.11|511.71|0
1651141800000|2022-04-28 10:30:00|515.94|513.54|514.48|512.08|517.02|514.62|513.63|511.23|0
1651142100000|2022-04-28 10:35:00|514.36|511.96|514.6|512.2|516.54|514.14|513.14|510.74|0
1651142400000|2022-04-28 10:40:00|514.84|512.44|514.48|512.08|516.05|513.65|512.9|510.5|0
1651142700000|2022-04-28 10:45:00|514.72|512.32|518.84|516.44|519.44|517.04|514.6|512.2|0
1651143000000|2022-04-28 10:50:00|518.96|516.56|518.96|516.56|519.44|517.04|517.75|515.35|0
1651143300000|2022-04-28 10:55:00|519.2|516.8|515.81|513.41|519.69|517.29|515.56|513.16|0
1651143600000|2022-04-28 11:00:00|516.05|513.65|510.24|507.84|516.05|513.65|509.51|507.11|0
1651143900000|2022-04-28 11:05:00|510.12|507.72|506.13|503.73|510.24|507.84|505.4|503|0
1651144200000|2022-04-28 11:10:00|505.64|503.24|507.58|505.18|508.19|505.79|505.4|503|0
1651144500000|2022-04-28 11:15:00|507.82|505.42|508.06|505.66|509.03|506.63|507.33|504.93|0
1651144800000|2022-04-28 11:20:00|507.82|505.42|508.3|505.9|509.03|506.63|507.33|504.93|0
1651145100000|2022-04-28 11:25:00|508.43|506.03|510.96|508.56|511.44|509.04|507.57|505.17|0
1651145400000|2022-04-28 11:30:00|511.44|509.04|513.14|510.74|513.38|510.98|509.99|507.59|0
1651145700000|2022-04-28 11:35:00|513.38|510.98|512.89|510.49|513.86|511.46|511.93|509.53|0
1651146000000|2022-04-28 11:40:00|513.02|510.62|512.17|509.77|513.62|511.22|512.17|509.77|0
1651146300000|2022-04-28 11:45:00|512.29|509.89|512.89|510.49|513.5|511.1|510.36|507.96|0
1651146600000|2022-04-28 11:50:00|513.14|510.74|514.59|512.19|515.07|512.67|511.2|508.8|0
1651146900000|2022-04-28 11:55:00|514.83|512.43|515.8|513.4|518.22|515.82|514.71|512.31|0
1651147200000|2022-04-28 12:00:00|516.04|513.64|517.62|515.22|517.74|515.34|514.83|512.43|0
1651147500000|2022-04-28 12:05:00|517.74|515.34|518.1|515.7|519.43|517.03|517.25|514.85|0
1651147800000|2022-04-28 12:10:00|518.22|515.82|521.13|518.73|521.74|519.34|518.22|515.82|0
1651148100000|2022-04-28 12:15:00|521.37|518.97|519.32|516.92|521.86|519.46|518.46|516.06|0
1651148400000|2022-04-28 12:20:00|519.19|516.79|516.28|513.88|519.68|517.28|516.04|513.64|0
1651148700000|2022-04-28 12:25:00|515.92|513.52|521.74|519.34|521.74|519.34|515.8|513.4|0
1651149000000|2022-04-28 12:30:00|522.23|519.83|525.99|523.59|527.44|525.04|522.23|519.83|0
1651149300000|2022-04-28 12:35:00|526.23|523.83|520.4|518|529.88|527.48|519.43|517.03|0
1651149600000|2022-04-28 12:40:00|519.92|517.52|517.25|514.85|520.89|518.49|513.61|511.21|0
1651149900000|2022-04-28 12:45:00|517.49|515.09|524.28|521.88|524.28|521.88|517.37|514.97|0
1651150200000|2022-04-28 12:50:00|524.77|522.37|530.12|527.72|531.82|529.42|524.53|522.13|0
1651150500000|2022-04-28 12:55:00|530.6|528.2|528.17|525.77|532.79|530.39|528.17|525.77|0
1651150800000|2022-04-28 13:00:00|528.66|526.26|527.93|525.53|530.36|527.96|525.01|522.61|0
1651151100000|2022-04-28 13:05:00|527.68|525.28|524.04|521.64|527.68|525.28|523.31|520.91|0
1651151400000|2022-04-28 13:10:00|524.28|521.88|527.2|524.8|527.2|524.8|523.68|521.28|0
1651151700000|2022-04-28 13:15:00|526.95|524.55|522.58|520.18|528.17|525.77|521.61|519.21|0
1651152000000|2022-04-28 13:20:00|522.34|519.94|521.61|519.21|523.07|520.67|520.64|518.24|0
1651152300000|2022-04-28 13:25:00|522.22|519.82|524.52|522.12|526.47|524.07|521.49|519.09|0
1651152600000|2022-04-28 13:30:00|524.04|521.64|536.31|533.91|536.31|533.91|516.76|514.36|0
1651152900000|2022-04-28 13:35:00|535.82|533.42|538.01|535.61|539.22|536.82|530.74|528.34|0
1651153200000|2022-04-28 13:40:00|539.46|537.06|548.7|546.3|550.28|547.88|533.4|531|0
1651153500000|2022-04-28 13:45:00|548.21|545.81|546.75|544.35|548.21|545.81|539.22|536.82|0
1651153800000|2022-04-28 13:50:00|547.24|544.84|540.4|538|551.13|548.73|539.43|537.03|0
1651154100000|2022-04-28 13:55:00|541.13|538.73|543.31|540.91|546.46|544.06|539.67|537.27|0
1651154400000|2022-04-28 14:00:00|543.79|541.39|559.11|556.71|559.35|556.95|542.82|540.42|0
1651154700000|2022-04-28 14:05:00|558.86|556.46|552.54|550.14|560.57|558.17|548.4|546|0
1651155000000|2022-04-28 14:10:00|551.32|548.92|552.54|550.14|558.13|555.73|548.65|546.25|0
1651155300000|2022-04-28 14:15:00|552.78|550.38|541.85|539.45|557.64|555.24|541.61|539.21|0
1651155600000|2022-04-28 14:20:00|541.37|538.97|548.3|545.9|548.79|546.39|541.35|538.95|0
1651155900000|2022-04-28 14:25:00|548.79|546.39|561.88|559.48|562.49|560.09|548.55|546.15|0
1651156200000|2022-04-28 14:30:00|562.85|560.45|567.37|564.97|567.85|565.45|560.66|558.26|0
1651156500000|2022-04-28 14:35:00|568.1|565.7|564.94|562.54|568.1|565.7|560.57|558.17|0
1651156800000|2022-04-28 14:40:00|565.67|563.27|563.97|561.57|571.02|568.62|563.48|561.08|0
1651157100000|2022-04-28 14:45:00|563.72|561.32|563.85|561.45|565.42|563.02|558.87|556.47|0
1651157400000|2022-04-28 14:50:00|563.96|561.56|562.63|560.23|569.07|566.67|560.32|557.92|0
1651157700000|2022-04-28 14:55:00|561.78|559.38|555.35|552.95|562.26|559.86|552.56|550.16|0
1651158000000|2022-04-28 15:00:00|554.63|552.23|550.87|548.47|556.2|553.8|548.82|546.42|0
1651158300000|2022-04-28 15:05:00|549.9|547.5|541.44|539.04|552.56|550.16|539.99|537.59|0
1651158600000|2022-04-28 15:10:00|541.92|539.52|539.99|537.59|543.85|541.45|539.99|537.59|0
1651158900000|2022-04-28 15:15:00|537.58|535.18|536.13|533.73|542.16|539.76|535.41|533.01|0
1651159200000|2022-04-28 15:20:00|535.89|533.49|540.24|537.84|542.17|539.77|535.41|533.01|0
1651159500000|2022-04-28 15:25:00|539.51|537.11|540.1|537.7|540.87|538.47|535.06|532.66|0
1651159800000|2022-04-28 15:30:00|538.76|536.36|534.63|532.23|542.89|540.49|534.39|531.99|0
1651160100000|2022-04-28 15:35:00|534.87|532.47|544.11|541.71|544.24|541.84|534.63|532.23|0
1651160400000|2022-04-28 15:40:00|544.35|541.95|547.03|544.63|547.03|544.63|541.43|539.03|0
1651160700000|2022-04-28 15:45:00|546.79|544.39|547.28|544.88|551.42|549.02|546.06|543.66|0
1651161000000|2022-04-28 15:50:00|547.52|545.12|542.05|539.65|549.47|547.07|538.76|536.36|0
1651161300000|2022-04-28 15:55:00|542.16|539.76|541.32|538.92|546.91|544.51|540.95|538.55|0
1651161600000|2022-04-28 16:00:00|541.92|539.52|538.37|535.97|545.42|543.02|537.4|535|0
1651161900000|2022-04-28 16:05:00|538.61|536.21|542.5|540.1|546.64|544.24|538.61|536.21|0
1651162200000|2022-04-28 16:10:00|542.02|539.62|534.24|531.84|542.99|540.59|534.24|531.84|0
1651162500000|2022-04-28 16:15:00|533.27|530.87|527.46|525.06|534.61|532.21|527.22|524.82|0
1651162800000|2022-04-28 16:20:00|527.7|525.3|522.86|520.46|528.67|526.27|521.65|519.25|0
1651163100000|2022-04-28 16:25:00|522.62|520.22|515.61|513.21|522.62|520.22|515.61|513.21|0
1651163400000|2022-04-28 16:30:00|514.41|512.01|511.51|508.63|516.58|514.18|511.15|508.03|0
1651163700000|2022-04-28 16:35:00|511.03|508.15|507.06|504.18|511.27|508.39|505.85|502.97|0
1651164000000|2022-04-28 16:40:00|507.31|504.43|500.17|497.29|507.31|504.43|500.17|497.29|0
1651164300000|2022-04-28 16:45:00|499.69|496.81|495.1|492.22|499.69|496.81|490.03|487.15|0
1651164600000|2022-04-28 16:50:00|494.86|491.98|494.37|491.49|500.66|497.78|494.13|491.25|0
1651164900000|2022-04-28 16:55:00|495.1|492.22|491.49|488.61|497.27|494.39|491.13|488.25|0
1651165200000|2022-04-28 17:00:00|490.52|487.64|488.83|485.95|494.64|491.76|488.35|485.47|0
1651165500000|2022-04-28 17:05:00|489.07|486.19|484.72|481.84|491.73|488.85|483.51|480.63|0
1651165800000|2022-04-28 17:10:00|484.96|482.08|476.75|473.87|484.96|482.08|476.03|473.15|0
1651166100000|2022-04-28 17:15:00|477.24|474.36|477.84|474.96|482.79|479.91|475.07|472.19|0
1651166400000|2022-04-28 17:20:00|478.08|475.2|483.03|480.15|485.68|482.8|477.84|474.96|0
1651166700000|2022-04-28 17:25:00|482.55|479.67|479.17|476.29|483.03|480.15|477.73|474.85|0
1651167000000|2022-04-28 17:30:00|479.41|476.53|479.17|476.29|484.12|481.24|477.01|474.13|0
1651167300000|2022-04-28 17:35:00|478.93|476.05|473.64|470.76|480.86|477.98|473.16|470.28|0
1651167600000|2022-04-28 17:40:00|473.16|470.28|478.21|475.33|482.78|479.9|472.2|469.32|0
1651167900000|2022-04-28 17:45:00|478.69|475.81|474.26|471.38|480.13|477.25|472.82|469.94|0
1651168200000|2022-04-28 17:50:00|474.02|471.14|480.15|477.27|481.71|478.83|474.02|471.14|0
1651168500000|2022-04-28 17:55:00|479.91|477.03|476.18|473.78|482.08|479.2|475.69|473.29|0
1651168800000|2022-04-28 18:00:00|475.94|473.54|474.43|472.03|477.36|474.96|473.47|471.07|0
1651169100000|2022-04-28 18:05:00|474.67|472.27|476.59|474.19|479.23|476.83|474.19|471.79|0
1651169400000|2022-04-28 18:10:00|476.35|473.95|477.55|475.15|478.03|475.63|472.74|470.34|0
1651169700000|2022-04-28 18:15:00|476.83|474.43|474.42|472.02|480.19|477.79|474.42|472.02|0
1651170000000|2022-04-28 18:20:00|474.66|472.26|471.78|469.38|477.79|475.39|471.78|469.38|0
1651170300000|2022-04-28 18:25:00|471.54|469.14|472.74|470.34|475.38|472.98|471.54|469.14|0
1651170600000|2022-04-28 18:30:00|472.5|470.1|473.22|470.82|476.34|473.94|470.34|467.94|0
1651170900000|2022-04-28 18:35:00|472.74|470.34|470.1|467.7|473.7|471.3|468.9|466.5|0
1651171200000|2022-04-28 18:40:00|469.86|467.46|464.83|462.43|469.86|467.46|464.59|462.19|0
1651171500000|2022-04-28 18:45:00|464.59|462.19|460.23|457.83|465.07|462.67|460.23|457.83|0
1651171800000|2022-04-28 18:50:00|459.99|457.59|464.5|462.1|464.5|462.1|456.85|454.45|0
1651172100000|2022-04-28 18:55:00|464.74|462.34|461.39|458.99|466.18|463.78|461.15|458.75|0
1651172400000|2022-04-28 19:00:00|462.59|460.19|461.28|458.88|465.22|462.82|458.28|455.88|0
1651172700000|2022-04-28 19:05:00|461.63|459.23|458.65|455.77|461.63|459.23|457.33|454.45|0
1651173000000|2022-04-28 19:10:00|458.76|455.88|462.23|459.35|463.78|460.9|458.76|455.88|0
1651173300000|2022-04-28 19:15:00|462.59|459.71|457.96|455.08|464.02|461.14|457.96|455.08|0
1651173600000|2022-04-28 19:20:00|457.72|454.84|453.59|450.71|459.15|456.27|453.11|450.23|0
1651173900000|2022-04-28 19:25:00|454.3|451.42|461.45|458.57|461.45|458.57|453.83|450.95|0
1651174200000|2022-04-28 19:30:00|461.69|458.81|467.71|464.83|468.43|465.55|460.49|457.61|0
1651174500000|2022-04-28 19:35:00|467.48|464.6|469.38|466.5|472.25|469.37|465.33|462.45|0
1651174800000|2022-04-28 19:40:00|469.15|466.27|472.73|469.85|473.93|471.05|463.66|460.78|0
1651175100000|2022-04-28 19:45:00|473.45|470.57|473.98|471.1|478.04|475.16|467.71|464.83|0
1651175400000|2022-04-28 19:50:00|477.09|474.21|476.85|473.97|481.87|478.99|474.93|472.05|0
1651175700000|2022-04-28 19:55:00|477.56|474.68|472.46|469.58|484.91|482.03|472.46|469.58|0
1651176000000|2022-04-28 20:00:00|471.03|468.15|491.53|488.65|500.38|497.5|470.79|467.91|0
1651176300000|2022-04-28 20:05:00|489.86|486.98|494.89|492.01|496.56|493.68|484.25|481.37|0
1651176600000|2022-04-28 20:10:00|496.32|493.44|498.72|495.84|499.44|496.56|490.94|488.06|0
1651176900000|2022-04-28 20:15:00|497.76|494.4|497.65|494.29|501.12|497.76|495.73|492.37|0
1651177200000|2022-04-28 20:20:00|497.52|494.16|494.53|491.17|499.81|496.45|491.42|488.06|0
1651177500000|2022-04-28 20:25:00|494.29|490.93|493.09|489.73|496.8|493.44|492.13|488.77|0
1651177800000|2022-04-28 20:30:00|492.73|489.37|479.63|475.71|492.73|489.37|468.9|465.54|0
1651178100000|2022-04-28 20:35:00|479.28|475.36|483.57|479.65|484.53|480.61|475.48|471.56|0
1651178400000|2022-04-28 20:40:00|483.45|479.53|483.15|479.23|486.44|482.52|481.95|478.03|0
1651178700000|2022-04-28 20:45:00|483.51|479.59|497.17|493.25|497.65|493.73|483.27|479.35|0
1651179000000|2022-04-28 20:50:00|497.05|493.13|493.49|490.69|498.01|494.17|493.01|490.21|0
1651179300000|2022-04-28 20:55:00|493.97|491.17|494.45|491.65|496.01|493.21|489.77|486.97|0
1651179600000|2022-04-28 21:00:00|494.87|492.07|497.28|494.48|498.37|495.57|492.25|489.45|0
1651179900000|2022-04-28 21:05:00|497.32|494.52|500.2|497.4|500.92|498.12|497|494.2|0
1651180200000|2022-04-28 21:10:00|500.23|497.43|505.31|502.51|505.31|502.51|497.92|495.12|0
1651180500000|2022-04-28 21:15:00|505.2|502.4|505.98|503.18|506.64|503.84|503.94|501.14|0
1651180800000|2022-04-28 21:20:00|505.67|502.87|515.52|512.72|518.72|515.92|505.45|502.65|0
1651181100000|2022-04-28 21:25:00|515.48|512.68|512.8|510|516.74|513.94|510.96|508.16|0
1651181400000|2022-04-28 21:30:00|512.77|509.97|512.95|510.15|514.44|511.64|512.24|509.44|0
1651181700000|2022-04-28 21:35:00|512.82|510.02|512.6|509.8|514.55|511.75|512.6|509.8|0
1651182000000|2022-04-28 21:40:00|512.54|509.74|512.84|510.04|512.84|510.04|509.4|506.6|0
1651182300000|2022-04-28 21:45:00|513.2|510.4|507.26|504.46|513.2|510.4|506.71|503.91|0
1651182600000|2022-04-28 21:50:00|507.3|504.5|506.55|503.75|507.88|505.08|505.53|502.73|0
1651182900000|2022-04-28 21:55:00|506.65|503.85|506.22|503.42|506.89|504.09|504.12|501.32|0
1651183200000|2022-04-28 22:00:00|512.5|509.7|507.43|504.63|518.31|515.51|507.19|504.39|0
1651183500000|2022-04-28 22:05:00|507.55|504.75|506.83|504.03|508.52|505.72|505.38|502.58|0
1651183800000|2022-04-28 22:10:00|507.07|504.27|505.86|503.06|509.36|506.56|504.3|501.5|0
1651184100000|2022-04-28 22:15:00|504.9|502.1|504.3|501.5|505.14|502.34|502.49|499.69|0
1651184400000|2022-04-28 22:20:00|504.41|501.61|504.65|501.85|505.14|502.34|501.04|498.24|0
1651184700000|2022-04-28 22:25:00|504.41|501.61|505.86|503.06|508.03|505.23|503.93|501.13|0
1651185000000|2022-04-28 22:30:00|505.98|503.18|504.41|501.61|505.98|503.18|502.24|499.44|0
1651185300000|2022-04-28 22:35:00|504.65|501.85|505.86|503.06|506.34|503.54|504.65|501.85|0
1651185600000|2022-04-28 22:40:00|506.1|503.3|509.23|506.43|510.68|507.88|505.62|502.82|0
1651185900000|2022-04-28 22:45:00|509.96|507.16|509.96|507.16|510.68|507.88|508.27|505.47|0
1651186200000|2022-04-28 22:50:00|510.08|507.28|510.92|508.12|511.65|508.85|509.72|506.92|0
1651186500000|2022-04-28 22:55:00|510.68|507.88|508.99|506.19|510.92|508.12|508.75|505.95|0
1651186800000|2022-04-28 23:00:00|508.75|505.95|510.44|507.64|511.29|508.49|508.75|505.95|0
1651187100000|2022-04-28 23:05:00|510.68|507.88|509.71|506.91|511.29|508.49|509.71|506.91|0
1651187400000|2022-04-28 23:10:00|509.84|507.04|509.47|506.67|510.44|507.64|508.99|506.19|0
1651187700000|2022-04-28 23:15:00|509.84|507.04|506.33|503.53|510.68|507.88|505.98|503.18|0
1651188000000|2022-04-28 23:20:00|506.58|503.78|506.82|504.02|506.94|504.14|505.13|502.33|0
1651188300000|2022-04-28 23:25:00|506.57|503.77|506.46|503.66|507.54|504.74|506.33|503.53|0
1651188600000|2022-04-28 23:30:00|506.57|503.77|508.39|505.59|508.74|505.94|505.61|502.81|0
1651188900000|2022-04-28 23:35:00|508.5|505.7|509.47|506.67|510.08|507.28|507.78|504.98|0
1651189200000|2022-04-28 23:40:00|509.23|506.43|509.95|507.15|510.67|507.87|509.23|506.43|0
1651189500000|2022-04-28 23:45:00|509.71|506.91|509.22|506.42|510.43|507.63|509.22|506.42|0
1651189800000|2022-04-28 23:50:00|509.47|506.67|508.87|506.07|509.95|507.15|508.74|505.94|0
1651190100000|2022-04-28 23:55:00|508.74|505.94|509.22|506.42|509.71|506.91|508.74|505.94|0
1651190400000|2022-04-29 00:00:00|508.98|506.18|508.14|505.34|509.46|506.66|507.77|504.97|0
1651190700000|2022-04-29 00:05:00|508.26|505.46|507.05|504.25|508.26|505.46|506.93|504.13|0
1651191000000|2022-04-29 00:10:00|507.18|504.38|503.68|500.88|507.29|504.49|503.43|500.63|0
1651191300000|2022-04-29 00:15:00|503.43|500.63|500.53|497.73|503.43|500.63|499.45|496.65|0
1651191600000|2022-04-29 00:20:00|500.29|497.49|496.92|494.12|500.29|497.49|496.68|493.88|0
1651191900000|2022-04-29 00:25:00|497.16|494.36|496.68|493.88|497.4|494.6|495.6|492.8|0
1651192200000|2022-04-29 00:30:00|496.44|493.64|497.64|494.84|497.64|494.84|496.2|493.4|0
1651192500000|2022-04-29 00:35:00|497.52|494.72|498.12|495.32|498.36|495.56|496.2|493.4|0
1651192800000|2022-04-29 00:40:00|497.88|495.08|499.33|496.53|500.05|497.25|497.88|495.08|0
1651193100000|2022-04-29 00:45:00|499.57|496.77|499.21|496.41|500.05|497.25|498.84|496.04|0
1651193400000|2022-04-29 00:50:00|499.08|496.28|500.05|497.25|500.29|497.49|497.64|494.84|0
1651193700000|2022-04-29 00:55:00|500.29|497.49|497.64|494.84|500.53|497.73|497.4|494.6|0
1651194000000|2022-04-29 01:00:00|497.52|494.72|498.84|496.04|498.84|496.04|496.67|493.87|0
1651194300000|2022-04-29 01:05:00|498.6|495.8|497.04|494.24|498.6|495.8|496.67|493.87|0
1651194600000|2022-04-29 01:10:00|496.91|494.11|497.39|494.59|498.12|495.32|495.95|493.15|0
1651194900000|2022-04-29 01:15:00|497.15|494.35|493.06|490.26|497.63|494.83|492.34|489.54|0
1651195200000|2022-04-29 01:20:00|492.94|490.14|493.78|490.98|495.71|492.91|492.58|489.78|0
1651195500000|2022-04-29 01:25:00|493.67|490.87|491.38|488.58|493.78|490.98|489.45|486.65|0
1651195800000|2022-04-29 01:30:00|491.02|488.22|488.01|485.21|491.14|488.34|487.29|484.49|0
1651196100000|2022-04-29 01:35:00|487.53|484.73|486.81|484.01|488.14|485.34|486.09|483.29|0
1651196400000|2022-04-29 01:40:00|486.57|483.77|485.13|482.33|487.05|484.25|483.69|480.89|0
1651196700000|2022-04-29 01:45:00|484.89|482.09|485.37|482.57|486.09|483.29|484.17|481.37|0
1651197000000|2022-04-29 01:50:00|485.49|482.69|486.33|483.53|487.05|484.25|484.89|482.09|0
1651197300000|2022-04-29 01:55:00|486.21|483.41|487.17|484.37|487.17|484.37|485.37|482.57|0
1651197600000|2022-04-29 02:00:00|486.69|483.89|486.21|483.41|487.41|484.61|485.85|483.05|0
1651197900000|2022-04-29 02:05:00|486.33|483.53|485.85|483.05|487.17|484.37|485.61|482.81|0
1651198200000|2022-04-29 02:10:00|485.61|482.81|488.49|485.69|488.73|485.93|484.65|481.85|0
1651198500000|2022-04-29 02:15:00|488.25|485.45|488.24|485.44|488.61|485.81|487.28|484.48|0
1651198800000|2022-04-29 02:20:00|487.89|485.09|487.65|484.85|488.72|485.92|487.52|484.72|0
1651199100000|2022-04-29 02:25:00|487.76|484.96|488.24|485.44|490.41|487.61|487.76|484.96|0
1651199400000|2022-04-29 02:30:00|488.48|485.68|491.01|488.21|491.37|488.57|488.48|485.68|0
1651199700000|2022-04-29 02:35:00|490.88|488.08|492.57|489.77|492.81|490.01|489.92|487.12|0
1651200000000|2022-04-29 02:40:00|492.81|490.01|492.33|489.53|494.25|491.45|492.09|489.29|0
1651200300000|2022-04-29 02:45:00|492.09|489.29|490.88|488.08|492.09|489.29|489.92|487.12|0
1651200600000|2022-04-29 02:50:00|490.64|487.84|489.81|487.01|490.64|487.84|489.08|486.28|0
1651200900000|2022-04-29 02:55:00|489.44|486.64|490.64|487.84|491.36|488.56|488.84|486.04|0
1651201200000|2022-04-29 03:00:00|490.4|487.6|489.92|487.12|490.4|487.6|489.32|486.52|0
1651201500000|2022-04-29 03:05:00|490.16|487.36|490.88|488.08|491.6|488.8|489.92|487.12|0
1651201800000|2022-04-29 03:10:00|491|488.2|492.56|489.76|493.77|490.97|490.88|488.08|0
1651202100000|2022-04-29 03:15:00|492.08|489.28|489.44|486.64|493.04|490.24|488.96|486.16|0
1651202400000|2022-04-29 03:20:00|489.2|486.4|491.84|489.04|491.84|489.04|488.96|486.16|0
1651202700000|2022-04-29 03:25:00|491.72|488.92|488.23|485.43|492.08|489.28|487.03|484.23|0
1651203000000|2022-04-29 03:30:00|488.12|485.32|487.88|485.08|488.6|485.8|487.16|484.36|0
1651203300000|2022-04-29 03:35:00|487.51|484.71|490.15|487.35|490.76|487.96|487.51|484.71|0
1651203600000|2022-04-29 03:40:00|489.91|487.11|489.67|486.87|491.6|488.8|489.19|486.39|0
1651203900000|2022-04-29 03:45:00|489.91|487.11|490.15|487.35|490.28|487.48|488.23|485.43|0
1651204200000|2022-04-29 03:50:00|490.04|487.24|492.08|489.28|492.32|489.52|487.75|484.95|0
1651204500000|2022-04-29 03:55:00|491.83|489.03|489.31|486.51|493.52|490.72|488.95|486.15|0
1651204800000|2022-04-29 04:00:00|489.19|486.39|490.63|487.83|491|488.2|487.51|484.71|0
1651205100000|2022-04-29 04:05:00|490.76|487.96|490.03|487.23|491.59|488.79|489.79|486.99|0
1651205400000|2022-04-29 04:10:00|490.15|487.35|490.63|487.83|491|488.2|489.79|486.99|0
1651205700000|2022-04-29 04:15:00|490.75|487.95|490.27|487.47|491.11|488.31|489.91|487.11|0
1651206000000|2022-04-29 04:20:00|490.39|487.59|490.63|487.83|490.87|488.07|489.43|486.63|0
1651206300000|2022-04-29 04:25:00|490.51|487.71|490.03|487.23|490.75|487.95|489.55|486.75|0
1651206600000|2022-04-29 04:30:00|490.15|487.35|489.18|486.38|490.51|487.71|488.7|485.9|0
1651206900000|2022-04-29 04:35:00|489.42|486.62|490.15|487.35|490.39|487.59|488.83|486.03|0
1651207200000|2022-04-29 04:40:00|490.03|487.23|489.42|486.62|490.39|487.59|489.18|486.38|0
1651207500000|2022-04-29 04:45:00|489.66|486.86|488.7|485.9|490.62|487.82|488.7|485.9|0
1651207800000|2022-04-29 04:50:00|488.46|485.66|488.7|485.9|490.38|487.58|487.98|485.18|0
1651208100000|2022-04-29 04:55:00|488.59|485.79|487.74|484.94|488.94|486.14|487.02|484.22|0
1651208400000|2022-04-29 05:00:00|487.98|485.18|483.18|480.38|487.98|485.18|482.46|479.66|0
1651208700000|2022-04-29 05:05:00|482.94|480.14|481.5|478.7|483.42|480.62|481.26|478.46|0
1651209000000|2022-04-29 05:10:00|481.74|478.94|482.46|479.66|483.18|480.38|481.5|478.7|0
1651209300000|2022-04-29 05:15:00|482.22|479.42|484.38|481.58|484.62|481.82|482.22|479.42|0
1651209600000|2022-04-29 05:20:00|484.14|481.34|486.06|483.26|488.46|485.66|483.9|481.1|0
1651209900000|2022-04-29 05:25:00|486.3|483.5|485.09|482.29|486.54|483.74|484.85|482.05|0
1651210200000|2022-04-29 05:30:00|484.85|482.05|485|482.2|486.56|483.76|483.92|481.12|0
1651210500000|2022-04-29 05:35:00|485.12|482.32|483.44|480.64|485.36|482.56|482.72|479.92|0
1651210800000|2022-04-29 05:40:00|483.2|480.4|484.16|481.36|484.64|481.84|482.96|480.16|0
1651211100000|2022-04-29 05:45:00|483.68|480.88|484.4|481.6|484.52|481.72|483.2|480.4|0
1651211400000|2022-04-29 05:50:00|484.64|481.84|487.51|484.71|487.87|485.07|484.4|481.6|0
1651211700000|2022-04-29 05:55:00|487.99|485.19|485.59|482.79|489.19|486.39|485.35|482.55|0
1651212000000|2022-04-29 06:00:00|485.83|483.03|483.32|480.52|489.43|486.63|483.32|480.52|0
1651212300000|2022-04-29 06:05:00|482.96|480.16|480.57|477.77|483.2|480.4|478.65|475.85|0
1651212600000|2022-04-29 06:10:00|480.81|478.01|484.39|481.59|486.31|483.51|480.8|478|0
1651212900000|2022-04-29 06:15:00|484.15|481.35|483.67|480.87|486.19|483.39|481.28|478.48|0
1651213200000|2022-04-29 06:20:00|483.91|481.11|481.28|478.48|485.11|482.31|480.21|477.41|0
1651213500000|2022-04-29 06:25:00|481.64|478.84|480.8|478|482.95|480.15|479.85|477.05|0
1651213800000|2022-04-29 06:30:00|480.56|477.76|479.37|476.57|482.24|479.44|478.41|475.61|0
1651214100000|2022-04-29 06:35:00|479.25|476.45|478.17|475.37|479.25|476.45|476.74|473.94|0
1651214400000|2022-04-29 06:40:00|478.65|475.85|478.29|475.49|479.84|477.04|477.82|475.02|0
1651214700000|2022-04-29 06:45:00|478.41|475.61|480.8|478|481.04|478.24|477.22|474.42|0
1651215000000|2022-04-29 06:50:00|480.32|477.52|483.67|480.87|484.15|481.35|480.08|477.28|0
1651215300000|2022-04-29 06:55:00|484.15|481.35|485.82|483.02|486.54|483.74|482.95|480.15|0
1651215600000|2022-04-29 07:00:00|485.1|482.3|492.43|489.63|493.26|490.46|484.62|481.82|0
1651215900000|2022-04-29 07:05:00|491.99|489.59|491.03|488.63|496.31|493.91|490.79|488.39|0
1651216200000|2022-04-29 07:10:00|490.79|488.39|495.11|492.71|495.83|493.43|490.2|487.8|0
1651216500000|2022-04-29 07:15:00|495.23|492.83|493.67|491.27|495.59|493.19|491.75|489.35|0
1651216800000|2022-04-29 07:20:00|493.55|491.15|491.03|488.63|493.55|491.15|488.76|486.36|0
1651217100000|2022-04-29 07:25:00|491.87|489.47|490.79|488.39|494.51|492.11|488.63|486.23|0
1651217400000|2022-04-29 07:30:00|490.67|488.27|488.15|485.75|490.67|488.27|486.84|484.44|0
1651217700000|2022-04-29 07:35:00|488.28|485.88|485.52|483.12|488.28|485.88|483.84|481.44|0
1651218000000|2022-04-29 07:40:00|485.28|482.88|486.08|483.68|488.72|486.32|484.56|482.16|0
1651218300000|2022-04-29 07:45:00|486.44|484.04|484.4|482|488.35|485.95|483.56|481.16|0
1651218600000|2022-04-29 07:50:00|484.28|481.88|484.99|482.59|488.24|485.84|481.4|479|0
1651218900000|2022-04-29 07:55:00|485.12|482.72|487.39|484.99|488.72|486.32|484.4|482|0
1651219200000|2022-04-29 08:00:00|486.91|484.51|484.75|482.35|488.83|486.43|484.03|481.63|0
1651219500000|2022-04-29 08:05:00|484.51|482.11|485.95|483.55|488.11|485.71|482.84|480.44|0
1651219800000|2022-04-29 08:10:00|485.71|483.31|485.12|482.72|486.19|483.79|484.03|481.63|0
1651220100000|2022-04-29 08:15:00|484.99|482.59|486.2|483.8|486.2|483.8|483.07|480.67|0
1651220400000|2022-04-29 08:20:00|486.44|484.04|489.55|487.15|489.79|487.39|486.2|483.8|0
1651220700000|2022-04-29 08:25:00|489.44|487.04|484.28|481.88|492.67|490.27|484.28|481.88|0
1651221000000|2022-04-29 08:30:00|484.52|482.12|489.55|487.15|489.55|487.15|484.28|481.88|0
1651221300000|2022-04-29 08:35:00|489.92|487.52|493.87|491.47|493.87|491.47|488.35|485.95|0
1651221600000|2022-04-29 08:40:00|493.63|491.23|494.35|491.95|495.07|492.67|490.99|488.59|0
1651221900000|2022-04-29 08:45:00|495.07|492.67|490.75|488.35|495.07|492.67|489.55|487.15|0
1651222200000|2022-04-29 08:50:00|491.23|488.83|492.43|490.03|493.39|490.99|490.39|487.99|0
1651222500000|2022-04-29 08:55:00|492.55|490.15|492.91|490.51|494.59|492.19|491.95|489.55|0
1651222800000|2022-04-29 09:00:00|492.79|490.39|494.38|491.98|495.55|493.15|492.79|490.39|0
1651223100000|2022-04-29 09:05:00|493.78|491.38|498.93|496.53|499.89|497.49|493.78|491.38|0
1651223400000|2022-04-29 09:10:00|498.69|496.29|499.65|497.25|499.89|497.49|497.73|495.33|0
1651223700000|2022-04-29 09:15:00|499.89|497.49|499.17|496.77|501.57|499.17|498.69|496.29|0
1651224000000|2022-04-29 09:20:00|499.41|497.01|497.86|495.46|500.61|498.21|496.29|493.89|0
1651224300000|2022-04-29 09:25:00|498.34|495.94|502.05|499.65|503.01|500.61|498.21|495.81|0
1651224600000|2022-04-29 09:30:00|502.53|500.13|502.05|499.65|503.98|501.58|499.17|496.77|0
1651224900000|2022-04-29 09:35:00|501.94|499.54|500.25|497.85|503.25|500.85|499.89|497.49|0
1651225200000|2022-04-29 09:40:00|500.37|497.97|502.56|500.16|504.36|501.96|500.37|497.97|0
1651225500000|2022-04-29 09:45:00|502.8|500.4|502.32|499.92|504.24|501.84|501.84|499.44|0
1651225800000|2022-04-29 09:50:00|501.84|499.44|504.96|502.56|505.2|502.8|501.12|498.72|0
1651226100000|2022-04-29 09:55:00|504.72|502.32|502.56|500.16|505.44|503.04|502.08|499.68|0
1651226400000|2022-04-29 10:00:00|502.44|500.04|498.6|496.2|502.92|500.52|497.04|494.64|0
1651226700000|2022-04-29 10:05:00|498.72|496.32|499.2|496.8|500.88|498.48|498.72|496.32|0
1651227000000|2022-04-29 10:10:00|499.44|497.04|502.07|499.67|503.88|501.48|499.44|497.04|0
1651227300000|2022-04-29 10:15:00|502.31|499.91|502.31|499.91|503.27|500.87|499.68|497.28|0
1651227600000|2022-04-29 10:20:00|502.44|500.04|504.95|502.55|505.19|502.79|502.31|499.91|0
1651227900000|2022-04-29 10:25:00|504.23|501.83|507.59|505.19|509.04|506.64|503.99|501.59|0
1651228200000|2022-04-29 10:30:00|507.35|504.95|506.63|504.23|509.03|506.63|505.67|503.27|0
1651228500000|2022-04-29 10:35:00|507.11|504.71|508.68|506.28|509.27|506.87|506.63|504.23|0
1651228800000|2022-04-29 10:40:00|508.79|506.39|511.59|509.19|511.83|509.43|507.35|504.95|0
1651229100000|2022-04-29 10:45:00|511.83|509.43|511.83|509.43|512.79|510.39|510.39|507.99|0
1651229400000|2022-04-29 10:50:00|512.07|509.67|509.67|507.27|512.07|509.67|508.95|506.55|0
1651229700000|2022-04-29 10:55:00|509.91|507.51|511.59|509.19|513.51|511.11|509.43|507.03|0
1651230000000|2022-04-29 11:00:00|511.35|508.95|511.83|509.43|513.75|511.35|508.71|506.31|0
1651230300000|2022-04-29 11:05:00|511.59|509.19|510.27|507.87|512.07|509.67|509.43|507.03|0
1651230600000|2022-04-29 11:10:00|510.15|507.75|513.63|511.23|515.19|512.79|510.15|507.75|0
1651230900000|2022-04-29 11:15:00|513.75|511.35|510.15|507.75|513.99|511.59|509.91|507.51|0
1651231200000|2022-04-29 11:20:00|510.27|507.87|508.71|506.31|510.63|508.23|508.23|505.83|0
1651231500000|2022-04-29 11:25:00|508.59|506.19|509.9|507.5|511.58|509.18|507.27|504.87|0
1651231800000|2022-04-29 11:30:00|510.03|507.63|513.39|510.99|513.5|511.1|507.99|505.59|0
1651232100000|2022-04-29 11:35:00|513.5|511.1|513.15|510.75|515.07|512.67|513.02|510.62|0
1651232400000|2022-04-29 11:40:00|513.74|511.34|515.18|512.78|516.62|514.22|513.26|510.86|0
1651232700000|2022-04-29 11:45:00|515.31|512.91|515.9|513.5|516.62|514.22|512.91|510.51|0
1651233000000|2022-04-29 11:50:00|516.03|513.63|516.27|513.87|518.79|516.39|515.9|513.5|0
1651233300000|2022-04-29 11:55:00|516.38|513.98|515.18|512.78|516.38|513.98|512.54|510.14|0
1651233600000|2022-04-29 12:00:00|515.3|512.9|513.02|510.62|516.14|513.74|512.3|509.9|0
1651233900000|2022-04-29 12:05:00|512.78|510.38|510.26|507.86|514.22|511.82|509.9|507.5|0
1651234200000|2022-04-29 12:10:00|510.14|507.74|510.62|508.22|513.02|510.62|509.9|507.5|0
1651234500000|2022-04-29 12:15:00|510.38|507.98|507.74|505.34|510.86|508.46|507.5|505.1|0
1651234800000|2022-04-29 12:20:00|507.5|505.1|501.27|498.87|507.98|505.58|501.04|498.64|0
1651235100000|2022-04-29 12:25:00|501.04|498.64|501.2|498.8|503.01|500.61|500.96|498.56|0
1651235400000|2022-04-29 12:30:00|501.44|499.04|507.93|505.53|511.78|509.38|501.44|499.04|0
1651235700000|2022-04-29 12:35:00|508.89|506.49|513.7|511.3|516.36|513.96|508.89|506.49|0
1651236000000|2022-04-29 12:40:00|513.46|511.06|508.89|506.49|514.43|512.03|507.44|505.04|0
1651236300000|2022-04-29 12:45:00|508.65|506.25|505.52|503.12|510.33|507.93|503.84|501.44|0
1651236600000|2022-04-29 12:50:00|506.72|504.32|507.44|505.04|508.05|505.65|504.32|501.92|0
1651236900000|2022-04-29 12:55:00|507.68|505.28|512.98|510.58|512.98|510.58|506.48|504.08|0
1651237200000|2022-04-29 13:00:00|513.7|511.3|514.07|511.67|514.91|512.51|510.81|508.41|0
1651237500000|2022-04-29 13:05:00|514.18|511.78|520.94|518.54|521.18|518.78|513.7|511.3|0
1651237800000|2022-04-29 13:10:00|521.18|518.78|523.36|520.96|524.08|521.68|519.97|517.57|0
1651238100000|2022-04-29 13:15:00|523.12|520.72|519.97|517.57|524.08|521.68|519.01|516.61|0
1651238400000|2022-04-29 13:20:00|520.7|518.3|512.73|510.33|521.18|518.78|511.77|509.37|0
1651238700000|2022-04-29 13:25:00|512.86|510.46|512.73|510.33|515.14|512.74|511.29|508.89|0
1651239000000|2022-04-29 13:30:00|512.38|509.98|505.47|503.07|520.45|518.05|502.84|500.44|0
1651239300000|2022-04-29 13:35:00|505.23|502.83|511.78|509.38|514.91|512.51|500.93|498.53|0
1651239600000|2022-04-29 13:40:00|511.06|508.66|519.72|517.32|521.06|518.66|506.49|504.09|0
1651239900000|2022-04-29 13:45:00|520.33|517.93|514.42|512.02|522.14|519.74|512.02|509.62|0
1651240200000|2022-04-29 13:50:00|514.91|512.51|512.98|510.58|518.76|516.36|509.85|507.45|0
1651240500000|2022-04-29 13:55:00|511.3|508.9|491.65|489.25|511.3|508.9|490.08|487.68|0
1651240800000|2022-04-29 14:00:00|491.41|489.01|498.38|495.98|499.1|496.7|490.32|487.92|0
1651241100000|2022-04-29 14:05:00|498.62|496.22|502.72|500.32|507.31|504.91|497.41|495.01|0
1651241400000|2022-04-29 14:10:00|502.23|499.83|504.89|502.49|507.55|505.15|498.86|496.46|0
1651241700000|2022-04-29 14:15:00|505.37|502.97|523.54|521.14|525.24|522.84|498.37|495.97|0
1651242000000|2022-04-29 14:20:00|524.51|522.11|527.43|525.03|529.62|527.22|521.6|519.2|0
1651242300000|2022-04-29 14:25:00|527.8|525.4|535.46|533.06|536.92|534.52|525.73|523.33|0
1651242600000|2022-04-29 14:30:00|536.92|534.52|538.2|535.8|538.2|535.8|534.09|531.69|0
1651242900000|2022-04-29 14:35:00|537.47|535.07|537.6|535.2|543.53|541.13|535.78|533.38|0
1651243200000|2022-04-29 14:40:00|537.47|535.07|539.65|537.25|544.02|541.62|536.75|534.35|0
1651243500000|2022-04-29 14:45:00|539.9|537.5|544.99|542.59|545.72|543.32|539.9|537.5|0
1651243800000|2022-04-29 14:50:00|545.47|543.07|542.8|540.4|547.9|545.5|541.83|539.43|0
1651244100000|2022-04-29 14:55:00|542.56|540.16|540.14|537.74|544.5|542.1|538.92|536.52|0
1651244400000|2022-04-29 15:00:00|541.35|538.95|542.56|540.16|547.9|545.5|541.11|538.71|0
1651244700000|2022-04-29 15:05:00|543.04|540.64|544.01|541.61|544.99|542.59|536.02|533.62|0
1651245000000|2022-04-29 15:10:00|543.9|541.5|544.26|541.86|551.06|548.66|541.83|539.43|0
1651245300000|2022-04-29 15:15:00|545.71|543.31|542.07|539.67|546.93|544.53|541.59|539.19|0
1651245600000|2022-04-29 15:20:00|541.35|538.95|540.02|537.62|545.95|543.55|537.23|534.83|0
1651245900000|2022-04-29 15:25:00|539.89|537.49|538.92|536.52|543.77|541.37|537.71|535.31|0
1651246200000|2022-04-29 15:30:00|539.4|537|534.8|532.4|540.62|538.22|528.27|525.87|0
1651246500000|2022-04-29 15:35:00|534.32|531.92|537.95|535.55|537.95|535.55|530.93|528.53|0
1651246800000|2022-04-29 15:40:00|538.68|536.28|531.9|529.5|539.65|537.25|531.42|529.02|0
1651247100000|2022-04-29 15:45:00|532.14|529.74|534.2|531.8|534.8|532.4|526.82|524.42|0
1651247400000|2022-04-29 15:50:00|533.59|531.19|533.96|531.56|537.6|535.2|531.33|528.93|0
1651247700000|2022-04-29 15:55:00|533.72|531.32|542.58|540.18|543.18|540.78|532.03|529.63|0
1651248000000|2022-04-29 16:00:00|542.45|540.05|555.09|552.69|555.58|553.18|541.96|539.56|0
1651248300000|2022-04-29 16:05:00|555.34|552.94|557.04|554.64|558.26|555.86|553.76|551.36|0
1651248600000|2022-04-29 16:10:00|557.28|554.88|554.6|552.2|557.77|555.37|552.66|550.26|0
1651248900000|2022-04-29 16:15:00|555.33|552.93|559.26|556.86|561.86|559.46|554.6|552.2|0
1651249200000|2022-04-29 16:20:00|558.46|556.06|555.13|552.73|560.22|557.82|555.13|552.73|0
1651249500000|2022-04-29 16:25:00|554.64|552.24|559.49|557.09|560.7|558.3|552.71|550.31|0
1651249800000|2022-04-29 16:30:00|559.97|557.57|560.94|558.54|563.12|560.72|558.52|556.12|0
1651250100000|2022-04-29 16:35:00|560.7|558.3|560.46|558.06|562.88|560.48|558.52|556.12|0
1651250400000|2022-04-29 16:40:00|560.7|558.3|566.52|564.12|566.76|564.36|559.61|557.21|0
1651250700000|2022-04-29 16:45:00|565.79|563.39|566.76|564.36|567.25|564.85|563.37|560.97|0
1651251000000|2022-04-29 16:50:00|567.01|564.61|575.42|573.02|575.42|573.02|566.76|564.36|0
1651251300000|2022-04-29 16:55:00|574.94|572.54|570.81|568.41|574.94|572.54|568.63|566.23|0
1651251600000|2022-04-29 17:00:00|571.54|569.14|563.55|561.15|571.54|569.14|561.86|559.46|0
1651251900000|2022-04-29 17:05:00|564.16|561.76|570.95|568.55|572.65|570.25|564.16|561.76|0
1651252200000|2022-04-29 17:10:00|571.19|568.79|567.31|564.91|572.4|570|567.31|564.91|0
1651252500000|2022-04-29 17:15:00|567.2|564.8|564.41|562.01|568.28|565.88|563.08|560.68|0
1651252800000|2022-04-29 17:20:00|564.65|562.25|558.6|556.2|566.83|564.43|558.6|556.2|0
1651253100000|2022-04-29 17:25:00|559.08|556.68|561.02|558.62|561.5|559.1|554.01|551.61|0
1651253400000|2022-04-29 17:30:00|561.74|559.34|557.87|555.47|561.74|559.34|555.46|553.06|0
1651253700000|2022-04-29 17:35:00|558.36|555.96|557.39|554.99|559.56|557.16|550.63|548.23|0
1651254000000|2022-04-29 17:40:00|557.15|554.75|564.4|562|566.58|564.18|556.9|554.5|0
1651254300000|2022-04-29 17:45:00|565.13|562.73|569.49|567.09|569.73|567.33|564.64|562.24|0
1651254600000|2022-04-29 17:50:00|568.28|565.88|569.97|567.57|570.46|568.06|567.07|564.67|0
1651254900000|2022-04-29 17:55:00|570.94|568.54|570.94|568.54|571.91|569.51|568.76|566.36|0
1651255200000|2022-04-29 18:00:00|571.19|568.79|575.07|572.67|576.53|574.13|569.97|567.57|0
1651255500000|2022-04-29 18:05:00|574.82|572.42|576.97|574.57|577.74|575.34|574.34|571.94|0
1651255800000|2022-04-29 18:10:00|577.7|575.3|576|573.6|580.12|577.72|574.3|571.9|0
1651256100000|2022-04-29 18:15:00|575.76|573.36|574.54|572.14|576|573.6|567.76|565.36|0
1651256400000|2022-04-29 18:20:00|575.03|572.63|581.34|578.94|582.31|579.91|575.03|572.63|0
1651256700000|2022-04-29 18:25:00|581.09|578.69|580.25|577.85|581.58|579.18|578.18|575.78|0
1651257000000|2022-04-29 18:30:00|580.36|577.96|581.82|579.42|583.52|581.12|577.45|575.05|0
1651257300000|2022-04-29 18:35:00|581.7|579.3|588.63|586.23|588.63|586.23|579.39|576.99|0
1651257600000|2022-04-29 18:40:00|588.14|585.74|585.71|583.31|588.14|585.74|585.71|583.31|0
1651257900000|2022-04-29 18:45:00|584.98|582.58|594.7|592.3|594.7|592.3|584.98|582.58|0
1651258200000|2022-04-29 18:50:00|594.46|592.06|597.37|594.97|597.37|594.97|593|590.6|0
1651258500000|2022-04-29 18:55:00|597.62|595.22|591.3|588.9|599.07|596.67|589.36|586.96|0
1651258800000|2022-04-29 19:00:00|591.79|589.39|593.37|590.97|597.13|594.73|590.82|588.42|0
1651259100000|2022-04-29 19:05:00|592.76|590.36|601.74|599.34|601.99|599.59|592.76|590.36|0
1651259400000|2022-04-29 19:10:00|601.5|599.1|606.37|603.97|608.07|605.67|599.56|597.16|0
1651259700000|2022-04-29 19:15:00|606.85|604.45|597.59|595.19|607.05|604.65|596.87|594.47|0
1651260000000|2022-04-29 19:20:00|597.11|594.71|599.5|597.1|604.22|601.82|596.87|594.47|0
1651260300000|2022-04-29 19:25:00|599.37|596.97|607.37|604.97|607.37|604.97|596.23|593.83|0
1651260600000|2022-04-29 19:30:00|607.13|604.73|602.03|599.63|609.31|606.91|598.89|596.49|0
1651260900000|2022-04-29 19:35:00|603.49|601.09|601.79|599.39|606.15|603.75|597.43|595.03|0
1651261200000|2022-04-29 19:40:00|601.55|599.15|605.55|603.15|607.61|605.21|596.83|594.43|0
1651261500000|2022-04-29 19:45:00|606.88|604.48|619.36|616.96|619.36|616.96|605.67|603.27|0
1651261800000|2022-04-29 19:50:00|619.12|616.72|628.85|626.45|631.04|628.64|619.12|616.72|0
1651262100000|2022-04-29 19:55:00|629.58|627.18|623.85|621.45|634.77|632.37|623.85|621.45|0
1651262400000|2022-04-29 20:00:00|625.3|622.9|624.09|621.69|627.48|625.08|619.97|617.57|0
1651262700000|2022-04-29 20:05:00|623.36|620.96|617.07|614.67|623.36|620.96|615.86|613.46|0
1651263000000|2022-04-29 20:10:00|616.82|614.42|613.29|610.89|617.55|615.15|611.83|609.43|0
1651475100000|2022-05-02 07:05:00|599.87|597.47|599.62|597.22|602.05|599.65|596.47|594.07|0
1651475400000|2022-05-02 07:10:00|599.87|597.47|597.92|595.52|603.64|601.24|597.08|594.68|0
1651475700000|2022-05-02 07:15:00|597.56|595.16|603.27|600.87|603.88|601.48|596.46|594.06|0
1651476000000|2022-05-02 07:20:00|603.15|600.75|605.58|603.18|607.64|605.24|603.15|600.75|0
1651476300000|2022-05-02 07:25:00|605.09|602.69|599.13|596.73|606.31|603.91|599.02|596.62|0
1651476600000|2022-05-02 07:30:00|599.75|597.35|606.67|604.27|609.96|607.56|599.75|597.35|0
1651476900000|2022-05-02 07:35:00|607.28|604.88|601.32|598.92|608.01|605.61|601.08|598.68|0
1651477200000|2022-05-02 07:40:00|601.08|598.68|599.99|597.59|603.99|601.59|599.99|597.59|0
1651477500000|2022-05-02 07:45:00|600.1|597.7|601.69|599.29|602.05|599.65|599.37|596.97|0
1651477800000|2022-05-02 07:50:00|601.32|598.92|601.8|599.4|602.53|600.13|599.37|596.97|0
1651478100000|2022-05-02 07:55:00|601.07|598.67|620.2|617.8|628.74|626.34|599.13|596.73|0
1651478400000|2022-05-02 08:00:00|620.07|617.67|606.67|604.27|620.07|617.67|605.82|603.42|0
1651478700000|2022-05-02 08:05:00|607.77|605.37|604.48|602.08|610.93|608.53|604.12|601.72|0
1651479000000|2022-05-02 08:10:00|604.72|602.32|607.03|604.63|607.15|604.75|601.93|599.53|0
1651479300000|2022-05-02 08:15:00|608.85|606.45|607.52|605.12|612.63|610.23|605.09|602.69|0
1651479600000|2022-05-02 08:20:00|608.25|605.85|611.78|609.38|611.9|609.5|605.93|603.53|0
1651479900000|2022-05-02 08:25:00|611.9|609.5|609.71|607.31|612.99|610.59|607.28|604.88|0
1651480200000|2022-05-02 08:30:00|609.95|607.55|614.94|612.54|615.67|613.27|609.95|607.55|0
1651480500000|2022-05-02 08:35:00|615.07|612.67|614.34|611.94|616.16|613.76|613.36|610.96|0
1651480800000|2022-05-02 08:40:00|613.12|610.72|612.39|609.99|615.92|613.52|608.36|605.96|0
1651481100000|2022-05-02 08:45:00|612.5|610.1|612.75|610.35|614.94|612.54|611.9|609.5|0
1651481400000|2022-05-02 08:50:00|613.23|610.83|619.82|617.42|620.31|617.91|613.23|610.83|0
1651481700000|2022-05-02 08:55:00|619.57|617.17|617.38|614.98|621.53|619.13|616.77|614.37|0
1651482000000|2022-05-02 09:00:00|617.26|614.86|612.99|610.59|617.26|614.86|611.77|609.37|0
1651482300000|2022-05-02 09:05:00|613.12|610.72|615.09|612.69|615.82|613.42|612.28|609.88|0
1651482600000|2022-05-02 09:10:00|615.2|612.8|612.77|610.37|615.2|612.8|610.1|607.7|0
1651482900000|2022-05-02 09:15:00|612.9|610.5|613.26|610.86|613.26|610.86|609.61|607.21|0
1651483200000|2022-05-02 09:20:00|613.38|610.98|608.64|606.24|613.98|611.58|608.39|605.99|0
1651483500000|2022-05-02 09:25:00|608.39|605.99|608.39|605.99|609.25|606.85|605.96|603.56|0
1651483800000|2022-05-02 09:30:00|608.15|605.75|606.45|604.05|609.12|606.72|605.85|603.45|0
1651484100000|2022-05-02 09:35:00|606.21|603.81|605.72|603.32|606.93|604.53|604.39|601.99|0
1651484400000|2022-05-02 09:40:00|605.85|603.45|607.6|605.2|607.6|605.2|605.36|602.96|0
1651484700000|2022-05-02 09:45:00|607.63|605.23|608.11|605.71|609.57|607.17|606.29|603.89|0
1651485000000|2022-05-02 09:50:00|608.24|605.84|606.41|604.01|608.35|605.95|605.43|603.03|0
1651485300000|2022-05-02 09:55:00|606.53|604.13|610.06|607.66|610.3|607.9|606.53|604.13|0
1651485600000|2022-05-02 10:00:00|609.94|607.54|612.49|610.09|613.6|611.2|608.97|606.57|0
1651485900000|2022-05-02 10:05:00|612.13|609.73|612.01|609.61|613.96|611.56|611.28|608.88|0
1651486200000|2022-05-02 10:10:00|611.52|609.12|607.26|604.86|611.52|609.12|607.13|604.73|0
1651486500000|2022-05-02 10:15:00|607.5|605.1|607.75|605.35|607.75|605.35|605.67|603.27|0
1651486800000|2022-05-02 10:20:00|607.62|605.22|608.23|605.83|608.59|606.19|606.65|604.25|0
1651487100000|2022-05-02 10:25:00|608.35|605.95|608.72|606.32|610.3|607.9|607.13|604.73|0
1651487400000|2022-05-02 10:30:00|608.59|606.19|606.53|604.13|609.81|607.41|605.67|603.27|0
1651487700000|2022-05-02 10:35:00|606.29|603.89|606.59|604.19|607.01|604.61|604.52|602.12|0
1651488000000|2022-05-02 10:40:00|606.71|604.31|608.66|606.26|610.49|608.09|606.71|604.31|0
1651488300000|2022-05-02 10:45:00|608.79|606.39|610.12|607.72|611.34|608.94|608.66|606.26|0
1651488600000|2022-05-02 10:50:00|609.88|607.48|610.85|608.45|611.34|608.94|609.15|606.75|0
1651488900000|2022-05-02 10:55:00|610.74|608.34|612.8|610.4|614.88|612.48|609.15|606.75|0
1651489200000|2022-05-02 11:00:00|612.56|610.16|612.32|609.92|613.05|610.65|610.12|607.72|0
1651489500000|2022-05-02 11:05:00|612.2|609.8|614.76|612.36|615|612.6|610.85|608.45|0
1651489800000|2022-05-02 11:10:00|615.13|612.73|616.71|614.31|616.95|614.55|613.54|611.14|0
1651490100000|2022-05-02 11:15:00|616.95|614.55|619.64|617.24|620.37|617.97|616.46|614.06|0
1651490400000|2022-05-02 11:20:00|619.88|617.48|618.91|616.51|621.84|619.44|617.2|614.8|0
1651490700000|2022-05-02 11:25:00|618.42|616.02|620.25|617.85|620.25|617.85|616.71|614.31|0
1651491000000|2022-05-02 11:30:00|620.74|618.34|625.75|623.35|625.75|623.35|620.74|618.34|0
1651491300000|2022-05-02 11:35:00|625.51|623.11|627.83|625.43|628.93|626.53|624.28|621.88|0
1651491600000|2022-05-02 11:40:00|627.71|625.31|628.32|625.92|629.18|626.78|626.61|624.21|0
1651491900000|2022-05-02 11:45:00|628.2|625.8|631.87|629.47|632.85|630.45|627.46|625.06|0
1651492200000|2022-05-02 11:50:00|631.62|629.22|635.05|632.65|635.3|632.9|629.66|627.26|0
1651492500000|2022-05-02 11:55:00|635.3|632.9|639.47|637.07|641.67|639.27|635.05|632.65|0
1651492800000|2022-05-02 12:00:00|637.99|635.59|637.14|634.74|642.01|639.61|637.14|634.74|0
1651493100000|2022-05-02 12:05:00|637.63|635.23|636.65|634.25|640.79|638.39|634.46|632.06|0
1651493400000|2022-05-02 12:10:00|637.14|634.74|639.94|637.54|641.28|638.88|636.41|634.01|0
1651493700000|2022-05-02 12:15:00|639.46|637.06|638.35|635.95|639.57|637.17|636.16|633.76|0
1651494000000|2022-05-02 12:20:00|638.11|635.71|635.31|632.91|638.11|635.71|634.21|631.81|0
1651494300000|2022-05-02 12:25:00|635.43|633.03|633.48|631.08|637.26|634.86|633.24|630.84|0
1651494600000|2022-05-02 12:30:00|633.12|630.72|634.93|632.53|634.93|632.53|629.56|627.16|0
1651494900000|2022-05-02 12:35:00|634.68|632.28|635.42|633.02|636.39|633.99|634.2|631.8|0
1651495200000|2022-05-02 12:40:00|635.3|632.9|635.79|633.39|637.61|635.21|632.49|630.09|0
1651495500000|2022-05-02 12:45:00|635.66|633.26|641.03|638.63|641.52|639.12|634.44|632.04|0
1651495800000|2022-05-02 12:50:00|641.76|639.36|635.41|633.01|642.74|640.34|634.93|632.53|0
1651496100000|2022-05-02 12:55:00|635.17|632.77|637.12|634.72|638.83|636.43|634.93|632.53|0
1651496400000|2022-05-02 13:00:00|636.88|634.48|632.24|629.84|636.88|634.48|632|629.6|0
1651496700000|2022-05-02 13:05:00|632|629.6|628.22|625.82|632|629.6|627.85|625.45|0
1651497000000|2022-05-02 13:10:00|627.85|625.45|620.31|617.91|628.1|625.7|620.07|617.67|0
1651497300000|2022-05-02 13:15:00|620.07|617.67|621.28|618.88|623.96|621.56|619.58|617.18|0
1651497600000|2022-05-02 13:20:00|620.79|618.39|621.77|619.37|624.69|622.29|619.46|617.06|0
1651497900000|2022-05-02 13:25:00|622.01|619.61|627.36|624.96|629.07|626.67|621.52|619.12|0
1651498200000|2022-05-02 13:30:00|627.12|624.72|636.38|633.98|637.6|635.2|617.63|615.23|0
1651498500000|2022-05-02 13:35:00|638.22|635.82|643.47|641.07|653.49|651.09|637.12|634.72|0
1651498800000|2022-05-02 13:40:00|642.73|640.33|626.88|624.48|653.74|651.34|617.87|615.47|0
1651499100000|2022-05-02 13:45:00|627.12|624.72|632.98|630.58|637.85|635.45|619.86|617.46|0
1651499400000|2022-05-02 13:50:00|633.96|631.56|623.02|620.62|638.83|636.43|623.02|620.62|0
1651499700000|2022-05-02 13:55:00|623.26|620.86|621.56|619.16|629.09|626.69|615.01|612.61|0
1651500000000|2022-05-02 14:00:00|621.93|619.53|619.01|616.61|631.52|629.12|616.95|614.55|0
1651500300000|2022-05-02 14:05:00|618.4|616|639.56|637.16|642|639.6|617.92|615.52|0
1651500600000|2022-05-02 14:10:00|639.07|636.67|638.83|636.43|643.46|641.06|632.01|629.61|0
1651500900000|2022-05-02 14:15:00|638.1|635.7|624.71|622.31|643.7|641.3|624.47|622.07|0
1651501200000|2022-05-02 14:20:00|626.9|624.5|614.22|611.82|633.22|630.82|612.77|610.37|0
1651501500000|2022-05-02 14:25:00|613.74|611.34|604|601.6|616.41|614.01|599.13|596.73|0
1651501800000|2022-05-02 14:30:00|601.57|599.17|595.97|593.57|601.57|599.17|589.41|587.01|0
1651502100000|2022-05-02 14:35:00|596.46|594.06|601.08|598.68|606.68|604.28|594.75|592.35|0
1651502400000|2022-05-02 14:40:00|600.35|597.95|607.05|604.65|608.27|605.87|593.2|590.8|0
1651502700000|2022-05-02 14:45:00|607.54|605.14|609.25|606.85|611.93|609.53|604.38|601.98|0
1651503000000|2022-05-02 14:50:00|608.89|606.49|614.61|612.21|616.32|613.92|608.27|605.87|0
1651503300000|2022-05-02 14:55:00|615.34|612.94|623.15|620.75|624.38|621.98|609.98|607.58|0
1651503600000|2022-05-02 15:00:00|622.66|619.78|638.56|635.68|638.56|635.68|621.93|619.05|0
1651503900000|2022-05-02 15:05:00|638.32|635.44|630.48|627.6|638.81|635.93|627.3|624.42|0
1651504200000|2022-05-02 15:10:00|630.24|627.36|625.69|622.81|635.38|632.5|625.69|622.81|0
1651504500000|2022-05-02 15:15:00|625.2|622.32|643.24|640.36|646.42|643.54|625.2|622.32|0
1651504800000|2022-05-02 15:20:00|643.73|640.85|640.31|637.43|645.93|643.05|637.63|634.75|0
1651505100000|2022-05-02 15:25:00|639.34|636.46|642.6|639.72|647.4|644.52|634.21|631.33|0
1651505400000|2022-05-02 15:30:00|643.08|640.2|639.19|636.31|648.94|646.06|634.56|631.68|0
1651505700000|2022-05-02 15:35:00|637.97|635.09|645.03|642.15|646.01|643.13|630.43|627.55|0
1651506000000|2022-05-02 15:40:00|646.25|643.37|643.57|640.69|649.42|646.54|636.51|633.63|0
1651506300000|2022-05-02 15:45:00|643.08|640.2|642.51|639.63|645.28|642.4|635.44|632.56|0
1651506600000|2022-05-02 15:50:00|643.48|640.6|637.63|634.75|643.73|640.85|636.17|633.29|0
1651506900000|2022-05-02 15:55:00|638.37|635.49|631.31|628.43|641.05|638.17|629.85|626.97|0
1651507200000|2022-05-02 16:00:00|630.82|627.94|646.65|643.77|649.58|646.7|626.44|623.56|0
1651507500000|2022-05-02 16:05:00|646.9|644.02|643.97|641.09|649.34|646.46|642.51|639.63|0
1651507800000|2022-05-02 16:10:00|644.46|641.58|641.04|638.16|646.16|643.28|640.8|637.92|0
1651508100000|2022-05-02 16:15:00|642.51|639.63|630.33|627.45|644.94|642.06|630.33|627.45|0
1651508400000|2022-05-02 16:20:00|629.6|626.72|632.03|629.15|632.27|629.39|623.28|620.4|0
1651508700000|2022-05-02 16:25:00|631.54|628.66|634.22|631.34|639.34|636.46|630.82|627.94|0
1651509000000|2022-05-02 16:30:00|633.25|630.37|630.09|627.69|637.14|634.26|629.11|626.23|0
1651509300000|2022-05-02 16:35:00|629|626.6|639.26|636.38|640.24|637.36|626.01|623.61|0
1651509600000|2022-05-02 16:40:00|639.88|637|642.2|639.32|643.42|640.54|635.59|632.71|0
1651509900000|2022-05-02 16:45:00|642.93|640.05|644.4|641.52|646.61|643.73|640.97|638.09|0
1651510200000|2022-05-02 16:50:00|645.38|642.5|651.51|648.63|652.98|650.1|643.67|640.79|0
1651510500000|2022-05-02 16:55:00|651.75|648.87|657.15|654.27|660.1|657.22|646.85|643.97|0
1651510800000|2022-05-02 17:00:00|657.64|654.76|663.48|660.6|666.92|664.04|655.15|652.27|0
1651511100000|2022-05-02 17:05:00|663.23|660.35|654.78|651.9|664.46|661.58|650.76|647.88|0
1651511400000|2022-05-02 17:10:00|655.52|652.64|650.4|647.52|656.49|653.61|647.7|644.82|0
1651511700000|2022-05-02 17:15:00|650.88|648|654.8|651.92|657.49|654.61|650.4|647.52|0
1651512000000|2022-05-02 17:20:00|654.06|651.18|661.65|658.77|661.65|658.77|654.06|651.18|0
1651512300000|2022-05-02 17:25:00|660.92|658.04|661.06|658.18|665.47|662.59|655.78|652.9|0
1651512600000|2022-05-02 17:30:00|661.8|658.92|665.96|663.08|666.2|663.32|655.44|652.56|0
1651512900000|2022-05-02 17:35:00|666.69|663.81|667.92|665.04|668.9|666.02|662.53|659.65|0
1651513200000|2022-05-02 17:40:00|667.43|664.55|671.6|668.72|671.6|668.72|662.88|660|0
1651513500000|2022-05-02 17:45:00|670.62|667.74|676.88|674|677.47|674.59|669.64|666.76|0
1651513800000|2022-05-02 17:50:00|677.13|674.25|677.61|674.73|678.59|675.71|673.21|670.33|0
1651514100000|2022-05-02 17:55:00|676.64|673.76|671.5|668.62|677.86|674.98|671.5|668.62|0
1651514400000|2022-05-02 18:00:00|672.23|669.35|664.17|661.29|677.61|674.73|664.17|661.29|0
1651514700000|2022-05-02 18:05:00|663.68|660.8|672.23|669.35|672.48|669.6|660.27|657.39|0
1651515000000|2022-05-02 18:10:00|672.48|669.6|685.2|682.32|685.94|683.06|671.74|668.86|0
1651515300000|2022-05-02 18:15:00|685.45|682.57|689.07|686.19|689.55|686.67|684.71|681.83|0
1651515600000|2022-05-02 18:20:00|688.82|685.94|683.45|680.57|690.53|687.65|681.49|678.61|0
1651515900000|2022-05-02 18:25:00|684.42|681.54|685.16|682.28|688.09|685.21|682.47|679.59|0
1651516200000|2022-05-02 18:30:00|684.91|682.03|681.74|678.86|687.84|684.96|679.54|676.66|0
1651516500000|2022-05-02 18:35:00|681.98|679.1|685.4|682.52|688.09|685.21|680.52|677.64|0
1651516800000|2022-05-02 18:40:00|684.91|682.03|693.22|690.34|697.62|694.74|682.47|679.59|0
1651517100000|2022-05-02 18:45:00|692.98|690.1|681.57|678.21|692.98|690.1|679.54|676.66|0
1651517400000|2022-05-02 18:50:00|681.33|677.97|676.44|673.08|688.17|684.81|671.81|668.45|0
1651517700000|2022-05-02 18:55:00|677.18|673.82|684.5|681.14|687.93|684.57|675.71|672.35|0
1651518000000|2022-05-02 19:00:00|682.06|678.7|672.54|669.18|683.53|680.17|669.37|666.01|0
1651518300000|2022-05-02 19:05:00|671.07|667.71|660.6|657.24|672.78|669.42|657.32|653.96|0
1651518600000|2022-05-02 19:10:00|661.08|657.72|645.73|642.37|661.08|657.72|645.29|641.93|0
1651518900000|2022-05-02 19:15:00|645.25|641.89|642.84|639.48|650.84|647.48|641.36|638|0
1651519200000|2022-05-02 19:20:00|641.87|638.51|627.73|624.37|641.87|638.51|627.24|623.88|0
1651519500000|2022-05-02 19:25:00|628.7|625.34|628.6|625.24|632.75|629.39|623.37|620.01|0
1651519800000|2022-05-02 19:30:00|629.09|625.73|612.53|609.17|629.09|625.73|611.8|608.44|0
1651520100000|2022-05-02 19:35:00|612.04|608.68|621.52|618.16|625.18|621.82|610.1|606.74|0
1651520400000|2022-05-02 19:40:00|620.06|616.7|630.32|626.96|630.44|627.08|613.72|610.36|0
1651520700000|2022-05-02 19:45:00|630.2|626.84|613.6|610.24|632.27|628.91|612.01|608.65|0
1651521000000|2022-05-02 19:50:00|613.23|609.87|605.99|602.63|616.15|612.79|604.71|601.35|0
1651521300000|2022-05-02 19:55:00|606.12|602.76|603.07|600.19|610.38|607.02|601.85|598.97|0
1651521600000|2022-05-02 20:00:00|601.61|598.73|601.98|599.1|605.26|602.38|598.45|595.57|0
1651521900000|2022-05-02 20:05:00|601.61|598.73|598.93|596.05|603.07|600.19|598.2|595.32|0
1651522200000|2022-05-02 20:10:00|599.18|596.3|609.89|607.01|610.87|607.99|598.45|595.57|0
1651522500000|2022-05-02 20:15:00|609.15|605.79|609.89|606.53|610.13|606.77|606.72|603.36|0
1651522800000|2022-05-02 20:20:00|610.01|606.65|609.15|605.79|610.01|606.65|607.45|604.09|0
1651523100000|2022-05-02 20:25:00|609.52|606.16|608.91|605.55|610.86|607.5|607.69|604.33|0
1651523400000|2022-05-02 20:30:00|608.67|605.31|609.4|606.04|609.64|606.28|607.2|603.84|0
1651523700000|2022-05-02 20:35:00|608.91|605.55|606.71|603.35|609.4|606.04|606.23|602.87|0
1651524000000|2022-05-02 20:40:00|607.2|603.84|606.84|603.48|607.45|604.09|606.23|602.87|0
1651524300000|2022-05-02 20:45:00|606.47|603.11|605.01|601.65|607.2|603.84|605.01|601.65|0
1651524600000|2022-05-02 20:50:00|604.76|601.4|607.2|603.84|607.2|603.84|604.52|601.16|0
1651524900000|2022-05-02 20:55:00|607.44|604.08|607.57|604.21|608.17|604.81|606.71|603.35|0
1651525200000|2022-05-02 21:00:00|608.06|604.7|607.84|604.48|608.16|604.8|607.24|603.88|0
1651525500000|2022-05-02 21:05:00|607.87|604.51|607.64|604.28|608.12|604.76|607.6|604.24|0
1651525800000|2022-05-02 21:10:00|607.6|604.24|607.49|604.13|607.64|604.28|607.34|603.98|0
1651526100000|2022-05-02 21:15:00|607.53|604.17|607.53|604.17|607.53|604.17|607.53|604.17|0
1651526400000|2022-05-02 21:20:00|607.56|604.2|607.45|604.09|607.73|604.37|607.45|604.09|0
1651526700000|2022-05-02 21:25:00|607.49|604.13|607.95|604.59|608.08|604.72|607.49|604.13|0
1651527000000|2022-05-02 21:30:00|607.91|604.55|607.84|604.48|607.95|604.59|607.84|604.48|0
1651527300000|2022-05-02 21:35:00|607.87|604.51|606.24|602.88|608.51|605.15|606.24|602.88|0
1651527600000|2022-05-02 21:40:00|606.13|602.77|606.88|603.52|606.91|603.55|606.06|602.7|0
1651527900000|2022-05-02 21:45:00|606.81|603.45|607.16|603.8|607.16|603.8|606.41|603.05|0
1651528200000|2022-05-02 21:50:00|607.45|604.09|607.45|604.09|608.08|604.72|607.34|603.98|0
1651528500000|2022-05-02 21:55:00|607.55|604.19|607.83|604.47|608.08|604.72|607.23|603.87|0
1651528800000|2022-05-02 22:00:00|607.56|604.2|609.87|606.51|610.12|606.76|607.56|604.2|0
1651529100000|2022-05-02 22:05:00|609.76|606.4|609.63|606.27|610.12|606.76|609.14|605.78|0
1651529400000|2022-05-02 22:10:00|609.38|606.02|608.16|604.8|609.63|606.27|608.16|604.8|0
1651529700000|2022-05-02 22:15:00|608.41|605.05|608.41|605.05|609.38|606.02|607.43|604.07|0
1651530000000|2022-05-02 22:20:00|608.16|604.8|609.38|606.02|609.38|606.02|608.05|604.69|0
1651530300000|2022-05-02 22:25:00|609.14|605.78|607.92|604.56|609.63|606.27|607.68|604.32|0
1651530600000|2022-05-02 22:30:00|607.43|604.07|611.46|608.1|611.82|608.46|607.43|604.07|0
1651530900000|2022-05-02 22:35:00|611.58|608.22|610.84|607.48|611.58|608.22|610.36|607|0
1651531200000|2022-05-02 22:40:00|610.97|607.61|612.06|608.7|612.31|608.95|610.97|607.61|0
1651531500000|2022-05-02 22:45:00|611.95|608.59|611.57|608.21|611.95|608.59|611.33|607.97|0
1651531800000|2022-05-02 22:50:00|611.46|608.1|609.99|606.63|611.46|608.1|609.62|606.26|0
1651532100000|2022-05-02 22:55:00|610.11|606.75|611.08|607.72|611.57|608.21|610.11|606.75|0
1651532400000|2022-05-02 23:00:00|610.84|607.48|607.67|604.31|610.84|607.48|606.7|603.34|0
1651532700000|2022-05-02 23:05:00|607.43|604.07|606.45|603.09|608.28|604.92|606.45|603.09|0
1651533000000|2022-05-02 23:10:00|606.58|603.22|607.67|604.31|607.91|604.55|606.58|603.22|0
1651533300000|2022-05-02 23:15:00|607.8|604.44|607.91|604.55|608.04|604.68|607.43|604.07|0
1651533600000|2022-05-02 23:20:00|607.67|604.31|607.18|603.82|607.91|604.55|605.48|602.12|0
1651533900000|2022-05-02 23:25:00|606.94|603.58|606.58|603.22|607.18|603.82|605.96|602.6|0
1651534200000|2022-05-02 23:30:00|606.69|603.33|606.94|603.58|607.31|603.95|606.2|602.84|0
1651534500000|2022-05-02 23:35:00|607.06|603.7|608.15|604.79|608.15|604.79|606.94|603.58|0
1651534800000|2022-05-02 23:40:00|608.4|605.04|609.37|606.01|609.37|606.01|607.91|604.55|0
1651535100000|2022-05-02 23:45:00|609.62|606.26|608.4|605.04|609.62|606.26|608.4|605.04|0
1651535400000|2022-05-02 23:50:00|608.64|605.28|609.13|605.77|609.62|606.26|608.64|605.28|0
1651535700000|2022-05-02 23:55:00|609.01|605.65|606.08|602.72|609.13|605.77|606.08|602.72|0
1651536000000|2022-05-03 00:00:00|605.96|602.6|607.79|604.43|607.91|604.55|602.3|598.94|0
1651536300000|2022-05-03 00:05:00|608.15|604.79|601.57|598.21|608.15|604.79|601.57|598.21|0
1651536600000|2022-05-03 00:10:00|601.7|598.34|604.25|600.89|604.49|601.13|601.57|598.21|0
1651536900000|2022-05-03 00:15:00|604.49|601.13|603.96|600.6|604.74|601.38|603.16|599.8|0
1651537200000|2022-05-03 00:20:00|604.08|600.72|605.3|601.94|606.76|603.4|604.08|600.72|0
1651537500000|2022-05-03 00:25:00|605.54|602.18|603.83|600.47|606.52|603.16|603.59|600.23|0
1651537800000|2022-05-03 00:30:00|603.72|600.36|600.66|597.3|604.32|600.96|599.82|596.46|0
1651538100000|2022-05-03 00:35:00|600.3|596.94|600.18|596.82|600.3|596.94|597.74|594.38|0
1651538400000|2022-05-03 00:40:00|599.69|596.33|597.38|594.02|600.17|596.81|596.89|593.53|0
1651538700000|2022-05-03 00:45:00|596.76|593.4|595.06|591.7|596.89|593.53|593.6|590.24|0
1651539000000|2022-05-03 00:50:00|594.82|591.46|596.03|592.67|596.28|592.92|594.7|591.34|0
1651539300000|2022-05-03 00:55:00|595.92|592.56|596.16|592.8|596.89|593.53|595.55|592.19|0
1651539600000|2022-05-03 01:00:00|597.01|593.65|594.81|591.45|597.01|593.65|594.57|591.21|0
1651539900000|2022-05-03 01:05:00|594.94|591.58|596.52|593.16|597.49|594.13|594.94|591.58|0
1651540200000|2022-05-03 01:10:00|596.27|592.91|598.71|595.35|599.44|596.08|596.03|592.67|0
1651540500000|2022-05-03 01:15:00|598.95|595.59|602.49|599.13|602.49|599.13|598.35|594.99|0
1651540800000|2022-05-03 01:20:00|602.61|599.25|600.17|596.81|602.61|599.25|599.93|596.57|0
1651541100000|2022-05-03 01:25:00|599.93|596.57|601.03|597.67|601.63|598.27|599.93|596.57|0
1651541400000|2022-05-03 01:30:00|600.78|597.42|600.9|597.54|601.51|598.15|598.95|595.59|0
1651541700000|2022-05-03 01:35:00|601.03|597.67|600.9|597.54|602|598.64|600.41|597.05|0
1651542000000|2022-05-03 01:40:00|601.14|597.78|602.6|599.24|603.34|599.98|599.44|596.08|0
1651542300000|2022-05-03 01:45:00|602.36|599|597.49|594.13|602.36|599|596.76|593.4|0
1651542600000|2022-05-03 01:50:00|597.24|593.88|594.45|591.09|597.24|593.88|591.65|588.29|0
1651542900000|2022-05-03 01:55:00|594.56|591.2|593.59|590.23|596.15|592.79|593.47|590.11|0
1651543200000|2022-05-03 02:00:00|593.83|590.47|586.54|583.18|593.83|590.47|585.45|582.09|0
1651543500000|2022-05-03 02:05:00|586.78|583.42|587.27|583.91|588.24|584.88|586.18|582.82|0
1651543800000|2022-05-03 02:10:00|587.15|583.79|587.88|584.52|588.48|585.12|587.15|583.79|0
1651544100000|2022-05-03 02:15:00|588|584.64|585.57|582.21|588|584.64|584.84|581.48|0
1651544400000|2022-05-03 02:20:00|585.32|581.96|585.45|582.09|586.66|583.3|584.84|581.48|0
1651544700000|2022-05-03 02:25:00|585.32|581.96|584.35|580.99|585.32|581.96|584.35|580.99|0
1651545000000|2022-05-03 02:30:00|584.59|581.23|585.32|581.96|587.02|583.66|583.38|580.02|0
1651545300000|2022-05-03 02:35:00|585.2|581.84|586.53|583.17|587.26|583.9|584.83|581.47|0
1651545600000|2022-05-03 02:40:00|586.66|583.3|583.99|580.63|587.26|583.9|583.38|580.02|0
1651545900000|2022-05-03 02:45:00|584.11|580.75|581.56|578.2|584.47|581.11|581.56|578.2|0
1651546200000|2022-05-03 02:50:00|581.43|578.07|580.22|576.86|582.65|579.29|579.25|575.89|0
1651546500000|2022-05-03 02:55:00|579.98|576.62|582.89|579.53|583.13|579.77|579.74|576.38|0
1651546800000|2022-05-03 03:00:00|583.13|579.77|582.89|579.53|583.62|580.26|582.29|578.93|0
1651547100000|2022-05-03 03:05:00|582.77|579.41|583.62|580.26|584.59|581.23|582.16|578.8|0
1651547400000|2022-05-03 03:10:00|583.37|580.01|583.13|579.77|583.74|580.38|581.32|577.96|0
1651547700000|2022-05-03 03:15:00|583.01|579.65|583.5|580.14|583.61|580.25|581.92|578.56|0
1651548000000|2022-05-03 03:20:00|583.61|580.25|584.34|580.98|584.83|581.47|582.89|579.53|0
1651548300000|2022-05-03 03:25:00|584.23|580.87|586.04|582.68|586.04|582.68|583.86|580.5|0
1651548600000|2022-05-03 03:30:00|585.8|582.44|587.5|584.14|587.5|584.14|585.56|582.2|0
1651548900000|2022-05-03 03:35:00|587.26|583.9|587.25|583.89|587.5|584.14|585.8|582.44|0
1651549200000|2022-05-03 03:40:00|587.01|583.65|588.47|585.11|588.96|585.6|587.01|583.65|0
1651549500000|2022-05-03 03:45:00|588.23|584.87|588.23|584.87|588.47|585.11|587.25|583.89|0
1651549800000|2022-05-03 03:50:00|588.11|584.75|588.47|585.11|589.44|586.08|587.74|584.38|0
1651550100000|2022-05-03 03:55:00|588.59|585.23|589.44|586.08|590.41|587.05|587.98|584.62|0
1651550400000|2022-05-03 04:00:00|589.57|586.21|591.14|587.78|591.63|588.27|588.22|584.86|0
1651550700000|2022-05-03 04:05:00|590.9|587.54|588.35|584.99|590.9|587.54|587.98|584.62|0
1651551000000|2022-05-03 04:10:00|588.22|584.86|587.98|584.62|588.47|585.11|587.62|584.26|0
1651551300000|2022-05-03 04:15:00|587.74|584.38|589.19|585.83|589.19|585.83|587.49|584.13|0
1651551600000|2022-05-03 04:20:00|588.95|585.59|588.95|585.59|589.56|586.2|588.22|584.86|0
1651551900000|2022-05-03 04:25:00|589.19|585.83|589.68|586.32|589.68|586.32|588.71|585.35|0
1651552200000|2022-05-03 04:30:00|589.56|586.2|586.4|583.04|590.78|587.42|586.28|582.92|0
1651552500000|2022-05-03 04:35:00|586.52|583.16|587.25|583.89|587.37|584.01|586.03|582.67|0
1651552800000|2022-05-03 04:40:00|587.37|584.01|587.25|583.89|588.7|585.34|586.27|582.91|0
1651553100000|2022-05-03 04:45:00|587.49|584.13|589.68|586.32|589.68|586.32|586.89|583.53|0
1651553400000|2022-05-03 04:50:00|589.8|586.44|589.19|585.83|590.89|587.53|587.25|583.89|0
1651553700000|2022-05-03 04:55:00|588.7|585.34|591.38|588.02|591.62|588.26|588.7|585.34|0
1651554000000|2022-05-03 05:00:00|591.5|588.14|591.38|588.02|592.84|589.48|590.65|587.29|0
1651554300000|2022-05-03 05:05:00|591.62|588.26|589.19|585.83|592.11|588.75|589.19|585.83|0
1651554600000|2022-05-03 05:10:00|589.31|585.95|587.24|583.88|589.56|586.2|586.51|583.15|0
1651554900000|2022-05-03 05:15:00|587|583.64|585.78|582.42|588.1|584.74|585.06|581.7|0
1651555200000|2022-05-03 05:20:00|585.91|582.55|586.27|582.91|587.24|583.88|585.78|582.42|0
1651555500000|2022-05-03 05:25:00|586.03|582.67|585.91|582.55|587.48|584.12|585.91|582.55|0
1651555800000|2022-05-03 05:30:00|586.02|582.66|586.51|583.15|588.45|585.09|586.02|582.66|0
1651556100000|2022-05-03 05:35:00|586.75|583.39|586.51|583.15|587.48|584.12|585.3|581.94|0
1651556400000|2022-05-03 05:40:00|586.27|582.91|587.72|584.36|587.72|584.36|586.02|582.66|0
1651556700000|2022-05-03 05:45:00|587.97|584.61|589.91|586.55|591.61|588.25|587.97|584.61|0
1651557000000|2022-05-03 05:50:00|590.4|587.04|588.09|584.73|590.4|587.04|587.36|584|0
1651557300000|2022-05-03 05:55:00|588.21|584.85|588.45|585.09|589.18|585.82|587.72|584.36|0
1651557600000|2022-05-03 06:00:00|588.94|585.58|595.02|591.66|595.15|591.79|587.96|584.6|0
1651557900000|2022-05-03 06:05:00|595.51|592.15|597.45|594.09|597.58|594.22|593.8|590.44|0
1651558200000|2022-05-03 06:10:00|597.21|593.85|596.72|593.36|598.18|594.82|595.75|592.39|0
1651558500000|2022-05-03 06:15:00|596.6|593.24|594.77|591.41|598.43|595.07|593.56|590.2|0
1651558800000|2022-05-03 06:20:00|594.53|591.17|594.66|591.3|596.6|593.24|593.31|589.95|0
1651559100000|2022-05-03 06:25:00|594.53|591.17|594.77|591.41|596.48|593.12|593.56|590.2|0
1651559400000|2022-05-03 06:30:00|594.41|591.05|594.04|590.68|597.21|593.85|594.04|590.68|0
1651559700000|2022-05-03 06:35:00|594.41|591.05|593.8|590.44|595.26|591.9|593.55|590.19|0
1651560000000|2022-05-03 06:40:00|593.92|590.56|593.31|589.95|594.28|590.92|591.98|588.62|0
1651560300000|2022-05-03 06:45:00|593.55|590.19|596.11|592.75|596.96|593.6|593.31|589.95|0
1651560600000|2022-05-03 06:50:00|595.99|592.63|597.03|593.67|597.16|593.8|594.28|590.92|0
1651560900000|2022-05-03 06:55:00|596.92|593.56|598.13|594.77|599.47|596.11|596.54|593.18|0
1651561200000|2022-05-03 07:00:00|598.25|594.89|606.68|603.32|606.68|603.32|597.65|594.29|0
1651561500000|2022-05-03 07:05:00|606.8|603.92|595.47|592.59|608.02|605.14|595.47|592.59|0
1651561800000|2022-05-03 07:10:00|595.72|592.84|596.2|593.32|600.46|597.58|594.01|591.13|0
1651562100000|2022-05-03 07:15:00|596.32|593.44|597.66|594.78|600.1|597.22|595.1|592.22|0
1651562400000|2022-05-03 07:20:00|597.78|594.9|596.2|593.32|599.85|596.97|593.64|590.76|0
1651562700000|2022-05-03 07:25:00|595.59|592.71|593.88|591|598.39|595.51|593.64|590.76|0
1651563000000|2022-05-03 07:30:00|594.86|591.98|594.04|591.16|597.78|594.9|593.88|591|0
1651563300000|2022-05-03 07:35:00|594.28|591.4|595.74|592.86|596.47|593.59|592.33|589.45|0
1651563600000|2022-05-03 07:40:00|596.11|593.23|596.23|593.35|597.33|594.45|593.31|590.43|0
1651563900000|2022-05-03 07:45:00|596.71|593.83|599.64|596.76|600.86|597.98|595.01|592.13|0
1651564200000|2022-05-03 07:50:00|599.39|596.51|589.05|586.65|599.52|596.64|588.93|586.53|0
1651564500000|2022-05-03 07:55:00|588.93|586.53|591.6|589.2|592.46|590.06|588.68|586.28|0
1651564800000|2022-05-03 08:00:00|591.36|588.96|585.77|583.37|592.33|589.93|585.04|582.64|0
1651565100000|2022-05-03 08:05:00|585.52|583.12|585.04|582.64|586.14|583.74|582.12|579.72|0
1651565400000|2022-05-03 08:10:00|585.52|583.12|588.57|586.17|589.29|586.89|584.79|582.39|0
1651565700000|2022-05-03 08:15:00|588.08|585.68|593.3|590.9|593.3|590.9|587.11|584.71|0
1651566000000|2022-05-03 08:20:00|592.82|590.42|592.21|589.81|593.19|590.79|589.41|587.01|0
1651566300000|2022-05-03 08:25:00|592.33|589.93|596.47|594.07|596.47|594.07|591.11|588.71|0
1651566600000|2022-05-03 08:30:00|596.22|593.82|597.69|595.29|598.42|596.02|595.13|592.73|0
1651566900000|2022-05-03 08:35:00|597.44|595.04|596.47|594.07|598.3|595.9|595.98|593.58|0
1651567200000|2022-05-03 08:40:00|596.22|593.82|600|597.6|601.1|598.7|596.22|593.82|0
1651567500000|2022-05-03 08:45:00|599.88|597.48|600.49|598.09|602.69|600.29|597.68|595.28|0
1651567800000|2022-05-03 08:50:00|600.25|597.85|600.36|597.96|601.83|599.43|597.93|595.53|0
1651568100000|2022-05-03 08:55:00|600.49|598.09|599.63|597.23|602.07|599.67|598.17|595.77|0
1651568400000|2022-05-03 09:00:00|600.12|597.72|601.58|599.18|602.8|600.4|598.05|595.65|0
1651568700000|2022-05-03 09:05:00|602.07|599.67|603.05|600.65|605.49|603.09|601.58|599.18|0
1651569000000|2022-05-03 09:10:00|602.56|600.16|603.29|600.89|604.64|602.24|601.34|598.94|0
1651569300000|2022-05-03 09:15:00|602.07|599.67|601.09|598.69|602.07|599.67|598.66|596.26|0
1651569600000|2022-05-03 09:20:00|600.98|598.58|601.34|598.94|603.29|600.89|600.49|598.09|0
1651569900000|2022-05-03 09:25:00|601.82|599.42|603.29|600.89|605.73|603.33|600.85|598.45|0
1651570200000|2022-05-03 09:30:00|603.41|601.01|603.53|601.13|605.73|603.33|603.04|600.64|0
1651570500000|2022-05-03 09:35:00|603.04|600.64|603.77|601.37|604.75|602.35|602.55|600.15|0
1651570800000|2022-05-03 09:40:00|603.9|601.5|600.6|598.2|603.9|601.5|600.11|597.71|0
1651571100000|2022-05-03 09:45:00|600.85|598.45|599.87|597.47|600.85|598.45|598.41|596.01|0
1651571400000|2022-05-03 09:50:00|599.63|597.23|599.51|597.11|601.33|598.93|599.02|596.62|0
1651571700000|2022-05-03 09:55:00|599.63|597.23|600.73|598.33|602.06|599.66|598.41|596.01|0
1651572000000|2022-05-03 10:00:00|600.6|598.2|599.02|596.62|601.7|599.3|598.53|596.13|0
1651572300000|2022-05-03 10:05:00|599.14|596.74|601.09|598.69|602.68|600.28|598.89|596.49|0
1651572600000|2022-05-03 10:10:00|601.21|598.81|600.6|598.2|604.01|601.61|599.75|597.35|0
1651572900000|2022-05-03 10:15:00|600.73|598.33|604.01|601.61|604.14|601.74|600.11|597.71|0
1651573200000|2022-05-03 10:20:00|604.26|601.86|607.43|605.03|608.65|606.25|604.26|601.86|0
1651573500000|2022-05-03 10:25:00|608.05|605.65|612.93|610.53|614.15|611.75|607.43|605.03|0
1651573800000|2022-05-03 10:30:00|613.29|610.89|614.76|612.36|618.19|615.79|612.8|610.4|0
1651574100000|2022-05-03 10:35:00|614.52|612.12|615.25|612.85|616.47|614.07|613.05|610.65|0
1651574400000|2022-05-03 10:40:00|615|612.6|621.37|618.97|621.49|619.09|614.52|612.12|0
1651574700000|2022-05-03 10:45:00|621.86|619.46|621.12|618.72|623.57|621.17|621.12|618.72|0
1651575000000|2022-05-03 10:50:00|621.61|619.21|619.41|617.01|624.19|621.79|619.41|617.01|0
1651575300000|2022-05-03 10:55:00|619.29|616.89|619.16|616.76|620.02|617.62|618.43|616.03|0
1651575600000|2022-05-03 11:00:00|619.04|616.64|619.16|616.76|620.88|618.48|618.43|616.03|0
1651575900000|2022-05-03 11:05:00|619.41|617.01|620.85|618.45|621.82|619.42|619.14|616.74|0
1651576200000|2022-05-03 11:10:00|620.73|618.33|619.87|617.47|622.56|620.16|618.9|616.5|0
1651576500000|2022-05-03 11:15:00|619.38|616.98|621.33|618.93|621.33|618.93|618.9|616.5|0
1651576800000|2022-05-03 11:20:00|621.09|618.69|618.89|616.49|622.8|620.4|618.89|616.49|0
1651577100000|2022-05-03 11:25:00|618.65|616.25|614.51|612.11|620.36|617.96|614.51|612.11|0
1651577400000|2022-05-03 11:30:00|614.26|611.86|616.21|613.81|616.34|613.94|612.07|609.67|0
1651577700000|2022-05-03 11:35:00|615.97|613.57|615.72|613.32|616.7|614.3|614.75|612.35|0
1651578000000|2022-05-03 11:40:00|615.85|613.45|614.75|612.35|616.21|613.81|612.8|610.4|0
1651578300000|2022-05-03 11:45:00|614.99|612.59|611.58|609.18|615.48|613.08|611.58|609.18|0
1651578600000|2022-05-03 11:50:00|611.34|608.94|609.88|607.48|612.8|610.4|609.76|607.36|0
1651578900000|2022-05-03 11:55:00|610.12|607.72|608.66|606.26|610.12|607.72|607.69|605.29|0
1651579200000|2022-05-03 12:00:00|609.39|606.99|605.49|603.09|609.39|606.99|604.52|602.12|0
1651579500000|2022-05-03 12:05:00|605.25|602.85|605.25|602.85|606.95|604.55|603.31|600.91|0
1651579800000|2022-05-03 12:10:00|605.01|602.61|603.31|600.91|605.74|603.34|602.33|599.93|0
1651580100000|2022-05-03 12:15:00|602.82|600.42|601.36|598.96|602.82|600.42|600.15|597.75|0
1651580400000|2022-05-03 12:20:00|600.87|598.47|604.03|601.63|604.52|602.12|600.15|597.75|0
1651580700000|2022-05-03 12:25:00|603.79|601.39|601.73|599.33|604.28|601.88|601.24|598.84|0
1651581000000|2022-05-03 12:30:00|601.97|599.57|600.26|597.86|604.65|602.25|598.56|596.16|0
1651581300000|2022-05-03 12:35:00|600.02|597.62|596.25|593.85|600.75|598.35|596.25|593.85|0
1651581600000|2022-05-03 12:40:00|596.37|593.97|592.96|590.56|597.34|594.94|592.96|590.56|0
1651581900000|2022-05-03 12:45:00|592.72|590.32|594.42|592.02|594.67|592.27|592.23|589.83|0
1651582200000|2022-05-03 12:50:00|594.18|591.78|595.15|592.75|597.58|595.18|593.69|591.29|0
1651582500000|2022-05-03 12:55:00|595.03|592.63|594.15|591.75|596.1|593.7|592.72|590.32|0
1651582800000|2022-05-03 13:00:00|593.67|591.27|595.86|593.46|597.08|594.68|593.18|590.78|0
1651583100000|2022-05-03 13:05:00|595.37|592.97|595.37|592.97|597.08|594.68|594.4|592|0
1651583400000|2022-05-03 13:10:00|595.25|592.85|596.83|594.43|597.08|594.68|595.13|592.73|0
1651583700000|2022-05-03 13:15:00|596.96|594.56|597.32|594.92|598.3|595.9|595.13|592.73|0
1651584000000|2022-05-03 13:20:00|597.45|595.05|597.81|595.41|600|597.6|596.35|593.95|0
1651584300000|2022-05-03 13:25:00|598.3|595.9|598.05|595.65|603.18|600.78|598.05|595.65|0
1651584600000|2022-05-03 13:30:00|597.32|594.92|593.42|591.02|608.06|605.66|590.98|588.58|0
1651584900000|2022-05-03 13:35:00|594.39|591.99|608.8|606.4|609.04|606.64|594.39|591.99|0
1651585200000|2022-05-03 13:40:00|607.57|605.17|603.66|601.26|608.31|605.91|595.37|592.97|0
1651585500000|2022-05-03 13:45:00|604.88|602.48|606.59|604.19|613.44|611.04|602.93|600.53|0
1651585800000|2022-05-03 13:50:00|607.57|605.17|599.6|597.2|609.77|607.37|597.56|595.16|0
1651586100000|2022-05-03 13:55:00|599.84|597.44|595.21|592.81|604.48|602.08|593.39|590.99|0
1651586400000|2022-05-03 14:00:00|592.53|590.13|588.03|585.63|592.53|590.13|586.57|584.17|0
1651586700000|2022-05-03 14:05:00|587.79|585.39|604.16|601.76|606.11|603.71|585.59|583.19|0
1651587000000|2022-05-03 14:10:00|605.38|602.98|594.86|592.46|608.93|606.53|594.62|592.22|0
1651587300000|2022-05-03 14:15:00|596.09|593.69|596.87|594.47|606.11|603.71|596.09|593.69|0
1651587600000|2022-05-03 14:20:00|597.35|594.95|599.06|596.66|604.2|601.8|593.2|590.8|0
1651587900000|2022-05-03 14:25:00|598.33|595.93|590.12|587.72|600.66|598.26|588.04|585.64|0
1651588200000|2022-05-03 14:30:00|589.26|586.86|584.14|581.74|595.6|593.2|581.21|578.81|0
1651588500000|2022-05-03 14:35:00|584.02|581.62|593.12|590.72|593.12|590.72|582.67|580.27|0
1651588800000|2022-05-03 14:40:00|592.88|590.48|601.92|599.52|601.92|599.52|592.14|589.74|0
1651589100000|2022-05-03 14:45:00|602.16|599.76|604.67|602.27|607.31|604.91|600.7|598.3|0
1651589400000|2022-05-03 14:50:00|605.65|603.25|598.81|596.41|606.87|604.47|595.65|593.25|0
1651589700000|2022-05-03 14:55:00|599.3|596.9|594.99|592.59|599.55|597.15|592.31|589.91|0
1651590000000|2022-05-03 15:00:00|594.74|592.34|586.94|584.54|599.87|597.47|586.46|584.06|0
1651590300000|2022-05-03 15:05:00|584.02|581.62|571.83|569.43|585.48|583.08|569.64|567.24|0
1651590600000|2022-05-03 15:10:00|571.58|569.18|571.98|569.58|579.04|576.64|570.85|568.45|0
1651590900000|2022-05-03 15:15:00|570.03|567.63|571.73|569.33|578.55|576.15|567.11|564.71|0
1651591200000|2022-05-03 15:20:00|571.49|569.09|563.95|561.55|571.49|569.09|563.71|561.31|0
1651591500000|2022-05-03 15:25:00|564.81|562.41|568.33|565.93|570.03|567.63|562.98|560.58|0
1651591800000|2022-05-03 15:30:00|566.62|564.22|561.28|558.88|567.35|564.95|559.1|556.7|0
1651592100000|2022-05-03 15:35:00|560.92|558.52|571.24|568.84|572.46|570.06|560.92|558.52|0
1651592400000|2022-05-03 15:40:00|570.76|568.36|569.78|567.38|570.76|568.36|563.95|561.55|0
1651592700000|2022-05-03 15:45:00|570.03|567.63|570.76|568.36|574.54|572.14|569.05|566.65|0
1651593000000|2022-05-03 15:50:00|570.51|568.11|571|568.6|574.16|571.76|568.81|566.41|0
1651593300000|2022-05-03 15:55:00|571.13|568.73|568.69|566.29|573.19|570.79|567.84|565.44|0
1651593600000|2022-05-03 16:00:00|568.57|566.17|563.95|561.55|570.76|568.36|560.55|558.15|0
1651593900000|2022-05-03 16:05:00|564.19|561.79|584.16|581.76|587.33|584.93|564.19|561.79|0
1651594200000|2022-05-03 16:10:00|584.65|582.25|580|577.6|586.2|583.8|578.9|576.5|0
1651594500000|2022-05-03 16:15:00|579.39|576.99|578.9|576.5|583.52|581.12|578.17|575.77|0
1651594800000|2022-05-03 16:20:00|579.39|576.99|575.26|572.86|579.39|576.99|573.56|571.16|0
1651595100000|2022-05-03 16:25:00|574.53|572.13|580.79|578.39|580.91|578.51|571.25|568.85|0
1651595400000|2022-05-03 16:30:00|581.89|579.49|581.15|578.75|586.52|584.12|578.96|576.56|0
1651595700000|2022-05-03 16:35:00|580.42|578.02|579.33|576.93|582.86|580.46|575.55|573.15|0
1651596000000|2022-05-03 16:40:00|578.96|576.56|578.47|576.07|580.91|578.51|574.58|572.18|0
1651596300000|2022-05-03 16:45:00|577.99|575.59|579.2|576.8|582.86|580.46|573.73|571.33|0
1651596600000|2022-05-03 16:50:00|580.3|577.9|581.88|579.48|582.37|579.97|576.53|574.13|0
1651596900000|2022-05-03 16:55:00|582.37|579.97|578.23|575.83|587|584.6|576.77|574.37|0
1651597200000|2022-05-03 17:00:00|576.77|574.37|576.28|573.88|578.23|575.83|568.99|566.59|0
1651597500000|2022-05-03 17:05:00|576.52|574.12|571.33|568.93|577.98|575.58|570.26|567.86|0
1651597800000|2022-05-03 17:10:00|571.37|568.97|566.77|564.37|573.07|570.67|565.68|563.28|0
1651598100000|2022-05-03 17:15:00|565.8|563.4|566.28|563.88|566.65|564.25|562.89|560.49|0
1651598400000|2022-05-03 17:20:00|566.04|563.64|568.7|566.3|572.1|569.7|561.92|559.52|0
1651598700000|2022-05-03 17:25:00|569.19|566.79|571.13|568.73|574.17|571.77|567.73|565.33|0
1651599000000|2022-05-03 17:30:00|571.37|568.97|566.65|564.25|572.1|569.7|566.28|563.88|0
1651599300000|2022-05-03 17:35:00|566.52|564.12|564.24|561.84|569.43|567.03|563.99|561.59|0
1651599600000|2022-05-03 17:40:00|563.99|561.59|563.02|560.62|568.36|565.96|562.78|560.38|0
1651599900000|2022-05-03 17:45:00|562.3|559.9|567.15|564.75|568.12|565.72|562.3|559.9|0
1651600200000|2022-05-03 17:50:00|567.27|564.87|571.51|569.11|574.19|571.79|566.66|564.26|0
1651600500000|2022-05-03 17:55:00|571.03|568.63|572.24|569.84|574.67|572.27|570.79|568.39|0
1651600800000|2022-05-03 18:00:00|572.49|570.09|580.64|578.24|581.24|578.84|572.49|570.09|0
1651601100000|2022-05-03 18:05:00|580.51|578.11|582.21|579.81|584.65|582.25|580.51|578.11|0
1651601400000|2022-05-03 18:10:00|583.19|580.79|589.65|587.25|590.74|588.34|581.85|579.45|0
1651601700000|2022-05-03 18:15:00|590.5|588.1|595.14|592.74|596.6|594.2|590.5|588.1|0
1651602000000|2022-05-03 18:20:00|595.38|592.98|595.38|592.98|598.8|596.4|593.92|591.52|0
1651602300000|2022-05-03 18:25:00|595.14|592.74|598.19|595.79|598.8|596.4|594.65|592.25|0
1651602600000|2022-05-03 18:30:00|597.82|595.42|590.02|587.62|598.06|595.66|590.02|587.62|0
1651602900000|2022-05-03 18:35:00|590.27|587.87|596.11|593.71|596.24|593.84|583.21|580.81|0
1651603200000|2022-05-03 18:40:00|594.89|592.49|592.94|590.54|606.12|603.72|589.78|587.38|0
1651603500000|2022-05-03 18:45:00|592.21|589.81|589.53|587.13|602.21|599.81|587.83|585.43|0
1651603800000|2022-05-03 18:50:00|589.29|586.89|584.42|582.02|591.24|588.84|580.05|577.65|0
1651604100000|2022-05-03 18:55:00|583.94|581.54|575.19|572.79|586.86|584.46|573.5|571.1|0
1651604400000|2022-05-03 19:00:00|573.74|571.34|577.86|575.46|578.83|576.43|573.5|571.1|0
1651604700000|2022-05-03 19:05:00|578.11|575.71|571.9|569.5|578.83|576.43|568.49|566.09|0
1651605000000|2022-05-03 19:10:00|570.68|568.28|570.19|567.79|572.87|570.47|568.25|565.85|0
1651605300000|2022-05-03 19:15:00|570.44|568.04|579.19|576.79|579.92|577.52|569.22|566.82|0
1651605600000|2022-05-03 19:20:00|579.68|577.28|581.14|578.74|586.99|584.59|571.41|569.01|0
1651605900000|2022-05-03 19:25:00|580.78|578.38|580.9|578.5|585.29|582.89|577.98|575.58|0
1651606200000|2022-05-03 19:30:00|581.02|578.62|577|574.6|585.53|583.13|574.81|572.41|0
1651606500000|2022-05-03 19:35:00|576.51|574.11|586.99|584.59|589.81|587.41|575.78|573.38|0
1651606800000|2022-05-03 19:40:00|587.97|585.57|594.07|591.67|598.71|596.31|587.97|585.57|0
1651607100000|2022-05-03 19:45:00|595.54|593.14|591.63|589.23|598.71|596.31|586.26|583.86|0
1651607400000|2022-05-03 19:50:00|591.87|589.47|580.65|578.25|597.49|595.09|578.95|576.55|0
1651607700000|2022-05-03 19:55:00|579.43|577.03|585.17|582.77|585.41|583.01|579.43|577.03|0
1651608000000|2022-05-03 20:00:00|584.68|582.28|575.93|573.53|584.68|582.28|575.68|573.28|0
1651608300000|2022-05-03 20:05:00|575.44|573.04|577.39|574.99|577.39|574.99|571.17|568.77|0
1651608600000|2022-05-03 20:10:00|577.64|575.24|579.84|577.44|581.06|578.66|572.39|569.99|0
1651608900000|2022-05-03 20:15:00|578.57|575.77|579.68|576.88|581.26|578.46|577.59|574.79|0
1651609200000|2022-05-03 20:20:00|579.79|576.99|582.49|579.69|584.2|581.4|579.55|576.75|0
1651609500000|2022-05-03 20:25:00|582.61|579.81|581.75|578.95|582.98|580.18|580.53|577.73|0
1651609800000|2022-05-03 20:30:00|582|579.2|582.73|579.93|584.44|581.64|580.53|577.73|0
1651610100000|2022-05-03 20:35:00|582.61|579.81|582.48|579.68|583.22|580.42|581.75|578.95|0
1651610400000|2022-05-03 20:40:00|582.61|579.81|582.12|579.32|583.1|580.3|581.26|578.46|0
1651610700000|2022-05-03 20:45:00|581.75|578.95|582.73|579.93|583.1|580.3|580.41|577.61|0
1651611000000|2022-05-03 20:50:00|582.48|579.68|582.61|579.81|583.22|580.42|581.63|578.83|0
1651611300000|2022-05-03 20:55:00|582.24|579.44|579.18|576.38|582.24|579.44|579.06|576.26|0
1651611600000|2022-05-03 21:00:00|579.22|576.42|578.72|575.92|579.79|576.99|578.72|575.92|0
1651611900000|2022-05-03 21:05:00|578.51|575.71|577.82|575.02|578.82|576.02|577.82|575.02|0
1651612200000|2022-05-03 21:10:00|577.97|575.17|578.25|575.45|578.47|575.67|577.97|575.17|0
1651612500000|2022-05-03 21:15:00|578.36|575.56|578.25|575.45|578.36|575.56|578.11|575.31|0
1651612800000|2022-05-03 21:20:00|578.32|575.52|578.1|575.3|578.36|575.56|577.97|575.17|0
1651613100000|2022-05-03 21:25:00|578.18|575.38|578.14|575.34|578.25|575.45|578.14|575.34|0
1651613400000|2022-05-03 21:30:00|578.18|575.38|578.47|575.67|578.47|575.67|578.18|575.38|0
1651613700000|2022-05-03 21:35:00|578.5|575.7|577.97|575.17|578.5|575.7|577.97|575.17|0
1651614000000|2022-05-03 21:40:00|577.9|575.1|578.46|575.66|579.29|576.49|577.47|574.67|0
1651614300000|2022-05-03 21:45:00|578.18|575.38|578.89|576.09|578.92|576.12|578.18|575.38|0
1651614600000|2022-05-03 21:50:00|578.86|576.06|578.29|575.49|578.86|576.06|577.99|575.19|0
1651614900000|2022-05-03 21:55:00|578.46|575.66|578.21|575.41|578.46|575.66|577.99|575.19|0
1651615200000|2022-05-03 22:00:00|578.18|575.38|582.11|579.31|582.6|579.8|578.18|575.38|0
1651615500000|2022-05-03 22:05:00|581.99|579.19|579.91|577.11|581.99|579.19|579.18|576.38|0
1651615800000|2022-05-03 22:10:00|579.54|576.74|577.95|575.15|579.78|576.98|577.58|574.78|0
1651616100000|2022-05-03 22:15:00|578.07|575.27|579.05|576.25|579.29|576.49|576.97|574.17|0
1651616400000|2022-05-03 22:20:00|578.93|576.13|577.22|574.42|578.93|576.13|576.73|573.93|0
1651616700000|2022-05-03 22:25:00|577.09|574.29|576.97|574.17|577.58|574.78|575.75|572.95|0
1651617000000|2022-05-03 22:30:00|576.85|574.05|577.58|574.78|578.07|575.27|576.6|573.8|0
1651617300000|2022-05-03 22:35:00|577.33|574.53|578.07|575.27|578.07|575.27|576.6|573.8|0
1651617600000|2022-05-03 22:40:00|578.31|575.51|578.31|575.51|578.31|575.51|576.84|574.04|0
1651617900000|2022-05-03 22:45:00|578.56|575.76|578.31|575.51|579.29|576.49|577.58|574.78|0
1651618200000|2022-05-03 22:50:00|578.44|575.64|578.55|575.75|578.8|576|578.07|575.27|0
1651618500000|2022-05-03 22:55:00|578.07|575.27|580.02|577.22|580.02|577.22|578.07|575.27|0
1651618800000|2022-05-03 23:00:00|579.78|576.98|578.8|576|580.76|577.96|578.8|576|0
1651619100000|2022-05-03 23:05:00|578.93|576.13|580.02|577.22|580.51|577.71|578.93|576.13|0
1651619400000|2022-05-03 23:10:00|579.9|577.1|579.29|576.49|580.02|577.22|578.8|576|0
1651619700000|2022-05-03 23:15:00|579.04|576.24|578.92|576.12|579.29|576.49|578.06|575.26|0
1651620000000|2022-05-03 23:20:00|578.55|575.75|579.29|576.49|579.29|576.49|578.06|575.26|0
1651620300000|2022-05-03 23:25:00|578.8|576|579.29|576.49|579.29|576.49|578.8|576|0
1651620600000|2022-05-03 23:30:00|579.04|576.24|578.31|575.51|579.53|576.73|577.82|575.02|0
1651620900000|2022-05-03 23:35:00|578.19|575.39|578.31|575.51|579.28|576.48|578.06|575.26|0
1651621200000|2022-05-03 23:40:00|578.43|575.63|578.55|575.75|578.68|575.88|578.06|575.26|0
1651621500000|2022-05-03 23:45:00|578.79|575.99|576.35|573.55|579.04|576.24|576.1|573.3|0
1651621800000|2022-05-03 23:50:00|576.23|573.43|577.33|574.53|577.33|574.53|574.88|572.08|0
1651622100000|2022-05-03 23:55:00|577.21|574.41|577.08|574.28|578.3|575.5|576.96|574.16|0
1651622400000|2022-05-04 00:00:00|577.32|574.52|577.81|575.01|578.06|575.26|577.08|574.28|0
1651622700000|2022-05-04 00:05:00|577.57|574.77|576.1|573.3|577.81|575.01|576.1|573.3|0
1651623000000|2022-05-04 00:10:00|576.23|573.43|576.35|573.55|576.59|573.79|574.63|571.83|0
1651623300000|2022-05-04 00:15:00|576.23|573.43|576.83|574.03|577.81|575.01|575.74|572.94|0
1651623600000|2022-05-04 00:20:00|577.32|574.52|578.79|575.99|578.79|575.99|576.83|574.03|0
1651623900000|2022-05-04 00:25:00|579.03|576.23|578.67|575.87|579.28|576.48|577.57|574.77|0
1651624200000|2022-05-04 00:30:00|578.79|575.99|578.3|575.5|579.28|576.48|578.3|575.5|0
1651624500000|2022-05-04 00:35:00|578.54|575.74|578.05|575.25|578.79|575.99|577.32|574.52|0
1651624800000|2022-05-04 00:40:00|577.81|575.01|578.3|575.5|578.92|576.12|576.59|573.79|0
1651625100000|2022-05-04 00:45:00|578.05|575.25|577.81|575.01|578.18|575.38|576.34|573.54|0
1651625400000|2022-05-04 00:50:00|577.94|575.14|578.54|575.74|579.28|576.48|577.56|574.76|0
1651625700000|2022-05-04 00:55:00|578.79|575.99|577.81|575.01|578.79|575.99|577.56|574.76|0
1651626000000|2022-05-04 01:00:00|577.56|574.76|576.58|573.78|578.05|575.25|576.1|573.3|0
1651626300000|2022-05-04 01:05:00|576.47|573.67|576.83|574.03|577.07|574.27|575.85|573.05|0
1651626600000|2022-05-04 01:10:00|577.07|574.27|575.61|572.81|577.07|574.27|575.49|572.69|0
1651626900000|2022-05-04 01:15:00|575.73|572.93|574.63|571.83|575.85|573.05|573.4|570.6|0
1651627200000|2022-05-04 01:20:00|574.14|571.34|574.02|571.22|574.87|572.07|573.89|571.09|0
1651627500000|2022-05-04 01:25:00|574.38|571.58|572.91|570.11|574.63|571.83|572.67|569.87|0
1651627800000|2022-05-04 01:30:00|572.67|569.87|571.94|569.14|573.4|570.6|571.45|568.65|0
1651628100000|2022-05-04 01:35:00|571.69|568.89|571.71|568.91|572.67|569.87|570.24|567.44|0
1651628400000|2022-05-04 01:40:00|571.46|568.66|570.48|567.68|571.59|568.79|569.99|567.19|0
1651628700000|2022-05-04 01:45:00|569.99|567.19|571.22|568.42|571.71|568.91|569.99|567.19|0
1651629000000|2022-05-04 01:50:00|571.46|568.66|571.71|568.91|571.71|568.91|571.1|568.3|0
1651629300000|2022-05-04 01:55:00|571.59|568.79|571.95|569.15|572.44|569.64|571.22|568.42|0
1651629600000|2022-05-04 02:00:00|571.71|568.91|570.97|568.17|572.2|569.4|569.5|566.7|0
1651629900000|2022-05-04 02:05:00|570.73|567.93|570.73|567.93|570.97|568.17|569.75|566.95|0
1651630200000|2022-05-04 02:10:00|570.97|568.17|571.46|568.66|571.46|568.66|570.48|567.68|0
1651630500000|2022-05-04 02:15:00|571.7|568.9|570.73|567.93|572.19|569.39|570.73|567.93|0
1651630800000|2022-05-04 02:20:00|571.21|568.41|571.7|568.9|572.19|569.39|571.21|568.41|0
1651631100000|2022-05-04 02:25:00|571.46|568.66|571.7|568.9|572.19|569.39|570.97|568.17|0
1651631400000|2022-05-04 02:30:00|571.46|568.66|574.03|571.23|574.15|571.35|571.46|568.66|0
1651631700000|2022-05-04 02:35:00|574.15|571.35|573.91|571.11|574.89|572.09|572.68|569.88|0
1651632000000|2022-05-04 02:40:00|573.79|570.99|577.09|574.29|577.34|574.54|573.3|570.5|0
1651632300000|2022-05-04 02:45:00|576.85|574.05|578.56|575.76|578.69|575.89|576.36|573.56|0
1651632600000|2022-05-04 02:50:00|578.44|575.64|579.05|576.25|579.54|576.74|578.07|575.27|0
1651632900000|2022-05-04 02:55:00|579.3|576.5|580.52|577.72|580.77|577.97|578.56|575.76|0
1651633200000|2022-05-04 03:00:00|580.16|577.36|578.31|575.51|580.28|577.48|578.07|575.27|0
1651633500000|2022-05-04 03:05:00|578.56|575.76|578.69|575.89|578.8|576|577.33|574.53|0
1651633800000|2022-05-04 03:10:00|578.8|576|579.54|576.74|580.77|577.97|578.8|576|0
1651634100000|2022-05-04 03:15:00|579.42|576.62|578.8|576|579.54|576.74|578.56|575.76|0
1651634400000|2022-05-04 03:20:00|578.56|575.76|578.31|575.51|578.8|576|577.82|575.02|0
1651634700000|2022-05-04 03:25:00|578.07|575.27|578.19|575.39|578.19|575.39|576.97|574.17|0
1651635000000|2022-05-04 03:30:00|578.07|575.27|581.74|578.94|581.99|579.19|578.07|575.27|0
1651635300000|2022-05-04 03:35:00|581.99|579.19|581.5|578.7|581.99|579.19|581.01|578.21|0
1651635600000|2022-05-04 03:40:00|581.63|578.83|581.99|579.19|583.22|580.42|581.5|578.7|0
1651635900000|2022-05-04 03:45:00|582.23|579.43|582.23|579.43|582.48|579.68|581.25|578.45|0
1651636200000|2022-05-04 03:50:00|582.12|579.32|581.5|578.7|582.23|579.43|581.25|578.45|0
1651636500000|2022-05-04 03:55:00|581.38|578.58|581.13|578.33|581.99|579.19|581.13|578.33|0
1651636800000|2022-05-04 04:00:00|581.01|578.21|579.85|577.05|581.32|578.52|578.62|575.82|0
1651637100000|2022-05-04 04:05:00|579.6|576.8|580.09|577.29|580.34|577.54|579.6|576.8|0
1651637400000|2022-05-04 04:10:00|580.22|577.42|579.36|576.56|580.71|577.91|578.38|575.58|0
1651637700000|2022-05-04 04:15:00|579.24|576.44|577.89|575.09|579.36|576.56|577.64|574.84|0
1651638000000|2022-05-04 04:20:00|577.64|574.84|578.38|575.58|578.62|575.82|577.64|574.84|0
1651638300000|2022-05-04 04:25:00|578.62|575.82|578.62|575.82|578.87|576.07|578.13|575.33|0
1651638600000|2022-05-04 04:30:00|578.38|575.58|576.17|573.37|578.62|575.82|575.44|572.64|0
1651638900000|2022-05-04 04:35:00|576.05|573.25|575.56|572.76|576.66|573.86|575.44|572.64|0
1651639200000|2022-05-04 04:40:00|575.68|572.88|576.66|573.86|576.66|573.86|575.68|572.88|0
1651639500000|2022-05-04 04:45:00|576.9|574.1|577.15|574.35|577.39|574.59|576.79|573.99|0
1651639800000|2022-05-04 04:50:00|577.39|574.59|578.86|576.06|579.11|576.31|577.39|574.59|0
1651640100000|2022-05-04 04:55:00|578.62|575.82|579.84|577.04|580.33|577.53|578.62|575.82|0
1651640400000|2022-05-04 05:00:00|580.09|577.29|579.48|576.68|580.58|577.78|578.86|576.06|0
1651640700000|2022-05-04 05:05:00|579.35|576.55|576.9|574.1|579.84|577.04|576.66|573.86|0
1651641000000|2022-05-04 05:10:00|577.15|574.35|577.64|574.84|578.13|575.33|575.43|572.63|0
1651641300000|2022-05-04 05:15:00|577.52|574.72|579.18|576.38|579.91|577.11|577.15|574.35|0
1651641600000|2022-05-04 05:20:00|579.06|576.26|579.3|576.5|580.16|577.36|578.69|575.89|0
1651641900000|2022-05-04 05:25:00|579.18|576.38|578.2|575.4|579.67|576.87|578.2|575.4|0
1651642200000|2022-05-04 05:30:00|578.08|575.28|578.93|576.13|579.42|576.62|577.22|574.42|0
1651642500000|2022-05-04 05:35:00|579.18|576.38|579.66|576.86|579.91|577.11|578.93|576.13|0
1651642800000|2022-05-04 05:40:00|579.42|576.62|578.93|576.13|580.15|577.35|578.68|575.88|0
1651643100000|2022-05-04 05:45:00|579.17|576.37|578.19|575.39|579.91|577.11|578.19|575.39|0
1651643400000|2022-05-04 05:50:00|578.08|575.28|576.97|574.17|578.93|576.13|576.97|574.17|0
1651643700000|2022-05-04 05:55:00|576.85|574.05|575.5|572.7|577.21|574.41|575.01|572.21|0
1651644000000|2022-05-04 06:00:00|575.99|573.19|579.91|577.11|580.15|577.35|575.99|573.19|0
1651644300000|2022-05-04 06:05:00|580.15|577.35|577.46|574.66|580.89|578.09|575.99|573.19|0
1651644600000|2022-05-04 06:10:00|577.21|574.41|577.09|574.29|577.7|574.9|575.74|572.94|0
1651644900000|2022-05-04 06:15:00|576.97|574.17|574.16|571.36|577.46|574.66|573.79|570.99|0
1651645200000|2022-05-04 06:20:00|574.03|571.23|575.25|572.45|575.5|572.7|573.54|570.74|0
1651645500000|2022-05-04 06:25:00|575.14|572.34|576.97|574.17|577.7|574.9|575.01|572.21|0
1651645800000|2022-05-04 06:30:00|576.72|573.92|576.48|573.68|577.34|574.54|575.01|572.21|0
1651646100000|2022-05-04 06:35:00|576.6|573.8|575.01|572.21|576.97|574.17|575.01|572.21|0
1651646400000|2022-05-04 06:40:00|575.25|572.45|574.76|571.96|575.99|573.19|574.27|571.47|0
1651646700000|2022-05-04 06:45:00|574.52|571.72|575.01|572.21|575.98|573.18|574.03|571.23|0
1651647000000|2022-05-04 06:50:00|575.13|572.33|575.98|573.18|576.96|574.16|574.52|571.72|0
1651647300000|2022-05-04 06:55:00|575.87|573.07|575|572.2|575.98|573.18|574.27|571.47|0
1651647600000|2022-05-04 07:00:00|575.98|573.18|573.42|570.62|577.45|574.65|572.56|569.76|0
1651647900000|2022-05-04 07:05:00|573.34|570.94|571.75|569.35|574.31|571.91|570.65|568.25|0
1651648200000|2022-05-04 07:10:00|571.62|569.22|576.27|573.87|577.13|574.73|571.02|568.62|0
1651648500000|2022-05-04 07:15:00|576.03|573.63|578.13|575.73|580.82|578.42|574.93|572.53|0
1651648800000|2022-05-04 07:20:00|578.01|575.61|581.31|578.91|582.29|579.89|577.04|574.64|0
1651649100000|2022-05-04 07:25:00|581.56|579.16|580.58|578.18|585.23|582.83|580.46|578.06|0
1651649400000|2022-05-04 07:30:00|581.07|578.67|581.93|579.53|582.54|580.14|580.09|577.69|0
1651649700000|2022-05-04 07:35:00|581.8|579.4|581.07|578.67|583.51|581.11|580.33|577.93|0
1651650000000|2022-05-04 07:40:00|581.31|578.91|580.09|577.69|582.42|580.02|579.84|577.44|0
1651650300000|2022-05-04 07:45:00|579.84|577.44|577.88|575.48|579.84|577.44|577.15|574.75|0
1651650600000|2022-05-04 07:50:00|577.15|574.75|574.71|572.31|577.4|575|574.59|572.19|0
1651650900000|2022-05-04 07:55:00|574.22|571.82|575.19|572.79|575.44|573.04|573.97|571.57|0
1651651200000|2022-05-04 08:00:00|575.08|572.68|574.7|572.3|575.08|572.68|572.51|570.11|0
1651651500000|2022-05-04 08:05:00|574.83|572.43|571.53|569.13|575.68|573.28|571.28|568.88|0
1651651800000|2022-05-04 08:10:00|571.77|569.37|572.02|569.62|572.99|570.59|570.55|568.15|0
1651652100000|2022-05-04 08:15:00|572.14|569.74|574.21|571.81|574.46|572.06|571.77|569.37|0
1651652400000|2022-05-04 08:20:00|574.46|572.06|574.34|571.94|575.68|573.28|574.21|571.81|0
1651652700000|2022-05-04 08:25:00|574.46|572.06|571.28|568.88|574.46|572.06|571.04|568.64|0
1651653000000|2022-05-04 08:30:00|571.04|568.64|573.12|570.72|574.7|572.3|571.04|568.64|0
1651653300000|2022-05-04 08:35:00|573.23|570.83|573.48|571.08|574.58|572.18|572.75|570.35|0
1651653600000|2022-05-04 08:40:00|573.23|570.83|572.99|570.59|574.46|572.06|572.75|570.35|0
1651653900000|2022-05-04 08:45:00|573.23|570.83|572.01|569.61|573.97|571.57|571.03|568.63|0
1651654200000|2022-05-04 08:50:00|571.89|569.49|572.25|569.85|572.99|570.59|571.16|568.76|0
1651654500000|2022-05-04 08:55:00|572.14|569.74|572.5|570.1|572.99|570.59|570.92|568.52|0
1651654800000|2022-05-04 09:00:00|572.74|570.34|576.65|574.25|577.39|574.99|572.5|570.1|0
1651655100000|2022-05-04 09:05:00|577.39|574.99|576.78|574.38|577.63|575.23|575.68|573.28|0
1651655400000|2022-05-04 09:10:00|576.65|574.25|574.45|572.05|577.63|575.23|574.45|572.05|0
1651655700000|2022-05-04 09:15:00|574.7|572.3|575.67|573.27|575.67|573.27|574.21|571.81|0
1651656000000|2022-05-04 09:20:00|575.43|573.03|574.45|572.05|577.39|574.99|574.21|571.81|0
1651656300000|2022-05-04 09:25:00|574.7|572.3|573.11|570.71|575.18|572.78|572.98|570.58|0
1651656600000|2022-05-04 09:30:00|573.23|570.83|572.01|569.61|574.21|571.81|572.01|569.61|0
1651656900000|2022-05-04 09:35:00|572.25|569.85|573.11|570.71|573.6|571.2|572.25|569.85|0
1651657200000|2022-05-04 09:40:00|573.23|570.83|571.4|569|573.47|571.07|570.3|567.9|0
1651657500000|2022-05-04 09:45:00|571.27|568.87|571.27|568.87|572.25|569.85|570.54|568.14|0
1651657800000|2022-05-04 09:50:00|571.15|568.75|569.32|566.92|572.25|569.85|569.32|566.92|0
1651658100000|2022-05-04 09:55:00|569.07|566.67|566.88|564.48|569.44|567.04|566.63|564.23|0
1651658400000|2022-05-04 10:00:00|566.63|564.23|566.03|563.63|566.88|564.48|564.68|562.28|0
1651658700000|2022-05-04 10:05:00|566.14|563.74|565.9|563.5|567.12|564.72|564.92|562.52|0
1651659000000|2022-05-04 10:10:00|566.14|563.74|566.63|564.23|567.12|564.72|565.9|563.5|0
1651659300000|2022-05-04 10:15:00|566.39|563.99|565.65|563.25|566.87|564.47|565.41|563.01|0
1651659600000|2022-05-04 10:20:00|565.41|563.01|567.24|564.84|568.09|565.69|565.29|562.89|0
1651659900000|2022-05-04 10:25:00|567.36|564.96|570.05|567.65|570.05|567.65|566.87|564.47|0
1651660200000|2022-05-04 10:30:00|569.93|567.53|568.82|566.42|569.93|567.53|566.63|564.23|0
1651660500000|2022-05-04 10:35:00|568.71|566.31|567.77|565.37|569.44|567.04|567.41|565.01|0
1651660800000|2022-05-04 10:40:00|568.01|565.61|567.52|565.12|569.48|567.08|567.28|564.88|0
1651661100000|2022-05-04 10:45:00|567.28|564.88|568.5|566.1|569.23|566.83|567.03|564.63|0
1651661400000|2022-05-04 10:50:00|568.63|566.23|567.52|565.12|568.99|566.59|567.52|565.12|0
1651661700000|2022-05-04 10:55:00|567.65|565.25|568.01|565.61|569.48|567.08|565.57|563.17|0
1651662000000|2022-05-04 11:00:00|568.25|565.85|569.72|567.32|569.72|567.32|567.03|564.63|0
1651662300000|2022-05-04 11:05:00|569.85|567.45|569.6|567.2|570.21|567.81|569.11|566.71|0
1651662600000|2022-05-04 11:10:00|569.72|567.32|568.5|566.1|570.21|567.81|567.76|565.36|0
1651662900000|2022-05-04 11:15:00|568.25|565.85|567.16|564.76|568.25|565.85|566.54|564.14|0
1651663200000|2022-05-04 11:20:00|567.03|564.63|563.86|561.46|567.27|564.87|563.49|561.09|0
1651663500000|2022-05-04 11:25:00|563.74|561.34|563.37|560.97|564.47|562.07|562.64|560.24|0
1651663800000|2022-05-04 11:30:00|563.12|560.72|563.12|560.72|563.98|561.58|562.63|560.23|0
1651664100000|2022-05-04 11:35:00|563.37|560.97|564.59|562.19|565.07|562.67|563.12|560.72|0
1651664400000|2022-05-04 11:40:00|564.83|562.43|565.65|563.25|565.89|563.49|564.34|561.94|0
1651664700000|2022-05-04 11:45:00|565.4|563|565.89|563.49|566.14|563.74|564.92|562.52|0
1651665000000|2022-05-04 11:50:00|565.65|563.25|568.09|565.69|568.58|566.18|565.4|563|0
1651665300000|2022-05-04 11:55:00|567.85|565.45|568.09|565.69|568.58|566.18|567.73|565.33|0
1651665600000|2022-05-04 12:00:00|567.85|565.45|566.87|564.47|567.85|565.45|566.14|563.74|0
1651665900000|2022-05-04 12:05:00|566.63|564.23|565.89|563.49|566.87|564.47|565.04|562.64|0
1651666200000|2022-05-04 12:10:00|565.65|563.25|565.89|563.49|568.09|565.69|565.16|562.76|0
1651666500000|2022-05-04 12:15:00|565.65|563.25|567.36|564.96|568.09|565.69|565.65|563.25|0
1651666800000|2022-05-04 12:20:00|567.24|564.84|570.05|567.65|570.29|567.89|567.24|564.84|0
1651667100000|2022-05-04 12:25:00|570.29|567.89|568.58|566.18|571.03|568.63|568.33|565.93|0
1651667400000|2022-05-04 12:30:00|568.71|566.31|572|569.6|572.25|569.85|568.33|565.93|0
1651667700000|2022-05-04 12:35:00|572.25|569.85|572|569.6|572.98|570.58|571.51|569.11|0
1651668000000|2022-05-04 12:40:00|572.25|569.85|572.25|569.85|574.21|571.81|572.25|569.85|0
1651668300000|2022-05-04 12:45:00|572.49|570.09|574.45|572.05|574.7|572.3|571.76|569.36|0
1651668600000|2022-05-04 12:50:00|574.94|572.54|574.45|572.05|575.43|573.03|573.47|571.07|0
1651668900000|2022-05-04 12:55:00|574.7|572.3|575.58|573.18|575.58|573.18|573.47|571.07|0
1651669200000|2022-05-04 13:00:00|575.82|573.42|573.86|571.46|576.31|573.91|573.37|570.97|0
1651669500000|2022-05-04 13:05:00|574.11|571.71|573.37|570.97|574.84|572.44|572.64|570.24|0
1651669800000|2022-05-04 13:10:00|573.62|571.22|576.31|573.91|577.53|575.13|573.62|571.22|0
1651670100000|2022-05-04 13:15:00|576.55|574.15|575.08|572.68|576.55|574.15|574.35|571.95|0
1651670400000|2022-05-04 13:20:00|575.33|572.93|573.74|571.34|575.33|572.93|572.88|570.48|0
1651670700000|2022-05-04 13:25:00|573.62|571.22|577.04|574.64|577.04|574.64|572.39|569.99|0
1651671000000|2022-05-04 13:30:00|576.55|574.15|583.9|581.5|584.88|582.48|576.06|573.66|0
1651671300000|2022-05-04 13:35:00|585.12|582.72|582.67|580.27|585.12|582.72|579.73|577.33|0
1651671600000|2022-05-04 13:40:00|583.16|580.76|578.51|576.11|583.9|581.5|577.04|574.64|0
1651671900000|2022-05-04 13:45:00|576.79|574.39|574.59|572.19|579.49|577.09|573.12|570.72|0
1651672200000|2022-05-04 13:50:00|574.84|572.44|582.53|580.13|582.78|580.38|574.84|572.44|0
1651672500000|2022-05-04 13:55:00|582.78|580.38|586.46|584.06|586.46|584.06|579.84|577.44|0
1651672800000|2022-05-04 14:00:00|587.82|585.42|590.83|588.43|592.79|590.39|585.3|582.9|0
1651673100000|2022-05-04 14:05:00|591.56|589.16|594.26|591.86|596.23|593.83|590.34|587.94|0
1651673400000|2022-05-04 14:10:00|594.51|592.11|597.7|595.3|597.7|595.3|590.09|587.69|0
1651673700000|2022-05-04 14:15:00|599.17|596.77|597.94|595.54|602.12|599.72|595.98|593.58|0
1651674000000|2022-05-04 14:20:00|597.7|595.3|596.35|593.95|599.42|597.02|594.14|591.74|0
1651674300000|2022-05-04 14:25:00|596.72|594.32|594.39|591.99|597.7|595.3|590.58|588.18|0
1651674600000|2022-05-04 14:30:00|594.02|591.62|602.37|599.97|604.09|601.69|592.54|590.14|0
1651674900000|2022-05-04 14:35:00|601.87|599.47|595.13|592.73|602.37|599.97|594.77|592.37|0
1651675200000|2022-05-04 14:40:00|595.37|592.97|594.64|592.24|596.35|593.95|591.94|589.54|0
1651675500000|2022-05-04 14:45:00|594.15|591.75|594.64|592.24|595.62|593.22|590.72|588.32|0
1651675800000|2022-05-04 14:50:00|594.15|591.75|597.82|595.42|599.79|597.39|594.15|591.75|0
1651676100000|2022-05-04 14:55:00|597.58|595.18|597.14|594.74|599.05|596.65|594.39|591.99|0
1651676400000|2022-05-04 15:00:00|596.65|594.25|599.84|597.44|601.81|599.41|594.69|592.29|0
1651676700000|2022-05-04 15:05:00|599.6|597.2|596.16|593.76|600.83|598.43|595.67|593.27|0
1651677000000|2022-05-04 15:10:00|596.4|594|603.78|601.38|605.01|602.61|595.42|593.02|0
1651677300000|2022-05-04 15:15:00|604.02|601.62|601.07|598.67|605.5|603.1|601.07|598.67|0
1651677600000|2022-05-04 15:20:00|601.69|599.29|602.76|600.36|604.48|602.08|601.04|598.64|0
1651677900000|2022-05-04 15:25:00|602.52|600.12|603.5|601.1|606.57|604.17|600.68|598.28|0
1651678200000|2022-05-04 15:30:00|604.23|601.83|607.43|605.03|609.39|606.99|603.13|600.73|0
1651678500000|2022-05-04 15:35:00|607.92|605.52|603.74|601.34|609.88|607.48|603.74|601.34|0
1651678800000|2022-05-04 15:40:00|604.72|602.32|602.51|600.11|604.85|602.45|601.29|598.89|0
1651679100000|2022-05-04 15:45:00|602.89|600.49|594.66|592.26|603.74|601.34|594.66|592.26|0
1651679400000|2022-05-04 15:50:00|595.16|592.76|591.34|588.94|597.12|594.72|591.34|588.94|0
1651679700000|2022-05-04 15:55:00|590.61|588.21|594.53|592.13|596.49|594.09|590.36|587.96|0
1651680000000|2022-05-04 16:00:00|595.02|592.62|596.68|594.28|597.48|595.08|593.79|591.39|0
1651680300000|2022-05-04 16:05:00|596.92|594.52|592.26|589.86|596.92|594.52|591.52|589.12|0
1651680600000|2022-05-04 16:10:00|592.75|590.35|593.55|591.15|596.18|593.78|592.57|590.17|0
1651680900000|2022-05-04 16:15:00|593.18|590.78|587.66|585.26|595.76|593.36|587.17|584.77|0
1651681200000|2022-05-04 16:20:00|588.15|585.75|581.29|578.89|588.15|585.75|578.6|576.2|0
1651681500000|2022-05-04 16:25:00|581.05|578.65|576.74|574.34|581.78|579.38|576.01|573.61|0
1651681800000|2022-05-04 16:30:00|576.87|574.47|576.74|574.34|578.21|575.81|575.27|572.87|0
1651682100000|2022-05-04 16:35:00|576.99|574.59|570.99|568.59|577.23|574.83|570.99|568.59|0
1651682400000|2022-05-04 16:40:00|571.36|568.96|573.56|571.16|575.52|573.12|570.62|568.22|0
1651682700000|2022-05-04 16:45:00|573.07|570.67|575.51|573.11|578.21|575.81|573.07|570.67|0
1651683000000|2022-05-04 16:50:00|575.76|573.36|570.38|567.98|578.21|575.81|570.38|567.98|0
1651683300000|2022-05-04 16:55:00|569.89|567.49|567.2|564.8|573.8|571.4|566.95|564.55|0
1651683600000|2022-05-04 17:00:00|566.95|564.55|565.75|563.35|568.17|565.77|562.57|560.17|0
1651683900000|2022-05-04 17:05:00|565.5|563.1|571.03|568.63|572.61|570.21|565.26|562.86|0
1651684200000|2022-05-04 17:10:00|571.28|568.88|573.97|571.57|577.89|575.49|571.28|568.88|0
1651684500000|2022-05-04 17:15:00|573.73|571.33|572.01|569.61|573.73|571.33|570.3|567.9|0
1651684800000|2022-05-04 17:20:00|571.52|569.12|571.4|569|573.97|571.57|568.83|566.43|0
1651685100000|2022-05-04 17:25:00|571.28|568.88|573.97|571.57|574.46|572.06|570.05|567.65|0
1651685400000|2022-05-04 17:30:00|573.72|571.32|570.79|568.39|576.91|574.51|570.3|567.9|0
1651685700000|2022-05-04 17:35:00|570.3|567.9|573.23|570.83|577.28|574.88|568.22|565.82|0
1651686000000|2022-05-04 17:40:00|573.48|571.08|570.94|568.54|575.09|572.69|570.45|568.05|0
1651686300000|2022-05-04 17:45:00|570.69|568.29|573.51|571.11|573.51|571.11|570.45|568.05|0
1651686600000|2022-05-04 17:50:00|573.62|571.22|572.89|570.49|575.34|572.94|572.4|570|0
1651686900000|2022-05-04 17:55:00|573.38|570.98|566.3|563.9|574.24|571.84|558.56|556.16|0
1651687200000|2022-05-04 18:00:00|565.57|563.17|557.75|555.35|575.84|573.44|547.52|545.12|0
1651687500000|2022-05-04 18:05:00|555.92|553.52|570.82|568.42|582.58|580.18|549.22|546.82|0
1651687800000|2022-05-04 18:10:00|568.86|566.46|570.21|567.81|575.84|573.44|562.02|559.62|0
1651688100000|2022-05-04 18:15:00|569.84|567.44|579.14|576.74|582.82|580.42|568.86|566.46|0
1651688400000|2022-05-04 18:20:00|579.39|576.99|575.3|572.9|588.96|586.56|572.93|570.53|0
1651688700000|2022-05-04 18:25:00|575.79|573.39|559.2|556.8|578.48|576.08|554.3|551.9|0
1651689000000|2022-05-04 18:30:00|558.83|556.43|599.3|596.9|602.73|600.33|555.29|552.89|0
1651689300000|2022-05-04 18:35:00|599.54|597.14|577.5|575.1|604.7|602.3|575.06|572.66|0
1651689600000|2022-05-04 18:40:00|580.92|578.52|551.95|549.55|586.19|583.79|543.67|541.27|0
1651689900000|2022-05-04 18:45:00|552.57|550.17|529.82|527.42|552.57|550.17|520.15|517.75|0
1651690200000|2022-05-04 18:50:00|526.65|524.25|510.73|508.33|533.12|530.72|510.6|508.2|0
1651690500000|2022-05-04 18:55:00|510.36|507.96|511.23|508.83|516.1|513.7|505.75|503.35|0
1651690800000|2022-05-04 19:00:00|509.29|506.89|508.37|505.97|516.09|513.69|502.99|500.59|0
1651691100000|2022-05-04 19:05:00|508.25|505.85|501.57|499.17|510.93|508.53|499.15|496.75|0
1651691400000|2022-05-04 19:10:00|500.84|498.44|490.46|488.06|500.84|498.44|489.25|486.85|0
1651691700000|2022-05-04 19:15:00|490.34|487.94|495.55|493.15|497.98|495.58|482.48|480.08|0
1651692000000|2022-05-04 19:20:00|495.06|492.66|486.1|483.7|496.03|493.63|486.1|483.7|0
1651692300000|2022-05-04 19:25:00|486.83|484.43|478.15|475.75|486.83|484.43|477.42|475.02|0
1651692600000|2022-05-04 19:30:00|476.7|474.3|465.38|462.98|477.9|475.5|464.41|462.01|0
1651692900000|2022-05-04 19:35:00|464.9|462.5|464.65|462.25|470.94|468.54|463.21|460.81|0
1651693200000|2022-05-04 19:40:00|464.9|462.5|462.72|460.32|470.21|467.81|461.76|459.36|0
1651693500000|2022-05-04 19:45:00|463.69|461.29|457.66|455.26|468.52|466.12|457.66|455.26|0
1651693800000|2022-05-04 19:50:00|456.21|453.81|459.72|457.32|459.84|457.44|451.88|449.48|0
1651694100000|2022-05-04 19:55:00|461.53|459.13|460.56|458.16|464.92|462.52|457.42|455.02|0
1651694400000|2022-05-04 20:00:00|458.39|455.99|462.01|459.61|462.26|459.86|458.39|455.99|0
1651694700000|2022-05-04 20:05:00|462.5|460.1|461.77|459.37|462.5|460.1|459.6|457.2|0
1651695000000|2022-05-04 20:10:00|461.53|459.13|465.08|462.68|465.8|463.4|460.8|458.4|0
1651695300000|2022-05-04 20:15:00|466.24|463.44|466.49|463.69|466.97|464.17|465.04|462.24|0
1651695600000|2022-05-04 20:20:00|466.24|463.44|466.48|463.68|466.48|463.68|464.31|461.51|0
1651695900000|2022-05-04 20:25:00|466.24|463.44|466.97|464.17|466.97|464.17|464.79|461.99|0
1651696200000|2022-05-04 20:30:00|467.69|464.89|468.42|465.62|468.42|465.62|466.97|464.17|0
1651696500000|2022-05-04 20:35:00|468.18|465.38|467.69|464.89|469.14|466.34|467.45|464.65|0
1651696800000|2022-05-04 20:40:00|467.82|465.02|467.69|464.89|468.42|465.62|467.33|464.53|0
1651697100000|2022-05-04 20:45:00|467.93|465.13|468.9|466.1|469.14|466.34|467.45|464.65|0
1651697400000|2022-05-04 20:50:00|468.66|465.86|468.42|465.62|469.03|466.23|467.69|464.89|0
1651697700000|2022-05-04 20:55:00|468.66|465.86|468.78|465.98|469.14|466.34|468.17|465.37|0
1651698000000|2022-05-04 21:00:00|468.35|465.55|466.98|464.18|468.56|465.76|466.62|463.82|0
1651698300000|2022-05-04 21:05:00|466.66|463.86|466.62|463.82|466.94|464.14|465.89|463.09|0
1651698600000|2022-05-04 21:10:00|466.49|463.69|466.13|463.33|466.52|463.72|466.06|463.26|0
1651698900000|2022-05-04 21:15:00|466.09|463.29|465.53|462.73|466.13|463.33|465.46|462.66|0
1651699200000|2022-05-04 21:20:00|465.38|462.58|465.85|463.05|465.98|463.18|465.38|462.58|0
1651699500000|2022-05-04 21:25:00|465.89|463.09|465.38|462.58|466.17|463.37|465.38|462.58|0
1651699800000|2022-05-04 21:30:00|465.25|462.45|465.07|462.27|465.25|462.45|464.9|462.1|0
1651700100000|2022-05-04 21:35:00|465.15|462.35|465.15|462.35|465.21|462.41|465.15|462.35|0
1651700400000|2022-05-04 21:40:00|465.21|462.41|465.95|463.15|465.95|463.15|465.21|462.41|0
1651700700000|2022-05-04 21:45:00|465.91|463.11|465.59|462.79|465.91|463.11|465.38|462.58|0
1651701000000|2022-05-04 21:50:00|465.53|462.73|465.74|462.94|465.74|462.94|465.42|462.62|0
1651701300000|2022-05-04 21:55:00|465.78|462.98|465.84|463.04|466.12|463.32|465.67|462.87|0
1651701600000|2022-05-04 22:00:00|464.91|462.11|464.18|461.38|466.6|463.8|463.81|461.01|0
1651701900000|2022-05-04 22:05:00|464.3|461.5|464.29|461.49|465.15|462.35|463.81|461.01|0
1651702200000|2022-05-04 22:10:00|464.54|461.74|462.12|459.32|464.9|462.1|461.88|459.08|0
1651702500000|2022-05-04 22:15:00|462.36|459.56|460.43|457.63|462.49|459.69|460.43|457.63|0
1651702800000|2022-05-04 22:20:00|460.19|457.39|460.07|457.27|460.56|457.76|458.74|455.94|0
1651703100000|2022-05-04 22:25:00|460.31|457.51|460.91|458.11|461.28|458.48|459.95|457.15|0
1651703400000|2022-05-04 22:30:00|460.67|457.87|463.57|460.77|464.05|461.25|460.67|457.87|0
1651703700000|2022-05-04 22:35:00|463.81|461.01|465.98|463.18|466.71|463.91|463.81|461.01|0
1651704000000|2022-05-04 22:40:00|466.22|463.42|468.16|465.36|468.64|465.84|466.22|463.42|0
1651704300000|2022-05-04 22:45:00|467.92|465.12|467.92|465.12|468.16|465.36|467.19|464.39|0
1651704600000|2022-05-04 22:50:00|467.67|464.87|466.95|464.15|467.67|464.87|466.71|463.91|0
1651704900000|2022-05-04 22:55:00|466.83|464.03|467.43|464.63|467.67|464.87|466.22|463.42|0
1651705200000|2022-05-04 23:00:00|467.19|464.39|466.22|463.42|467.43|464.63|465.86|463.06|0
1651705500000|2022-05-04 23:05:00|465.98|463.18|465.74|462.94|466.46|463.66|465.25|462.45|0
1651705800000|2022-05-04 23:10:00|465.5|462.7|465.49|462.69|465.74|462.94|464.53|461.73|0
1651706100000|2022-05-04 23:15:00|465.74|462.94|465.98|463.18|466.22|463.42|465.25|462.45|0
1651706400000|2022-05-04 23:20:00|465.74|462.94|466.7|463.9|467.19|464.39|465.74|462.94|0
1651706700000|2022-05-04 23:25:00|466.94|464.14|466.94|464.14|467.19|464.39|466.46|463.66|0
1651707000000|2022-05-04 23:30:00|466.7|463.9|467.67|464.87|467.91|465.11|466.7|463.9|0
1651707300000|2022-05-04 23:35:00|467.43|464.63|468.64|465.84|468.88|466.08|466.46|463.66|0
1651707600000|2022-05-04 23:40:00|468.88|466.08|467.67|464.87|468.88|466.08|467.43|464.63|0
1651707900000|2022-05-04 23:45:00|467.79|464.99|467.91|465.11|468.15|465.35|467.42|464.62|0
1651708200000|2022-05-04 23:50:00|467.67|464.87|466.21|463.41|467.67|464.87|466.21|463.41|0
1651708500000|2022-05-04 23:55:00|466.46|463.66|466.7|463.9|466.94|464.14|465.97|463.17|0
1651708800000|2022-05-05 00:00:00|466.46|463.66|466.45|463.65|466.94|464.14|465.49|462.69|0
1651709100000|2022-05-05 00:05:00|466.21|463.41|466.94|464.14|467.91|465.11|466.1|463.3|0
1651709400000|2022-05-05 00:10:00|467.06|464.26|467.31|464.51|467.91|465.11|466.21|463.41|0
1651709700000|2022-05-05 00:15:00|467.42|464.62|466.45|463.65|467.66|464.86|466.45|463.65|0
1651710000000|2022-05-05 00:20:00|466.69|463.89|463.31|460.51|467.06|464.26|461.38|458.58|0
1651710300000|2022-05-05 00:25:00|463.07|460.27|465|462.2|465|462.2|462.34|459.54|0
1651710600000|2022-05-05 00:30:00|464.76|461.96|462.34|459.54|465|462.2|461.62|458.82|0
1651710900000|2022-05-05 00:35:00|462.23|459.43|462.34|459.54|463.07|460.27|461.62|458.82|0
1651711200000|2022-05-05 00:40:00|462.47|459.67|463.55|460.75|463.79|460.99|462.34|459.54|0
1651711500000|2022-05-05 00:45:00|463.31|460.51|462.1|459.3|463.55|460.75|461.37|458.57|0
1651711800000|2022-05-05 00:50:00|462.34|459.54|462.82|460.02|463.31|460.51|462.1|459.3|0
1651712100000|2022-05-05 00:55:00|462.95|460.15|461.98|459.18|463.55|460.75|461.61|458.81|0
1651712400000|2022-05-05 01:00:00|461.86|459.06|462.1|459.3|462.22|459.42|461.13|458.33|0
1651712700000|2022-05-05 01:05:00|461.85|459.05|462.34|459.54|462.34|459.54|461.13|458.33|0
1651713000000|2022-05-05 01:10:00|462.46|459.66|462.58|459.78|462.58|459.78|461.85|459.05|0
1651713300000|2022-05-05 01:15:00|462.34|459.54|462.82|460.02|464.27|461.47|462.34|459.54|0
1651713600000|2022-05-05 01:20:00|462.58|459.78|460.64|457.84|463.06|460.26|460.64|457.84|0
1651713900000|2022-05-05 01:25:00|460.4|457.6|459.37|456.57|460.64|457.84|458.95|456.15|0
1651714200000|2022-05-05 01:30:00|459.85|457.05|460.82|458.02|461.06|458.26|457.68|454.88|0
1651714500000|2022-05-05 01:35:00|460.94|458.14|460.81|458.01|461.66|458.86|460.46|457.66|0
1651714800000|2022-05-05 01:40:00|460.94|458.14|463.71|460.91|464.43|461.63|460.57|457.77|0
1651715100000|2022-05-05 01:45:00|463.47|460.67|465.4|462.6|465.88|463.08|462.98|460.18|0
1651715400000|2022-05-05 01:50:00|465.52|462.72|466.36|463.56|466.6|463.8|465.4|462.6|0
1651715700000|2022-05-05 01:55:00|466.12|463.32|464.91|462.11|466.12|463.32|464.43|461.63|0
1651716000000|2022-05-05 02:00:00|464.8|462|466.12|463.32|466.25|463.45|464.67|461.87|0
1651716300000|2022-05-05 02:05:00|466.24|463.44|465.15|462.35|466.49|463.69|464.91|462.11|0
1651716600000|2022-05-05 02:10:00|465.04|462.24|465.39|462.59|465.88|463.08|464.43|461.63|0
1651716900000|2022-05-05 02:15:00|465.52|462.72|465.15|462.35|465.63|462.83|464.91|462.11|0
1651717200000|2022-05-05 02:20:00|465.39|462.59|467.57|464.77|468.05|465.25|465.39|462.59|0
1651717500000|2022-05-05 02:25:00|467.69|464.89|466.36|463.56|468.05|465.25|466.36|463.56|0
1651717800000|2022-05-05 02:30:00|466.24|463.44|466.97|464.17|467.08|464.28|465.87|463.07|0
1651718100000|2022-05-05 02:35:00|467.08|464.28|466.6|463.8|467.81|465.01|466.6|463.8|0
1651718400000|2022-05-05 02:40:00|466.84|464.04|466|463.2|466.84|464.04|466|463.2|0
1651718700000|2022-05-05 02:45:00|466.11|463.31|465.87|463.07|466.84|464.04|465.87|463.07|0
1651719000000|2022-05-05 02:50:00|466|463.2|466.24|463.44|466.35|463.55|465.15|462.35|0
1651719300000|2022-05-05 02:55:00|466.35|463.55|467.08|464.28|467.08|464.28|465.63|462.83|0
1651719600000|2022-05-05 03:00:00|466.59|463.79|465.39|462.59|466.59|463.79|464.42|461.62|0
1651719900000|2022-05-05 03:05:00|465.14|462.34|463.45|460.65|466.11|463.31|463.45|460.65|0
1651720200000|2022-05-05 03:10:00|463.21|460.41|463.94|461.14|464.66|461.86|463.21|460.41|0
1651720500000|2022-05-05 03:15:00|463.69|460.89|462.25|459.45|463.94|461.14|462.25|459.45|0
1651720800000|2022-05-05 03:20:00|462.49|459.69|462.97|460.17|463.45|460.65|462.25|459.45|0
1651721100000|2022-05-05 03:25:00|462.73|459.93|461.52|458.72|462.97|460.17|461.52|458.72|0
1651721400000|2022-05-05 03:30:00|461.76|458.96|463.21|460.41|463.45|460.65|461.76|458.96|0
1651721700000|2022-05-05 03:35:00|463.33|460.53|463.45|460.65|463.45|460.65|462.24|459.44|0
1651722000000|2022-05-05 03:40:00|463.58|460.78|462.73|459.93|463.58|460.78|462.24|459.44|0
1651722300000|2022-05-05 03:45:00|462.85|460.05|462.61|459.81|463.21|460.41|462.48|459.68|0
1651722600000|2022-05-05 03:50:00|462.72|459.92|463.21|460.41|463.45|460.65|462.24|459.44|0
1651722900000|2022-05-05 03:55:00|463.09|460.29|462.72|459.92|463.45|460.65|462.61|459.81|0
1651723200000|2022-05-05 04:00:00|462.96|460.16|462.24|459.44|462.96|460.16|462.24|459.44|0
1651723500000|2022-05-05 04:05:00|462.72|459.92|462.72|459.92|462.96|460.16|462.48|459.68|0
1651723800000|2022-05-05 04:10:00|462.96|460.16|462.61|459.81|463.09|460.29|462.48|459.68|0
1651724100000|2022-05-05 04:15:00|462.48|459.68|462.85|460.05|463.2|460.4|462.48|459.68|0
1651724400000|2022-05-05 04:20:00|462.72|459.92|462.72|459.92|462.96|460.16|462.72|459.92|0
1651724700000|2022-05-05 04:25:00|462.24|459.44|462.72|459.92|462.84|460.04|462|459.2|0
1651725000000|2022-05-05 04:30:00|462.48|459.68|462.24|459.44|462.96|460.16|461.99|459.19|0
1651725300000|2022-05-05 04:35:00|462.36|459.56|460.55|457.75|462.36|459.56|460.31|457.51|0
1651725600000|2022-05-05 04:40:00|460.79|457.99|459.22|456.42|461.03|458.23|458.98|456.18|0
1651725900000|2022-05-05 04:45:00|459.34|456.54|458.86|456.06|459.47|456.67|458.86|456.06|0
1651726200000|2022-05-05 04:50:00|459.1|456.3|458.62|455.82|459.34|456.54|458.26|455.46|0
1651726500000|2022-05-05 04:55:00|458.86|456.06|457.65|454.85|458.86|456.06|457.65|454.85|0
1651726800000|2022-05-05 05:00:00|457.54|454.74|458.13|455.33|458.13|455.33|456.69|453.89|0
1651727100000|2022-05-05 05:05:00|458.61|455.81|460.06|457.26|460.54|457.74|458.37|455.57|0
1651727400000|2022-05-05 05:10:00|460.3|457.5|457.65|454.85|460.3|457.5|457.65|454.85|0
1651727700000|2022-05-05 05:15:00|457.41|454.61|457.17|454.37|457.65|454.85|456.93|454.13|0
1651728000000|2022-05-05 05:20:00|457.41|454.61|457.17|454.37|457.65|454.85|454.52|451.72|0
1651728300000|2022-05-05 05:25:00|457.05|454.25|458.13|455.33|458.61|455.81|456.92|454.12|0
1651728600000|2022-05-05 05:30:00|458.01|455.21|456.44|453.64|458.13|455.33|456.44|453.64|0
1651728900000|2022-05-05 05:35:00|456.2|453.4|456.57|453.77|456.92|454.12|454.28|451.48|0
1651729200000|2022-05-05 05:40:00|456.68|453.88|455.96|453.16|456.92|454.12|455.48|452.68|0
1651729500000|2022-05-05 05:45:00|456.68|453.88|458.97|456.17|460.54|457.74|456.44|453.64|0
1651729800000|2022-05-05 05:50:00|458.85|456.05|458.13|455.33|459.81|457.01|457.4|454.6|0
1651730100000|2022-05-05 05:55:00|457.88|455.08|456.2|453.4|458.37|455.57|456.2|453.4|0
1651730400000|2022-05-05 06:00:00|455.96|453.16|457.64|454.84|458.61|455.81|455.24|452.44|0
1651730700000|2022-05-05 06:05:00|458.01|455.21|459.81|457.01|460.05|457.25|458.01|455.21|0
1651731000000|2022-05-05 06:10:00|459.57|456.77|458.12|455.32|459.81|457.01|455.96|453.16|0
1651731300000|2022-05-05 06:15:00|458.6|455.8|456.92|454.12|458.85|456.05|455.95|453.15|0
1651731600000|2022-05-05 06:20:00|456.8|454|460.05|457.25|460.53|457.73|456.44|453.64|0
1651731900000|2022-05-05 06:25:00|460.29|457.49|466.32|463.52|467.53|464.73|459.57|456.77|0
1651732200000|2022-05-05 06:30:00|466.56|463.76|466.32|463.52|468.74|465.94|466.08|463.28|0
1651732500000|2022-05-05 06:35:00|466.08|463.28|468.26|465.46|468.5|465.7|466.08|463.28|0
1651732800000|2022-05-05 06:40:00|468.01|465.21|468.74|465.94|468.98|466.18|466.69|463.89|0
1651733100000|2022-05-05 06:45:00|468.5|465.7|468.5|465.7|469.22|466.42|467.53|464.73|0
1651733400000|2022-05-05 06:50:00|468.38|465.58|469.22|466.42|469.22|466.42|467.29|464.49|0
1651733700000|2022-05-05 06:55:00|468.98|466.18|471.77|468.97|472.12|469.32|467.53|464.73|0
1651734000000|2022-05-05 07:00:00|470.67|467.87|469.95|467.15|474.3|471.5|469.22|466.42|0
1651734300000|2022-05-05 07:05:00|469.5|467.1|471.08|468.68|473.99|471.59|469.26|466.86|0
1651734600000|2022-05-05 07:10:00|470.95|468.55|477.01|474.61|477.25|474.85|470.84|468.44|0
1651734900000|2022-05-05 07:15:00|477.49|475.09|479.68|477.28|479.92|477.52|476.52|474.12|0
1651735200000|2022-05-05 07:20:00|479.8|477.4|482.54|480.14|482.79|480.39|478.91|476.51|0
1651735500000|2022-05-05 07:25:00|482.79|480.39|483.27|480.87|483.76|481.36|479.88|477.48|0
1651735800000|2022-05-05 07:30:00|483.51|481.11|482.06|479.66|483.51|481.11|479.39|476.99|0
1651736100000|2022-05-05 07:35:00|481.82|479.42|485.21|482.81|485.21|482.81|479.28|476.88|0
1651736400000|2022-05-05 07:40:00|484.72|482.32|480.84|478.44|484.97|482.57|480.6|478.2|0
1651736700000|2022-05-05 07:45:00|480.97|478.57|479.87|477.47|482.06|479.66|478.42|476.02|0
1651737000000|2022-05-05 07:50:00|480.12|477.72|477.94|475.54|480.24|477.84|476.48|474.08|0
1651737300000|2022-05-05 07:55:00|477.69|475.29|477.58|475.18|480.6|478.2|476.97|474.57|0
1651737600000|2022-05-05 08:00:00|477.21|474.81|480.11|477.71|481.33|478.93|475.76|473.36|0
1651737900000|2022-05-05 08:05:00|479.87|477.47|482.18|479.78|482.54|480.14|478.66|476.26|0
1651738200000|2022-05-05 08:10:00|482.3|479.9|483.26|480.86|483.88|481.48|479.39|476.99|0
1651738500000|2022-05-05 08:15:00|483.02|480.62|481.32|478.92|483.26|480.86|478.9|476.5|0
1651738800000|2022-05-05 08:20:00|481.45|479.05|478.9|476.5|481.45|479.05|478.66|476.26|0
1651739100000|2022-05-05 08:25:00|479.39|476.99|483.99|481.59|484.48|482.08|479.39|476.99|0
1651739400000|2022-05-05 08:30:00|483.87|481.47|487.03|484.63|487.15|484.75|483.75|481.35|0
1651739700000|2022-05-05 08:35:00|487.15|484.75|487.14|484.74|487.39|484.99|485.93|483.53|0
1651740000000|2022-05-05 08:40:00|487.39|484.99|491.76|489.36|492.98|490.58|487.14|484.74|0
1651740300000|2022-05-05 08:45:00|491.64|489.24|490.3|487.9|493.22|490.82|489.82|487.42|0
1651740600000|2022-05-05 08:50:00|490.06|487.66|490.28|487.88|490.64|488.24|488.45|486.05|0
1651740900000|2022-05-05 08:55:00|490.15|487.75|488.94|486.54|492.82|490.42|488.94|486.54|0
1651741200000|2022-05-05 09:00:00|489.18|486.78|488.45|486.05|489.79|487.39|487.97|485.57|0
1651741500000|2022-05-05 09:05:00|488.34|485.94|488.21|485.81|489.67|487.27|487.97|485.57|0
1651741800000|2022-05-05 09:10:00|488.33|485.93|485.3|482.9|488.33|485.93|484.81|482.41|0
1651742100000|2022-05-05 09:15:00|485.42|483.02|484.57|482.17|485.78|483.38|484.08|481.68|0
1651742400000|2022-05-05 09:20:00|484.69|482.29|488.93|486.53|489.66|487.26|484.33|481.93|0
1651742700000|2022-05-05 09:25:00|489.18|486.78|489.18|486.78|489.18|486.78|486.02|483.62|0
1651743000000|2022-05-05 09:30:00|488.21|485.81|489.79|487.39|491.25|488.85|487.48|485.08|0
1651743300000|2022-05-05 09:35:00|489.9|487.5|490.63|488.23|491.31|488.91|488.21|485.81|0
1651743600000|2022-05-05 09:40:00|490.15|487.75|486.02|483.62|490.63|488.23|486.02|483.62|0
1651743900000|2022-05-05 09:45:00|486.26|483.86|487.72|485.32|488.57|486.17|486.26|483.86|0
1651744200000|2022-05-05 09:50:00|487.84|485.44|486.39|483.99|488.09|485.69|485.05|482.65|0
1651744500000|2022-05-05 09:55:00|486.5|484.1|485.78|483.38|486.5|484.1|483.35|480.95|0
1651744800000|2022-05-05 10:00:00|485.53|483.13|482.14|479.74|486.5|484.1|482.14|479.74|0
1651745100000|2022-05-05 10:05:00|481.9|479.5|481.34|478.94|484.56|482.16|480.97|478.57|0
1651745400000|2022-05-05 10:10:00|481.21|478.81|480|477.6|481.58|479.18|479.4|477|0
1651745700000|2022-05-05 10:15:00|480.24|477.84|483.28|480.88|483.39|480.99|480|477.6|0
1651746000000|2022-05-05 10:20:00|483.39|480.99|481.69|479.29|485.58|483.18|479.88|477.48|0
1651746300000|2022-05-05 10:25:00|481.45|479.05|480.48|478.08|482.66|480.26|479.75|477.35|0
1651746600000|2022-05-05 10:30:00|480.72|478.32|483.15|480.75|484.36|481.96|480.24|477.84|0
1651746900000|2022-05-05 10:35:00|483.39|480.99|482.42|480.02|483.88|481.48|482.06|479.66|0
1651747200000|2022-05-05 10:40:00|482.18|479.78|484.36|481.96|484.85|482.45|481.69|479.29|0
1651747500000|2022-05-05 10:45:00|484.12|481.72|482.42|480.02|484.6|482.2|481.93|479.53|0
1651747800000|2022-05-05 10:50:00|482.18|479.78|482.9|480.5|482.9|480.5|480.23|477.83|0
1651748100000|2022-05-05 10:55:00|483.15|480.75|489.46|487.06|489.46|487.06|483.15|480.75|0
1651748400000|2022-05-05 11:00:00|489.59|487.19|485.57|483.17|489.83|487.43|485.09|482.69|0
1651748700000|2022-05-05 11:05:00|485.82|483.42|481.45|479.05|486.06|483.66|480.96|478.56|0
1651749000000|2022-05-05 11:10:00|481.57|479.17|480.96|478.56|483.14|480.74|478.78|476.38|0
1651749300000|2022-05-05 11:15:00|481.44|479.04|484.05|481.65|484.41|482.01|479.55|477.15|0
1651749600000|2022-05-05 11:20:00|483.93|481.53|485.87|483.47|486.6|484.2|483.2|480.8|0
1651749900000|2022-05-05 11:25:00|486.12|483.72|488.79|486.39|489.04|486.64|484.9|482.5|0
1651750200000|2022-05-05 11:30:00|488.92|486.52|487.58|485.18|490.01|487.61|487.09|484.69|0
1651750500000|2022-05-05 11:35:00|487.46|485.06|486.84|484.44|488.55|486.15|483.92|481.52|0
1651750800000|2022-05-05 11:40:00|486.97|484.57|484.72|482.32|487.03|484.63|484.35|481.95|0
1651751100000|2022-05-05 11:45:00|484.6|482.2|484.24|481.84|485.57|483.17|482.9|480.5|0
1651751400000|2022-05-05 11:50:00|484.11|481.71|484.6|482.2|484.84|482.44|481.44|479.04|0
1651751700000|2022-05-05 11:55:00|484.35|481.95|485.87|483.47|486.6|484.2|482.41|480.01|0
1651752000000|2022-05-05 12:00:00|485.63|483.23|484.89|482.49|487.09|484.69|484.17|481.77|0
1651752300000|2022-05-05 12:05:00|485.14|482.74|482.22|479.82|485.62|483.22|481.73|479.33|0
1651752600000|2022-05-05 12:10:00|481.98|479.58|480.52|478.12|482.35|479.95|480.03|477.63|0
1651752900000|2022-05-05 12:15:00|480.27|477.87|482.22|479.82|483.19|480.79|480.27|477.87|0
1651753200000|2022-05-05 12:20:00|481.97|479.57|487.33|484.93|487.57|485.17|480.03|477.63|0
1651753500000|2022-05-05 12:25:00|487.45|485.05|485.02|482.62|488.54|486.14|483.68|481.28|0
1651753800000|2022-05-05 12:30:00|484.78|482.38|484.89|482.49|487.08|484.68|483.19|480.79|0
1651754100000|2022-05-05 12:35:00|484.65|482.25|483.8|481.4|485.13|482.73|483.07|480.67|0
1651754400000|2022-05-05 12:40:00|484.04|481.64|486.11|483.71|486.59|484.19|483.07|480.67|0
1651754700000|2022-05-05 12:45:00|486.48|484.08|487.08|484.68|487.08|484.68|484.77|482.37|0
1651755000000|2022-05-05 12:50:00|486.84|484.44|488.05|485.65|489.52|487.12|486.35|483.95|0
1651755300000|2022-05-05 12:55:00|488.3|485.9|489.51|487.11|489.76|487.36|486.23|483.83|0
1651755600000|2022-05-05 13:00:00|489.27|486.87|496.96|494.56|498.54|496.14|489.27|486.87|0
1651755900000|2022-05-05 13:05:00|497.32|494.92|496.48|494.08|498.22|495.82|495.37|492.97|0
1651756200000|2022-05-05 13:10:00|496.35|493.95|495.62|493.22|498.79|496.39|495.62|493.22|0
1651756500000|2022-05-05 13:15:00|495.38|492.98|499.16|496.76|499.89|497.49|493.43|491.03|0
1651756800000|2022-05-05 13:20:00|498.79|496.39|498.79|496.39|499.52|497.12|495.38|492.98|0
1651757100000|2022-05-05 13:25:00|499.03|496.63|502.69|500.29|502.69|500.29|499.03|496.63|0
1651757400000|2022-05-05 13:30:00|502.93|500.53|509.03|506.63|513.68|511.28|501.71|499.31|0
1651757700000|2022-05-05 13:35:00|508.79|506.39|508.38|505.98|511.97|509.57|505.01|502.61|0
1651758000000|2022-05-05 13:40:00|509.36|506.96|519.62|517.22|520.11|517.71|502.04|499.64|0
1651758300000|2022-05-05 13:45:00|519.13|516.73|526.7|524.3|527.19|524.79|518.16|515.76|0
1651758600000|2022-05-05 13:50:00|526.94|524.54|528.16|525.76|529.88|527.48|522.54|520.14|0
1651758900000|2022-05-05 13:55:00|527.92|525.52|531.84|529.44|536|533.6|525.47|523.07|0
1651759200000|2022-05-05 14:00:00|532.08|529.68|545.17|542.77|545.66|543.26|531.84|529.44|0
1651759500000|2022-05-05 14:05:00|545.42|543.02|552.88|550.48|557.65|555.25|545.31|542.91|0
1651759800000|2022-05-05 14:10:00|553.13|550.73|550.44|548.04|564.14|561.74|549.22|546.82|0
1651760100000|2022-05-05 14:15:00|548.73|546.33|551.83|549.43|558.43|556.03|548.24|545.84|0
1651760400000|2022-05-05 14:20:00|552.07|549.67|566.7|564.3|569.46|567.06|551.58|549.18|0
1651760700000|2022-05-05 14:25:00|565.97|563.57|566.7|564.3|567.44|565.04|560.11|557.71|0
1651761000000|2022-05-05 14:30:00|566.95|564.55|570.37|567.97|573.06|570.66|563.77|561.37|0
1651761300000|2022-05-05 14:35:00|569.64|567.24|578.69|576.29|579.18|576.78|565.48|563.08|0
1651761600000|2022-05-05 14:40:00|578.94|576.54|574.75|572.35|587.2|584.8|574.75|572.35|0
1651761900000|2022-05-05 14:45:00|576.21|573.81|589.89|587.49|591.12|588.72|572.8|570.4|0
1651762200000|2022-05-05 14:50:00|590.87|588.47|589.55|587.15|595.28|592.88|585.32|582.92|0
1651762500000|2022-05-05 14:55:00|588.82|586.42|580.76|578.36|590.04|587.64|580.76|578.36|0
1651762800000|2022-05-05 15:00:00|581.98|579.58|592.37|589.97|594.2|591.8|577.84|575.44|0
1651763100000|2022-05-05 15:05:00|592.24|589.84|603.45|601.05|607.91|605.51|588.57|586.17|0
1651763400000|2022-05-05 15:10:00|603.33|600.93|600.03|597.63|608.09|605.69|600.03|597.63|0
1651763700000|2022-05-05 15:15:00|601.99|599.59|602.96|600.56|609.07|606.67|595.89|593.49|0
1651764000000|2022-05-05 15:20:00|603.45|601.05|611.02|608.62|611.02|608.62|602.47|600.07|0
1651764300000|2022-05-05 15:25:00|610.53|608.13|601.5|599.1|611.76|609.36|601.5|599.1|0
1651764600000|2022-05-05 15:30:00|602.96|600.56|600.03|597.63|606.38|603.98|593.2|590.8|0
1651764900000|2022-05-05 15:35:00|599.54|597.14|588.48|586.08|600.03|597.63|584.44|582.04|0
1651765200000|2022-05-05 15:40:00|588.97|586.57|593.85|591.45|594.59|592.19|585.56|583.16|0
1651765500000|2022-05-05 15:45:00|594.59|592.19|602.17|599.77|605.1|602.7|594.59|592.19|0
1651765800000|2022-05-05 15:50:00|601.43|599.03|623.98|621.58|624.97|622.57|601.43|599.03|0
1651766100000|2022-05-05 15:55:00|623.25|620.85|624.18|621.78|624.48|622.08|619.56|617.16|0
1651766400000|2022-05-05 16:00:00|625.16|622.76|627.6|625.2|638.37|635.97|625.16|622.76|0
1651766700000|2022-05-05 16:05:00|627.24|624.84|614.42|612.02|627.36|624.96|613.44|611.04|0
1651767000000|2022-05-05 16:10:00|615.39|612.99|611.98|609.58|620.52|618.12|606.62|604.22|0
1651767300000|2022-05-05 16:15:00|612.22|609.82|608.81|606.41|618.07|615.67|607.84|605.44|0
1651767600000|2022-05-05 16:20:00|608.57|606.17|615.15|612.75|616.61|614.21|604.19|601.79|0
1651767900000|2022-05-05 16:25:00|612.95|610.55|608.69|606.29|613.93|611.53|600.05|597.65|0
1651768200000|2022-05-05 16:30:00|608.32|605.92|610.19|607.79|610.19|607.79|601.65|599.25|0
1651768500000|2022-05-05 16:35:00|609.46|607.06|615.56|613.16|621.44|619.04|609.46|607.06|0
1651768800000|2022-05-05 16:40:00|616.3|613.9|620.21|617.81|623.64|621.24|615.56|613.16|0
1651769100000|2022-05-05 16:45:00|619.97|617.57|623.88|621.48|627.07|624.67|617.52|615.12|0
1651769400000|2022-05-05 16:50:00|622.9|620.5|610.92|608.52|623.64|621.24|609.7|607.3|0
1651769700000|2022-05-05 16:55:00|608.72|606.32|604.08|601.68|610.67|608.27|603.84|601.44|0
1651770000000|2022-05-05 17:00:00|603.6|601.2|594.83|592.43|603.6|601.2|589.72|587.32|0
1651770300000|2022-05-05 17:05:00|594.1|591.7|589.36|586.96|595.56|593.16|585.59|583.19|0
1651770600000|2022-05-05 17:10:00|589.47|587.07|602.65|600.25|603.38|600.98|589.23|586.83|0
1651770900000|2022-05-05 17:15:00|602.53|600.13|601.18|598.78|609.5|607.1|598|595.6|0
1651771200000|2022-05-05 17:20:00|600.93|598.53|598.97|596.57|605.58|603.18|596.77|594.37|0
1651771500000|2022-05-05 17:25:00|599.71|597.31|599.46|597.06|606.81|604.41|598.24|595.84|0
1651771800000|2022-05-05 17:30:00|599.22|596.82|605.58|603.18|609.74|607.34|599.22|596.82|0
1651772100000|2022-05-05 17:35:00|605.22|602.82|600.68|598.28|605.22|602.82|588.96|586.56|0
1651772400000|2022-05-05 17:40:00|600.44|598.04|600.44|598.04|603.38|600.98|591.77|589.37|0
1651772700000|2022-05-05 17:45:00|600.93|598.53|607.54|605.14|607.54|605.14|595.79|593.39|0
1651773000000|2022-05-05 17:50:00|606.8|604.4|613.42|611.02|616.61|614.21|606.8|604.4|0
1651773300000|2022-05-05 17:55:00|612.93|610.53|613.66|611.26|619.55|617.15|611.95|609.55|0
1651773600000|2022-05-05 18:00:00|613.91|611.51|618.23|615.83|621.01|618.61|612.6|610.2|0
1651773900000|2022-05-05 18:05:00|617.98|615.58|613.1|610.7|619.94|617.54|610.17|607.77|0
1651774200000|2022-05-05 18:10:00|612.86|610.46|615.3|612.9|620.18|617.78|610.17|607.77|0
1651774500000|2022-05-05 18:15:00|615.05|612.65|599.85|597.45|615.78|613.38|599.12|596.72|0
1651774800000|2022-05-05 18:20:00|598.63|596.23|617.68|615.28|619.52|617.12|597.29|594.89|0
1651775100000|2022-05-05 18:25:00|618.41|616.01|628.44|626.04|628.44|626.04|616.21|613.81|0
1651775400000|2022-05-05 18:30:00|629.05|626.65|629.54|627.14|631.74|629.34|624.29|621.89|0
1651775700000|2022-05-05 18:35:00|630.03|627.63|624.16|621.76|632.23|629.83|624.16|621.76|0
1651776000000|2022-05-05 18:40:00|625.63|623.23|626.36|623.96|630.03|627.63|621.23|618.83|0
1651776300000|2022-05-05 18:45:00|624.89|622.49|621.23|618.83|626.12|623.72|617.57|615.17|0
1651776600000|2022-05-05 18:50:00|621.47|619.07|619.76|617.36|621.72|619.32|607.33|604.93|0
1651776900000|2022-05-05 18:55:00|620.74|618.34|620.98|618.58|624.65|622.25|619.76|617.36|0
1651777200000|2022-05-05 19:00:00|620.74|618.34|633.21|630.81|633.21|630.81|618.3|615.9|0
1651777500000|2022-05-05 19:05:00|632.23|629.83|634.19|631.79|639.33|636.93|630.03|627.63|0
1651777800000|2022-05-05 19:10:00|633.94|631.54|645.95|643.55|646.08|643.68|632.47|630.07|0
1651778100000|2022-05-05 19:15:00|645.7|643.3|641.04|638.64|646.44|644.04|640.31|637.91|0
1651778400000|2022-05-05 19:20:00|640.8|638.4|644.72|642.32|647.91|645.51|640.31|637.91|0
1651778700000|2022-05-05 19:25:00|644.97|642.57|648|645.6|650.94|648.54|634.67|632.27|0
1651779000000|2022-05-05 19:30:00|649.96|647.56|639.51|637.11|653.88|651.48|637.07|634.67|0
1651779300000|2022-05-05 19:35:00|638.53|636.13|633.1|630.7|640.44|638.04|626.99|624.59|0
1651779600000|2022-05-05 19:40:00|630.17|627.77|632.6|630.2|634.55|632.15|624.06|621.66|0
1651779900000|2022-05-05 19:45:00|631.62|629.22|646.9|644.5|649.23|646.83|626.01|623.61|0
1651780200000|2022-05-05 19:50:00|645.44|643.04|626.84|624.44|645.44|643.04|606.81|604.41|0
1651780500000|2022-05-05 19:55:00|623.66|621.26|606.83|604.43|624.4|622|606.83|604.43|0
1651780800000|2022-05-05 20:00:00|609.75|607.35|607.56|605.16|612.92|610.52|604.15|601.75|0
1651781100000|2022-05-05 20:05:00|606.83|604.43|607.32|604.92|612.68|610.28|605.37|602.97|0
1651781400000|2022-05-05 20:10:00|607.56|605.16|602.48|600.08|607.56|605.16|600.4|598|0
1651781700000|2022-05-05 20:15:00|603.28|600.48|605.48|602.68|605.61|602.81|602.06|599.26|0
1651782000000|2022-05-05 20:20:00|605.61|602.81|606.94|604.14|606.94|604.14|602.92|600.12|0
1651782300000|2022-05-05 20:25:00|607.19|604.39|606.21|603.41|608.16|605.36|605.6|602.8|0
1651782600000|2022-05-05 20:30:00|606.09|603.29|607.19|604.39|608.16|605.36|605.48|602.68|0
1651782900000|2022-05-05 20:35:00|607.92|605.12|604.99|602.19|608.16|605.36|604.74|601.94|0
1651783200000|2022-05-05 20:40:00|604.5|601.7|599.87|597.07|605.48|602.68|599.87|597.07|0
1651783500000|2022-05-05 20:45:00|599.62|596.82|601.08|598.28|601.08|598.28|597.19|594.39|0
1651783800000|2022-05-05 20:50:00|601.33|598.53|601.57|598.77|602.06|599.26|599.62|596.82|0
1651784100000|2022-05-05 20:55:00|601.33|598.53|603.09|600.29|605.96|603.16|600.35|597.55|0
1651784400000|2022-05-05 21:00:00|602.6|599.8|604.15|601.35|604.29|601.49|602.1|599.3|0
1651784700000|2022-05-05 21:05:00|604.18|601.38|604.5|601.7|604.75|601.95|604.11|601.31|0
1651785000000|2022-05-05 21:10:00|604.43|601.63|605.53|602.73|605.53|602.73|604.21|601.41|0
1651785300000|2022-05-05 21:15:00|605.07|602.27|605.21|602.41|605.32|602.52|604.92|602.12|0
1651785600000|2022-05-05 21:20:00|605.68|602.88|606.56|603.76|606.67|603.87|605.42|602.62|0
1651785900000|2022-05-05 21:25:00|606.52|603.72|606.95|604.15|606.99|604.19|606.5|603.7|0
1651786200000|2022-05-05 21:30:00|606.92|604.12|606.52|603.72|606.92|604.12|606.39|603.59|0
1651786500000|2022-05-05 21:35:00|606.72|603.92|605.71|602.91|606.92|604.12|605.68|602.88|0
1651786800000|2022-05-05 21:40:00|605.78|602.98|606.29|603.49|606.5|603.7|605.75|602.95|0
1651787100000|2022-05-05 21:45:00|606.25|603.45|605.75|602.95|606.29|603.49|605.71|602.91|0
1651787400000|2022-05-05 21:50:00|605.78|602.98|605.6|602.8|605.86|603.06|605.6|602.8|0
1651787700000|2022-05-05 21:55:00|605.68|602.88|605.86|603.06|606.18|603.38|605.64|602.84|0
1651788000000|2022-05-05 22:00:00|607.3|604.5|610.35|607.55|610.96|608.16|607.3|604.5|0
1651788300000|2022-05-05 22:05:00|610.48|607.68|610.84|608.04|611.08|608.28|609.25|606.45|0
1651788600000|2022-05-05 22:10:00|610.35|607.55|607.91|605.11|610.59|607.79|607.91|605.11|0
1651788900000|2022-05-05 22:15:00|608.15|605.35|614.14|611.34|614.14|611.34|608.15|605.35|0
1651789200000|2022-05-05 22:20:00|614.38|611.58|614.99|612.19|616.34|613.54|612.67|609.87|0
1651789500000|2022-05-05 22:25:00|615.23|612.43|614.56|611.76|616.41|613.61|613.97|611.17|0
1651789800000|2022-05-05 22:30:00|613.94|611.14|609.91|607.11|613.94|611.14|608.69|605.89|0
1651790100000|2022-05-05 22:35:00|610.03|607.23|608.98|606.18|610.03|607.23|608|605.2|0
1651790400000|2022-05-05 22:40:00|608.86|606.06|608.49|605.69|609.47|606.67|608|605.2|0
1651790700000|2022-05-05 22:45:00|608.24|605.44|608.24|605.44|608.86|606.06|606.78|603.98|0
1651791000000|2022-05-05 22:50:00|608.37|605.57|611.91|609.11|611.91|609.11|608.24|605.44|0
1651791300000|2022-05-05 22:55:00|611.79|608.99|609.1|606.3|611.79|608.99|608.49|605.69|0
1651791600000|2022-05-05 23:00:00|609.95|607.15|608.86|606.06|611.18|608.38|608.73|605.93|0
1651791900000|2022-05-05 23:05:00|608.73|605.93|609.1|606.3|609.59|606.79|608.24|605.44|0
1651792200000|2022-05-05 23:10:00|608.98|606.18|610.2|607.4|610.93|608.13|608.49|605.69|0
1651792500000|2022-05-05 23:15:00|609.95|607.15|611.91|609.11|611.91|609.11|609.71|606.91|0
1651792800000|2022-05-05 23:20:00|611.79|608.99|611.17|608.37|612.15|609.35|610.44|607.64|0
1651793100000|2022-05-05 23:25:00|610.93|608.13|608.97|606.17|611.91|609.11|608.97|606.17|0
1651793400000|2022-05-05 23:30:00|608.86|606.06|606.53|603.73|608.86|606.06|606.28|603.48|0
1651793700000|2022-05-05 23:35:00|606.28|603.48|607.26|604.46|608.48|605.68|606.28|603.48|0
1651794000000|2022-05-05 23:40:00|607.5|604.7|607.5|604.7|607.99|605.19|606.41|603.61|0
1651794300000|2022-05-05 23:45:00|607.75|604.95|608.85|606.05|610.19|607.39|607.01|604.21|0
1651794600000|2022-05-05 23:50:00|608.97|606.17|606.28|603.48|609.1|606.3|606.28|603.48|0
1651794900000|2022-05-05 23:55:00|606.41|603.61|606.04|603.24|607.01|604.21|605.06|602.26|0
1651795200000|2022-05-06 00:00:00|605.3|602.5|609.83|607.03|610.93|608.13|604.33|601.53|0
1651795500000|2022-05-06 00:05:00|610.19|607.39|615.21|612.41|617.42|614.62|610.19|607.39|0
1651795800000|2022-05-06 00:10:00|615.33|612.53|619.98|617.18|620.72|617.92|614.84|612.04|0
1651796100000|2022-05-06 00:15:00|620.23|617.43|612.64|609.84|620.23|617.43|611.9|609.1|0
1651796400000|2022-05-06 00:20:00|612.39|609.59|612.64|609.84|613.01|610.21|610.68|607.88|0
1651796700000|2022-05-06 00:25:00|612.88|610.08|612.78|609.98|613.27|610.47|612.05|609.25|0
1651797000000|2022-05-06 00:30:00|613.03|610.23|615.72|612.92|617.18|614.38|613.03|610.23|0
1651797300000|2022-05-06 00:35:00|615.96|613.16|618.16|615.36|618.9|616.1|615.47|612.67|0
1651797600000|2022-05-06 00:40:00|618.04|615.24|617.43|614.63|618.29|615.49|616.94|614.14|0
1651797900000|2022-05-06 00:45:00|617.92|615.12|617.8|615|620.36|617.56|616.2|613.4|0
1651798200000|2022-05-06 00:50:00|618.16|615.36|619.38|616.58|620.85|618.05|615.96|613.16|0
1651798500000|2022-05-06 00:55:00|619.14|616.34|622.32|619.52|624.28|621.48|619.02|616.22|0
1651798800000|2022-05-06 01:00:00|622.56|619.76|622.94|620.14|623.3|620.5|620.12|617.32|0
1651799100000|2022-05-06 01:05:00|623.18|620.38|620.85|618.05|623.3|620.5|619.87|617.07|0
1651799400000|2022-05-06 01:10:00|620.73|617.93|624.35|621.55|624.35|621.55|620.6|617.8|0
1651799700000|2022-05-06 01:15:00|623.98|621.18|626.06|623.26|626.06|623.26|623.12|620.32|0
1651800000000|2022-05-06 01:20:00|626.31|623.51|625.08|622.28|628.75|625.95|625.08|622.28|0
1651800300000|2022-05-06 01:25:00|625.33|622.53|621.4|618.6|625.57|622.77|620.67|617.87|0
1651800600000|2022-05-06 01:30:00|621.16|618.36|623.85|621.05|623.85|621.05|621.16|618.36|0
1651800900000|2022-05-06 01:35:00|623.6|620.8|622.13|619.33|623.85|621.05|620.42|617.62|0
1651801200000|2022-05-06 01:40:00|621.89|619.09|623.24|620.44|623.85|621.05|619.44|616.64|0
1651801500000|2022-05-06 01:45:00|623.48|620.68|623.85|621.05|623.85|621.05|621.53|618.73|0
1651801800000|2022-05-06 01:50:00|623.6|620.8|624.58|621.78|625.56|622.76|622.62|619.82|0
1651802100000|2022-05-06 01:55:00|624.34|621.54|623.11|620.31|624.58|621.78|622.62|619.82|0
1651802400000|2022-05-06 02:00:00|622.87|620.07|623.11|620.31|623.73|620.93|620.66|617.86|0
1651802700000|2022-05-06 02:05:00|623.35|620.55|625.07|622.27|625.56|622.76|622.99|620.19|0
1651803000000|2022-05-06 02:10:00|625.56|622.76|625.56|622.76|626.29|623.49|624.58|621.78|0
1651803300000|2022-05-06 02:15:00|625.31|622.51|623.11|620.31|625.8|623|621.88|619.08|0
1651803600000|2022-05-06 02:20:00|623.35|620.55|623.6|620.8|624.33|621.53|622.86|620.06|0
1651803900000|2022-05-06 02:25:00|623.48|620.68|619.44|616.64|624.09|621.29|618.7|615.9|0
1651804200000|2022-05-06 02:30:00|619.19|616.39|618.95|616.15|619.19|616.39|616.99|614.19|0
1651804500000|2022-05-06 02:35:00|618.7|615.9|620.54|617.74|620.66|617.86|618.7|615.9|0
1651804800000|2022-05-06 02:40:00|620.9|618.1|620.9|618.1|621.64|618.84|620.41|617.61|0
1651805100000|2022-05-06 02:45:00|621.15|618.35|618.7|615.9|621.88|619.08|618.7|615.9|0
1651805400000|2022-05-06 02:50:00|619.19|616.39|617.97|615.17|619.43|616.63|617.72|614.92|0
1651805700000|2022-05-06 02:55:00|617.85|615.05|617.85|615.05|618.45|615.65|616.5|613.7|0
1651806000000|2022-05-06 03:00:00|616.99|614.19|617.11|614.31|617.36|614.56|614.79|611.99|0
1651806300000|2022-05-06 03:05:00|617.23|614.43|618.45|615.65|619.43|616.63|617.23|614.43|0
1651806600000|2022-05-06 03:10:00|618.58|615.78|619.43|616.63|619.43|616.63|618.21|615.41|0
1651806900000|2022-05-06 03:15:00|619.19|616.39|619.19|616.39|619.68|616.88|618.7|615.9|0
1651807200000|2022-05-06 03:20:00|618.94|616.14|617.47|614.67|619.43|616.63|617.23|614.43|0
1651807500000|2022-05-06 03:25:00|617.72|614.92|617.6|614.8|618.45|615.65|616.98|614.18|0
1651807800000|2022-05-06 03:30:00|617.47|614.67|613.56|610.76|617.96|615.16|613.07|610.27|0
1651808100000|2022-05-06 03:35:00|613.32|610.52|612.34|609.54|614.05|611.25|611.12|608.32|0
1651808400000|2022-05-06 03:40:00|612.47|609.67|611.36|608.56|614.05|611.25|611.36|608.56|0
1651808700000|2022-05-06 03:45:00|611.12|608.32|611.85|609.05|612.09|609.29|610.87|608.07|0
1651809000000|2022-05-06 03:50:00|612.09|609.29|608.18|605.38|612.09|609.29|607.7|604.9|0
1651809300000|2022-05-06 03:55:00|608.31|605.51|608.18|605.38|608.92|606.12|606.96|604.16|0
1651809600000|2022-05-06 04:00:00|608.31|605.51|608.43|605.63|608.92|606.12|607.94|605.14|0
1651809900000|2022-05-06 04:05:00|608.18|605.38|608.18|605.38|608.43|605.63|607.21|604.41|0
1651810200000|2022-05-06 04:10:00|607.94|605.14|609.16|606.36|609.4|606.6|607.69|604.89|0
1651810500000|2022-05-06 04:15:00|609.04|606.24|612.58|609.78|612.82|610.02|608.91|606.11|0
1651810800000|2022-05-06 04:20:00|612.7|609.9|611.84|609.04|614.42|611.62|611.36|608.56|0
1651811100000|2022-05-06 04:25:00|611.73|608.93|613.55|610.75|614.41|611.61|611.36|608.56|0
1651811400000|2022-05-06 04:30:00|613.06|610.26|613.31|610.51|615.02|612.22|612.82|610.02|0
1651811700000|2022-05-06 04:35:00|613.44|610.64|613.55|610.75|614.04|611.24|612.82|610.02|0
1651812000000|2022-05-06 04:40:00|613.68|610.88|614.29|611.49|614.77|611.97|613.68|610.88|0
1651812300000|2022-05-06 04:45:00|614.53|611.73|616|613.2|616.73|613.93|614.53|611.73|0
1651812600000|2022-05-06 04:50:00|615.88|613.08|614.53|611.73|615.88|613.08|614.28|611.48|0
1651812900000|2022-05-06 04:55:00|614.41|611.61|613.31|610.51|614.77|611.97|613.06|610.26|0
1651813200000|2022-05-06 05:00:00|614.04|611.24|615.99|613.19|618.93|616.13|614.04|611.24|0
1651813500000|2022-05-06 05:05:00|615.26|612.46|617.95|615.15|618.32|615.52|613.79|610.99|0
1651813800000|2022-05-06 05:10:00|617.71|614.91|617.95|615.15|618.93|616.13|616.73|613.93|0
1651814100000|2022-05-06 05:15:00|617.7|614.9|614.28|611.48|618.93|616.13|614.16|611.36|0
1651814400000|2022-05-06 05:20:00|614.04|611.24|615.01|612.21|615.5|612.7|613.79|610.99|0
1651814700000|2022-05-06 05:25:00|614.9|612.1|613.55|610.75|616.48|613.68|612.81|610.01|0
1651815000000|2022-05-06 05:30:00|613.43|610.63|614.03|611.23|615.38|612.58|612.81|610.01|0
1651815300000|2022-05-06 05:35:00|614.28|611.48|612.57|609.77|615.75|612.95|612.57|609.77|0
1651815600000|2022-05-06 05:40:00|612.81|610.01|615.01|612.21|616.23|613.43|612.69|609.89|0
1651815900000|2022-05-06 05:45:00|614.89|612.09|616.23|613.43|616.72|613.92|614.16|611.36|0
1651816200000|2022-05-06 05:50:00|615.74|612.94|613.3|610.5|615.99|613.19|613.05|610.25|0
1651816500000|2022-05-06 05:55:00|613.79|610.99|613.3|610.5|616.72|613.92|613.3|610.5|0
1651816800000|2022-05-06 06:00:00|613.79|610.99|608.9|606.1|615.01|612.21|608.9|606.1|0
1651817100000|2022-05-06 06:05:00|609.39|606.59|608.05|605.25|610.37|607.57|607.44|604.64|0
1651817400000|2022-05-06 06:10:00|607.92|605.12|607.19|604.39|608.41|605.61|606.95|604.15|0
1651817700000|2022-05-06 06:15:00|606.95|604.15|609.76|606.96|611.59|608.79|606.95|604.15|0
1651818000000|2022-05-06 06:20:00|609.63|606.83|608.65|605.85|610|607.2|607.32|604.52|0
1651818300000|2022-05-06 06:25:00|608.9|606.1|616.47|613.67|616.47|613.67|608.9|606.1|0
1651818600000|2022-05-06 06:30:00|616.23|613.43|610.36|607.56|616.47|613.67|610.36|607.56|0
1651818900000|2022-05-06 06:35:00|610.12|607.32|607.43|604.63|612.32|609.52|606.94|604.14|0
1651819200000|2022-05-06 06:40:00|607.19|604.39|607.43|604.63|609.63|606.83|606.94|604.14|0
1651819500000|2022-05-06 06:45:00|607.31|604.51|610.85|608.05|610.85|608.05|606.94|604.14|0
1651819800000|2022-05-06 06:50:00|611.09|608.29|613.54|610.74|613.54|610.74|610|607.2|0
1651820100000|2022-05-06 06:55:00|614.02|611.22|617.57|614.77|617.94|615.14|611.83|609.03|0
1651820400000|2022-05-06 07:00:00|618.43|615.63|620.38|617.58|624.79|621.99|618.43|615.63|0
1651820700000|2022-05-06 07:05:00|619.94|617.54|624.1|621.7|624.47|622.07|619.69|617.29|0
1651821000000|2022-05-06 07:10:00|624.59|622.19|621.53|619.13|627.28|624.88|621.53|619.13|0
1651821300000|2022-05-06 07:15:00|621.16|618.76|619.69|617.29|623.85|621.45|619.69|617.29|0
1651821600000|2022-05-06 07:20:00|620.06|617.66|626.06|623.66|627.41|625.01|620.06|617.66|0
1651821900000|2022-05-06 07:25:00|627.04|624.64|627.53|625.13|629|626.6|623.36|620.96|0
1651822200000|2022-05-06 07:30:00|627.81|625.41|635.74|633.34|635.74|633.34|627.81|625.41|0
1651822500000|2022-05-06 07:35:00|635.5|633.1|637.34|634.94|637.95|635.55|634.03|631.63|0
1651822800000|2022-05-06 07:40:00|637.21|634.81|635.64|633.24|640.29|637.89|634.91|632.51|0
1651823100000|2022-05-06 07:45:00|635.89|633.49|633.69|631.29|637.11|634.71|631.98|629.58|0
1651823400000|2022-05-06 07:50:00|633.57|631.17|626.73|624.33|635.53|633.13|625.14|622.74|0
1651823700000|2022-05-06 07:55:00|626.36|623.96|623.42|621.02|627.34|624.94|623.18|620.78|0
1651824000000|2022-05-06 08:00:00|623.18|620.78|624.51|622.11|629.41|627.01|623.18|620.78|0
1651824300000|2022-05-06 08:05:00|624.27|621.87|621.71|619.31|625.98|623.58|617.91|615.51|0
1651824600000|2022-05-06 08:10:00|621.82|619.42|623.54|621.14|624.27|621.87|619.87|617.47|0
1651824900000|2022-05-06 08:15:00|623.78|621.38|616.94|614.54|626.72|624.32|615.47|613.07|0
1651825200000|2022-05-06 08:20:00|616.45|614.05|618.77|616.37|619.99|617.59|616.2|613.8|0
1651825500000|2022-05-06 08:25:00|618.89|616.49|616.45|614.05|620.6|618.2|615.71|613.31|0
1651825800000|2022-05-06 08:30:00|615.96|613.56|611.4|609|616.33|613.93|608.71|606.31|0
1651826100000|2022-05-06 08:35:00|611.28|608.88|612.62|610.22|614.83|612.43|611.28|608.88|0
1651826400000|2022-05-06 08:40:00|613.36|610.96|617.28|614.88|617.52|615.12|612.75|610.35|0
1651826700000|2022-05-06 08:45:00|617.16|614.76|616.54|614.14|618.01|615.61|613.85|611.45|0
1651827000000|2022-05-06 08:50:00|616.3|613.9|626.48|624.08|627.33|624.93|616.05|613.65|0
1651827300000|2022-05-06 08:55:00|627.09|624.69|625.25|622.85|627.09|624.69|621.44|619.04|0
1651827600000|2022-05-06 09:00:00|625.86|623.46|622.49|620.09|626.66|624.26|622.24|619.84|0
1651827900000|2022-05-06 09:05:00|622.24|619.84|626.17|623.77|627.15|624.75|621.75|619.35|0
1651828200000|2022-05-06 09:10:00|626.41|624.01|624.94|622.54|626.41|624.01|622.24|619.84|0
1651828500000|2022-05-06 09:15:00|625.07|622.67|628.86|626.46|630.83|628.43|623.96|621.56|0
1651828800000|2022-05-06 09:20:00|629.11|626.71|632.79|630.39|634.26|631.86|625.67|623.27|0
1651829100000|2022-05-06 09:25:00|631.81|629.41|633.04|630.64|634.15|631.75|631.2|628.8|0
1651829400000|2022-05-06 09:30:00|633.53|631.13|626.41|624.01|633.53|631.13|625.92|623.52|0
1651829700000|2022-05-06 09:35:00|626.29|623.89|623.96|621.56|628.86|626.46|623.71|621.31|0
1651830000000|2022-05-06 09:40:00|623.47|621.07|623.1|620.7|625.55|623.15|622.98|620.58|0
1651830300000|2022-05-06 09:45:00|622.97|620.57|621.99|619.59|623.22|620.82|618.81|616.41|0
1651830600000|2022-05-06 09:50:00|622.12|619.72|618.56|616.16|622.86|620.46|618.32|615.92|0
1651830900000|2022-05-06 09:55:00|619.05|616.65|617.95|615.55|620.89|618.49|616.97|614.57|0
1651831200000|2022-05-06 10:00:00|617.83|615.43|620.77|618.37|621.99|619.59|617.83|615.43|0
1651831500000|2022-05-06 10:05:00|621.01|618.61|623.1|620.7|623.34|620.94|617.09|614.69|0
1651831800000|2022-05-06 10:10:00|622.97|620.57|624.2|621.8|627.14|624.74|620.03|617.63|0
1651832100000|2022-05-06 10:15:00|624.32|621.92|624.44|622.04|627.39|624.99|623.71|621.31|0
1651832400000|2022-05-06 10:20:00|624.32|621.92|621.87|619.47|625.18|622.78|620.27|617.87|0
1651832700000|2022-05-06 10:25:00|621.74|619.34|619.05|616.65|621.74|619.34|618.8|616.4|0
1651833000000|2022-05-06 10:30:00|619.18|616.78|620.76|618.36|620.76|618.36|615.37|612.97|0
1651833300000|2022-05-06 10:35:00|620.89|618.49|619.42|617.02|622.48|620.08|619.05|616.65|0
1651833600000|2022-05-06 10:40:00|619.17|616.77|621.25|618.85|622.97|620.57|619.17|616.77|0
1651833900000|2022-05-06 10:45:00|621.38|618.98|620.55|618.15|623.1|620.7|620.06|617.66|0
1651834200000|2022-05-06 10:50:00|620.68|618.28|624.47|622.07|625.45|623.05|619.82|617.42|0
1651834500000|2022-05-06 10:55:00|624.96|622.56|624.23|621.83|628.39|625.99|623.62|621.22|0
1651834800000|2022-05-06 11:00:00|623.98|621.58|629.5|627.1|629.62|627.22|623.86|621.46|0
1651835100000|2022-05-06 11:05:00|629.38|626.98|630.98|628.58|632.2|629.8|627.9|625.5|0
1651835400000|2022-05-06 11:10:00|630.85|628.45|635.51|633.11|636.25|633.85|630.85|628.45|0
1651835700000|2022-05-06 11:15:00|635.27|632.87|637.48|635.08|637.72|635.32|635.02|632.62|0
1651836000000|2022-05-06 11:20:00|637.24|634.84|634.05|631.65|637.24|634.84|633.07|630.67|0
1651836300000|2022-05-06 11:25:00|633.93|631.53|636.38|633.98|637.48|635.08|633.93|631.53|0
1651836600000|2022-05-06 11:30:00|636.74|634.34|635.52|633.12|640.42|638.02|635.52|633.12|0
1651836900000|2022-05-06 11:35:00|635.27|632.87|632.33|629.93|637.85|635.45|632.33|629.93|0
1651837200000|2022-05-06 11:40:00|632.58|630.18|630.74|628.34|633.8|631.4|630.74|628.34|0
1651837500000|2022-05-06 11:45:00|630.62|628.22|632.57|630.17|632.58|630.18|630.62|628.22|0
1651837800000|2022-05-06 11:50:00|632.21|629.81|632.46|630.06|633.44|631.04|631.23|628.83|0
1651838100000|2022-05-06 11:55:00|632.33|629.93|630.12|627.72|633.44|631.04|628.41|626.01|0
1651838400000|2022-05-06 12:00:00|630.86|628.46|626.94|624.54|631.1|628.7|626.33|623.93|0
1651838700000|2022-05-06 12:05:00|627.07|624.67|624.49|622.09|628.9|626.5|623.51|621.11|0
1651839000000|2022-05-06 12:10:00|623.76|621.36|625.12|622.72|625.86|623.46|622.92|620.52|0
1651839300000|2022-05-06 12:15:00|625.37|622.97|624.14|621.74|626.35|623.95|623.65|621.25|0
1651839600000|2022-05-06 12:20:00|623.9|621.5|627.08|624.68|628.06|625.66|623.9|621.5|0
1651839900000|2022-05-06 12:25:00|626.83|624.43|624.14|621.74|630.26|627.86|621.09|618.69|0
1651840200000|2022-05-06 12:30:00|623.78|621.38|613.23|610.83|623.78|621.38|602.88|600.48|0
1651840500000|2022-05-06 12:35:00|611.76|609.36|604.45|602.05|613.97|611.57|601.26|598.86|0
1651840800000|2022-05-06 12:40:00|605.19|602.79|616.23|613.83|616.47|614.07|604.45|602.05|0
1651841100000|2022-05-06 12:45:00|615.74|613.34|630.49|628.09|630.49|628.09|615.24|612.84|0
1651841400000|2022-05-06 12:50:00|629.75|627.35|633.2|630.8|634.18|631.78|626.31|623.91|0
1651841700000|2022-05-06 12:55:00|633.33|630.93|639.31|636.91|640.29|637.89|632.95|630.55|0
1651842000000|2022-05-06 13:00:00|639.8|637.4|643.24|640.84|643.24|640.84|635.62|633.22|0
1651842300000|2022-05-06 13:05:00|642.25|639.85|642.25|639.85|643.24|640.84|638.08|635.68|0
1651842600000|2022-05-06 13:10:00|642.75|640.35|633.91|631.51|642.75|640.35|632.68|630.28|0
1651842900000|2022-05-06 13:15:00|634.15|631.75|632.92|630.52|639.06|636.66|632.68|630.28|0
1651843200000|2022-05-06 13:20:00|632.68|630.28|633.17|630.77|636.36|633.96|629.98|627.58|0
1651843500000|2022-05-06 13:25:00|632.68|630.28|636.85|634.45|636.85|634.45|630.96|628.56|0
1651843800000|2022-05-06 13:30:00|635.62|633.22|647.47|645.07|647.47|645.07|630.84|628.44|0
1651844100000|2022-05-06 13:35:00|647.72|645.32|667.85|665.45|668.58|666.18|647.72|645.32|0
1651844400000|2022-05-06 13:40:00|667.6|665.2|670.79|668.39|670.92|668.52|656.8|654.4|0
1651844700000|2022-05-06 13:45:00|670.55|668.15|675.04|672.64|686.05|683.65|668.09|665.69|0
1651845000000|2022-05-06 13:50:00|676.02|673.62|684.06|681.66|686.27|683.87|672.11|669.71|0
1651845300000|2022-05-06 13:55:00|683.82|681.42|683.33|680.93|690.92|688.52|680.15|677.75|0
1651845600000|2022-05-06 14:00:00|684.55|682.15|680.24|677.84|690.06|687.66|677.46|675.06|0
1651845900000|2022-05-06 14:05:00|679.5|677.1|675.6|673.2|679.5|677.1|661.09|658.69|0
1651846200000|2022-05-06 14:10:00|677.81|675.41|668.95|666.55|682.98|680.58|662.08|659.68|0
1651846500000|2022-05-06 14:15:00|667.47|665.07|641.39|638.99|667.47|665.07|632.63|630.23|0
1651846800000|2022-05-06 14:20:00|643.1|640.7|642.61|640.21|649.74|647.34|636.48|634.08|0
1651847100000|2022-05-06 14:25:00|638.69|636.29|651.46|649.06|651.46|649.06|634.27|631.87|0
1651847400000|2022-05-06 14:30:00|653.42|651.02|657.53|655.13|658.76|656.36|642.31|639.91|0
1651847700000|2022-05-06 14:35:00|658.51|656.11|663.48|661.08|670.85|668.45|656.55|654.15|0
1651848000000|2022-05-06 14:40:00|661.52|659.12|655.88|653.48|666.43|664.03|650.98|648.58|0
1651848300000|2022-05-06 14:45:00|658.82|656.42|631.38|628.98|658.82|656.42|628.44|626.04|0
1651848600000|2022-05-06 14:50:00|629.05|626.65|623.78|621.38|638.25|635.85|623.78|621.38|0
1651848900000|2022-05-06 14:55:00|622.8|620.4|620.39|617.99|628.19|625.79|614.13|611.73|0
1651849200000|2022-05-06 15:00:00|621.49|619.09|628.62|626.22|631.08|628.68|618.06|615.66|0
1651849500000|2022-05-06 15:05:00|627.88|625.48|627.02|624.62|633.05|630.65|624.32|621.92|0
1651849800000|2022-05-06 15:10:00|627.26|624.86|620.14|617.74|636.48|634.08|620.14|617.74|0
1651850100000|2022-05-06 15:15:00|618.92|616.52|615.45|613.05|621.37|618.97|610.31|607.91|0
1651850400000|2022-05-06 15:20:00|614.23|611.83|603.91|601.51|618.39|615.99|600.72|598.32|0
1651850700000|2022-05-06 15:25:00|603.66|601.26|611.46|609.06|613.12|610.72|603.42|601.02|0
1651851000000|2022-05-06 15:30:00|610.35|607.95|629.03|626.63|629.89|627.49|610.35|607.95|0
1651851300000|2022-05-06 15:35:00|628.04|625.64|644.65|642.25|645.27|642.87|628.04|625.64|0
1651851600000|2022-05-06 15:40:00|644.15|641.75|640.22|637.82|644.89|642.49|636.29|633.89|0
1651851900000|2022-05-06 15:45:00|640.96|638.56|639.11|636.71|645.5|643.1|638.38|635.98|0
1651852200000|2022-05-06 15:50:00|640.34|637.94|646.61|644.21|646.97|644.57|630.77|628.37|0
1651852500000|2022-05-06 15:55:00|646.23|643.83|649.18|646.78|652.51|650.11|642.06|639.66|0
1651852800000|2022-05-06 16:00:00|649.43|647.03|633.47|631.07|652.51|650.11|632.98|630.58|0
1651853100000|2022-05-06 16:05:00|633.22|630.82|631.02|628.62|633.71|631.31|618.28|615.88|0
1651853400000|2022-05-06 16:10:00|630.28|627.88|645.99|643.59|648.57|646.17|630.28|627.88|0
1651853700000|2022-05-06 16:15:00|646.97|644.57|650.54|648.14|650.54|648.14|638.13|635.73|0
1651854000000|2022-05-06 16:20:00|649.92|647.52|633.47|631.07|650.29|647.89|626.73|624.33|0
1651854300000|2022-05-06 16:25:00|632.48|630.08|629.54|627.14|636.16|633.76|626.6|624.2|0
1651854600000|2022-05-06 16:30:00|630.28|627.88|624.77|622.37|636.16|633.76|623.42|621.02|0
1651854900000|2022-05-06 16:35:00|623.66|621.26|629.79|627.39|639.35|636.95|620.73|618.33|0
1651855200000|2022-05-06 16:40:00|629.54|627.14|625.62|623.22|633.46|631.06|625.38|622.98|0
1651855500000|2022-05-06 16:45:00|626.11|623.71|627.83|625.43|627.83|625.43|621.95|619.55|0
1651855800000|2022-05-06 16:50:00|626.6|624.2|621.34|618.94|636.16|633.76|617.79|615.39|0
1651856100000|2022-05-06 16:55:00|622.93|620.53|611.68|609.28|623.17|620.77|609.24|606.84|0
1651856400000|2022-05-06 17:00:00|609.61|607.21|606.55|604.15|616.57|614.17|606.31|603.91|0
1651856700000|2022-05-06 17:05:00|607.04|604.64|615.23|612.83|621.21|618.81|607.04|604.64|0
1651857000000|2022-05-06 17:10:00|616.32|613.92|622.32|619.92|622.44|620.04|613.76|611.36|0
1651857300000|2022-05-06 17:15:00|622.19|619.79|634.93|632.53|636.16|633.76|619.5|617.1|0
1651857600000|2022-05-06 17:20:00|635.92|633.52|628.3|625.9|637.15|634.75|622.65|620.25|0
1651857900000|2022-05-06 17:25:00|629.77|627.37|627.32|624.92|635.06|632.66|622.41|620.01|0
1651858200000|2022-05-06 17:30:00|627.2|624.8|624|621.6|628.92|626.52|620.81|618.41|0
1651858500000|2022-05-06 17:35:00|623.02|620.62|634.82|632.42|639.49|637.09|618.85|616.45|0
1651858800000|2022-05-06 17:40:00|634.21|631.81|631.37|628.97|639.74|637.34|626.46|624.06|0
1651859100000|2022-05-06 17:45:00|630.64|628.24|635.18|632.78|639.62|637.22|626.7|624.3|0
1651859400000|2022-05-06 17:50:00|634.68|632.28|646.25|643.85|648.84|646.44|633.21|630.81|0
1651859700000|2022-05-06 17:55:00|647.23|644.83|646.74|644.34|649.69|647.29|645.26|642.86|0
1651860000000|2022-05-06 18:00:00|647.48|645.08|649.45|647.05|650.43|648.03|641.2|638.8|0
1651860300000|2022-05-06 18:05:00|650.43|648.03|661.53|659.13|661.53|659.13|650.43|648.03|0
1651860600000|2022-05-06 18:10:00|661.41|659.01|652.9|650.5|661.77|659.37|649.94|647.54|0
1651860900000|2022-05-06 18:15:00|653.14|650.74|654.13|651.73|654.62|652.22|646|643.6|0
1651861200000|2022-05-06 18:20:00|656.35|653.95|655.49|653.09|658.32|655.92|651.05|648.65|0
1651861500000|2022-05-06 18:25:00|657.09|654.69|660.05|657.65|664.24|661.84|655.36|652.96|0
1651861800000|2022-05-06 18:30:00|659.55|657.15|664.85|662.45|667.7|665.3|655.85|653.45|0
1651862100000|2022-05-06 18:35:00|664.48|662.08|665.71|663.31|668.41|666.01|661.29|658.89|0
1651862400000|2022-05-06 18:40:00|665.46|663.06|667.31|664.91|667.68|665.28|659.57|657.17|0
1651862700000|2022-05-06 18:45:00|667.92|665.52|653.92|651.52|668.66|666.26|653.92|651.52|0
1651863000000|2022-05-06 18:50:00|655.39|652.99|646.93|644.53|655.88|653.48|645.82|643.42|0
1651863300000|2022-05-06 18:55:00|645.58|643.18|659.32|656.92|659.32|656.92|643.13|640.73|0
1651863600000|2022-05-06 19:00:00|658.83|656.43|656.37|653.97|663.74|661.34|656.37|653.97|0
1651863900000|2022-05-06 19:05:00|658.09|655.69|666.69|664.29|669.4|667|654.9|652.5|0
1651864200000|2022-05-06 19:10:00|665.71|663.31|666.69|664.29|667.43|665.03|659.81|657.41|0
1651864500000|2022-05-06 19:15:00|666.44|664.04|662.88|660.48|671.12|668.72|662.02|659.62|0
1651864800000|2022-05-06 19:20:00|664.23|661.83|671.85|669.45|672.59|670.19|663.74|661.34|0
1651865100000|2022-05-06 19:25:00|671.12|668.72|662.26|659.86|674.07|671.67|659.56|657.16|0
1651865400000|2022-05-06 19:30:00|661.9|659.5|652.69|650.29|662.51|660.11|650.48|648.08|0
1651865700000|2022-05-06 19:35:00|652.19|649.79|630.15|627.75|652.19|649.79|629.42|627.02|0
1651866000000|2022-05-06 19:40:00|629.55|627.15|637.98|635.58|639.82|637.42|627.95|625.55|0
1651866300000|2022-05-06 19:45:00|636.76|634.36|628.44|626.04|641.41|639.01|623.07|620.67|0
1651866600000|2022-05-06 19:50:00|625.02|622.62|632.84|630.44|633.57|631.17|619.05|616.65|0
1651866900000|2022-05-06 19:55:00|634.44|632.04|634.06|631.66|639.2|636.8|631.13|628.73|0
1651867200000|2022-05-06 20:00:00|636.26|633.86|645.21|642.81|645.21|642.81|636.02|633.62|0
1651867500000|2022-05-06 20:05:00|645.45|643.05|642.66|640.26|646.8|644.4|640.69|638.29|0
1651867800000|2022-05-06 20:10:00|642.41|640.01|647.34|644.94|647.83|645.43|642.41|640.01|0
1652079900000|2022-05-09 07:05:00|665.87|663.47|665.01|662.61|669.08|666.68|664.15|661.75|0
1652080200000|2022-05-09 07:10:00|664.77|662.37|660.45|658.05|664.88|662.48|659.84|657.44|0
1652080500000|2022-05-09 07:15:00|660.58|658.18|668.22|665.82|668.22|665.82|659.46|657.06|0
1652080800000|2022-05-09 07:20:00|667.97|665.57|674.88|672.48|676.36|673.96|667.23|664.83|0
1652081100000|2022-05-09 07:25:00|675.62|673.22|673.27|670.87|677.22|674.82|672.04|669.64|0
1652081400000|2022-05-09 07:30:00|672.78|670.38|665.87|663.47|674.75|672.35|665.87|663.47|0
1652081700000|2022-05-09 07:35:00|665.38|662.98|666.61|664.21|668.46|666.06|664.27|661.87|0
1652082000000|2022-05-09 07:40:00|666.36|663.96|672.16|669.76|672.16|669.76|666.36|663.96|0
1652082300000|2022-05-09 07:45:00|672.03|669.63|670.93|668.53|673.27|670.87|670.06|667.66|0
1652082600000|2022-05-09 07:50:00|671.18|668.78|676.97|674.57|679.19|676.79|670.31|667.91|0
1652082900000|2022-05-09 07:55:00|676.72|674.32|681.63|679.23|683.36|680.96|676.72|674.32|0
1652083200000|2022-05-09 08:00:00|681.88|679.48|685.83|683.43|688.3|685.9|681.63|679.23|0
1652083500000|2022-05-09 08:05:00|685.96|683.56|681.63|679.23|687.55|685.15|681.39|678.99|0
1652083800000|2022-05-09 08:10:00|681.76|679.36|682.62|680.22|683.61|681.21|680.15|677.75|0
1652084100000|2022-05-09 08:15:00|682.99|680.59|685.83|683.43|686.45|684.05|680.15|677.75|0
1652084400000|2022-05-09 08:20:00|685.58|683.18|688.29|685.89|688.54|686.14|683.36|680.96|0
1652084700000|2022-05-09 08:25:00|688.05|685.65|688.54|686.14|690.27|687.87|685.71|683.31|0
1652085000000|2022-05-09 08:30:00|688.42|686.02|698.79|696.39|699.04|696.64|687.31|684.91|0
1652085300000|2022-05-09 08:35:00|698.92|696.52|695.22|692.82|700.65|698.25|695.22|692.82|0
1652085600000|2022-05-09 08:40:00|694.72|692.32|694.59|692.19|695.83|693.43|692.13|689.73|0
1652085900000|2022-05-09 08:45:00|694.48|692.08|688.67|686.27|694.48|692.08|688.18|685.78|0
1652086200000|2022-05-09 08:50:00|688.56|686.16|687.69|685.29|689.17|686.77|685.96|683.56|0
1652086500000|2022-05-09 08:55:00|687.44|685.04|688.92|686.52|691.27|688.87|686.09|683.69|0
1652086800000|2022-05-09 09:00:00|689.3|686.9|689.66|687.26|690.15|687.75|688.18|685.78|0
1652087100000|2022-05-09 09:05:00|689.17|686.77|690.65|688.25|691.63|689.23|688.56|686.16|0
1652087400000|2022-05-09 09:10:00|690.77|688.37|685.47|683.07|690.89|688.49|685.22|682.82|0
1652087700000|2022-05-09 09:15:00|685.22|682.82|688.31|685.91|690.15|687.75|684.73|682.33|0
1652088000000|2022-05-09 09:20:00|688.43|686.03|688.43|686.03|689.54|687.14|683.87|681.47|0
1652088300000|2022-05-09 09:25:00|688.67|686.27|694.59|692.19|695.58|693.18|687.19|684.79|0
1652088600000|2022-05-09 09:30:00|694.34|691.94|696.81|694.41|696.81|694.41|692.86|690.46|0
1652088900000|2022-05-09 09:35:00|696.94|694.54|699.77|697.37|701.01|698.61|696.32|693.92|0
1652089200000|2022-05-09 09:40:00|699.53|697.13|696.07|693.67|701.25|698.85|694.96|692.56|0
1652089500000|2022-05-09 09:45:00|696.32|693.92|699.19|696.79|701.03|698.63|695.33|692.93|0
1652089800000|2022-05-09 09:50:00|698.94|696.54|698.08|695.68|699.56|697.16|695.25|692.85|0
1652090100000|2022-05-09 09:55:00|698.21|695.81|696.6|694.2|702.51|700.11|695.99|693.59|0
1652090400000|2022-05-09 10:00:00|696.85|694.45|698.08|695.68|698.57|696.17|695.12|692.72|0
1652090700000|2022-05-09 10:05:00|697.83|695.43|699.06|696.66|700.67|698.27|695.61|693.21|0
1652091000000|2022-05-09 10:10:00|699.31|696.91|701.52|699.12|702.02|699.62|699.06|696.66|0
1652091300000|2022-05-09 10:15:00|702.02|699.62|700.29|697.89|702.14|699.74|698.57|696.17|0
1652091600000|2022-05-09 10:20:00|700.05|697.65|701.9|699.5|702.02|699.62|698.7|696.3|0
1652091900000|2022-05-09 10:25:00|701.52|699.12|702.26|699.86|705.22|702.82|700.42|698.02|0
1652092200000|2022-05-09 10:30:00|702.02|699.62|707.19|704.79|708.18|705.78|701.77|699.37|0
1652092500000|2022-05-09 10:35:00|707.68|705.28|711.63|709.23|711.63|709.23|706.94|704.54|0
1652092800000|2022-05-09 10:40:00|711.38|708.98|714.1|711.7|714.34|711.94|710.64|708.24|0
1652093100000|2022-05-09 10:45:00|713.98|711.58|712.12|709.72|718.54|716.14|712.12|709.72|0
1652093400000|2022-05-09 10:50:00|712.37|709.97|715.24|712.84|718.45|716.05|711.63|709.23|0
1652093700000|2022-05-09 10:55:00|715.37|712.97|714.01|711.61|716.72|714.32|712.28|709.88|0
1652094000000|2022-05-09 11:00:00|713.02|710.62|710.07|707.67|714.26|711.86|708.47|706.07|0
1652094300000|2022-05-09 11:05:00|710.44|708.04|711.3|708.9|712.04|709.64|706.87|704.47|0
1652094600000|2022-05-09 11:10:00|711.54|709.14|712.53|710.13|714.99|712.59|709.82|707.42|0
1652094900000|2022-05-09 11:15:00|713.27|710.87|714.99|712.59|716.23|713.83|711.54|709.14|0
1652095200000|2022-05-09 11:20:00|715.49|713.09|717.78|715.38|720.98|718.58|715.49|713.09|0
1652095500000|2022-05-09 11:25:00|718.02|715.62|718.76|716.36|719.5|717.1|717.28|714.88|0
1652095800000|2022-05-09 11:30:00|719.01|716.61|714.08|711.68|720.98|718.58|714.08|711.68|0
1652096100000|2022-05-09 11:35:00|713.83|711.43|715.56|713.16|716.05|713.65|710.38|707.98|0
1652096400000|2022-05-09 11:40:00|715.06|712.66|714.98|712.58|718.07|715.67|712.26|709.86|0
1652096700000|2022-05-09 11:45:00|714.85|712.45|708.18|705.78|716.33|713.93|707.93|705.53|0
1652097000000|2022-05-09 11:50:00|708.67|706.27|703.19|700.79|710.03|707.63|702.7|700.3|0
1652097300000|2022-05-09 11:55:00|702.95|700.55|702.21|699.81|705.42|703.02|699.49|697.09|0
1652097600000|2022-05-09 12:00:00|701.96|699.56|699.1|696.7|706.78|704.38|699.1|696.7|0
1652097900000|2022-05-09 12:05:00|698.86|696.46|697.62|695.22|701.33|698.93|692.43|690.03|0
1652098200000|2022-05-09 12:10:00|697.87|695.47|700.34|697.94|702.07|699.67|697.13|694.73|0
1652098500000|2022-05-09 12:15:00|700.59|698.19|705.29|702.89|706.16|703.76|699.84|697.44|0
1652098800000|2022-05-09 12:20:00|705.78|703.38|701.82|699.42|706.27|703.87|701.08|698.68|0
1652099100000|2022-05-09 12:25:00|702.07|699.67|706.52|704.12|706.52|704.12|701.82|699.42|0
1652099400000|2022-05-09 12:30:00|706.4|704|703.55|701.15|709.24|706.84|702.32|699.92|0
1652099700000|2022-05-09 12:35:00|703.8|701.4|696.38|693.98|705.04|702.64|696.38|693.98|0
1652100000000|2022-05-09 12:40:00|696.13|693.73|694.16|691.76|696.88|694.48|690.95|688.55|0
1652100300000|2022-05-09 12:45:00|693.42|691.02|694|691.6|697.86|695.46|691.69|689.29|0
1652100600000|2022-05-09 12:50:00|693.76|691.36|690.92|688.52|694.75|692.35|690.54|688.14|0
1652100900000|2022-05-09 12:55:00|691.03|688.63|696.73|694.33|696.97|694.57|690.79|688.39|0
1652101200000|2022-05-09 13:00:00|696.48|694.08|695.49|693.09|699.45|697.05|695.24|692.84|0
1652101500000|2022-05-09 13:05:00|695.24|692.84|695.24|692.84|697.96|695.56|694.25|691.85|0
1652101800000|2022-05-09 13:10:00|695.73|693.33|686.83|684.43|697.22|694.82|686.83|684.43|0
1652102100000|2022-05-09 13:15:00|685.84|683.44|692.76|690.36|693.01|690.61|685.35|682.95|0
1652102400000|2022-05-09 13:20:00|692.65|690.25|691.28|688.88|695.49|693.09|691.28|688.88|0
1652102700000|2022-05-09 13:25:00|691.53|689.13|696.11|693.71|696.11|693.71|690.04|687.64|0
1652103000000|2022-05-09 13:30:00|694.87|692.47|697.47|695.07|706.38|703.98|690.29|687.89|0
1652103300000|2022-05-09 13:35:00|695.73|693.33|691.28|688.88|701.87|699.47|683.36|680.96|0
1652103600000|2022-05-09 13:40:00|689.79|687.39|693.33|690.93|702.41|700.01|688.68|686.28|0
1652103900000|2022-05-09 13:45:00|692.47|690.07|707.93|705.53|714.5|712.1|692.47|690.07|0
1652104200000|2022-05-09 13:50:00|707.19|704.79|689.13|686.73|711.15|708.75|687.52|685.12|0
1652104500000|2022-05-09 13:55:00|689.62|687.22|697.46|695.06|702.91|700.51|689.37|686.97|0
1652104800000|2022-05-09 14:00:00|698.7|696.3|702.91|700.51|708.36|705.96|693.75|691.35|0
1652105100000|2022-05-09 14:05:00|703.15|700.75|717.32|714.92|717.44|715.04|699.69|697.29|0
1652105400000|2022-05-09 14:10:00|717.68|715.28|703.7|701.3|717.68|715.28|699.26|696.86|0
1652105700000|2022-05-09 14:15:00|704.69|702.29|711|708.6|713.22|710.82|699.26|696.86|0
1652106000000|2022-05-09 14:20:00|711.61|709.21|720.51|718.11|720.51|718.11|708.39|705.99|0
1652106300000|2022-05-09 14:25:00|721.75|719.35|722.49|720.09|724.47|722.07|715.32|712.92|0
1652106600000|2022-05-09 14:30:00|724.35|721.95|720.76|718.36|728.43|726.03|720.02|717.62|0
1652106900000|2022-05-09 14:35:00|721.63|719.23|734.63|732.23|735.37|732.97|720.39|717.99|0
1652107200000|2022-05-09 14:40:00|734.38|731.98|723.73|721.33|734.38|731.98|722|719.6|0
1652107500000|2022-05-09 14:45:00|722.24|719.84|721.4|719|725.46|723.06|716.82|714.42|0
1652107800000|2022-05-09 14:50:00|722.01|719.61|734.39|731.99|734.39|731.99|717.81|715.41|0
1652108100000|2022-05-09 14:55:00|734.15|731.75|737.72|735.32|737.72|735.32|728.45|726.05|0
1652108400000|2022-05-09 15:00:00|737.97|735.57|734.75|732.35|739.95|737.55|731.53|729.13|0
1652108700000|2022-05-09 15:05:00|735.49|733.09|735.74|733.34|741.57|739.17|735.49|733.09|0
1652109000000|2022-05-09 15:10:00|736.73|734.33|737.97|735.57|741.32|738.92|730.92|728.52|0
1652109300000|2022-05-09 15:15:00|738.46|736.06|735.99|733.59|738.96|736.56|730.3|727.9|0
1652109600000|2022-05-09 15:20:00|736.24|733.84|741.68|739.28|743.67|741.27|736.24|733.84|0
1652109900000|2022-05-09 15:25:00|742.18|739.78|745.89|743.49|747.13|744.73|741.44|739.04|0
1652110200000|2022-05-09 15:30:00|746.14|743.74|744.34|741.94|753.99|751.59|743.35|740.95|0
1652110500000|2022-05-09 15:35:00|744.09|741.69|733.46|731.06|746.07|743.67|732.72|730.32|0
1652110800000|2022-05-09 15:40:00|732.72|730.32|732.22|729.82|737.17|734.77|726.54|724.14|0
1652111100000|2022-05-09 15:45:00|732.96|730.56|733.89|731.49|735.38|732.98|728.21|725.81|0
1652111400000|2022-05-09 15:50:00|733.65|731.25|726.48|724.08|733.65|731.25|725|722.6|0
1652111700000|2022-05-09 15:55:00|725.74|723.34|728.95|726.55|731.67|729.27|723.02|720.62|0
1652112000000|2022-05-09 16:00:00|728.7|726.3|738.7|736.3|740.19|737.79|728.7|726.3|0
1652112300000|2022-05-09 16:05:00|738.34|735.94|722.99|720.59|739.45|737.05|716.57|714.17|0
1652112600000|2022-05-09 16:10:00|722.62|720.22|713.72|711.32|722.62|720.22|712.49|710.09|0
1652112900000|2022-05-09 16:15:00|714.46|712.06|711.41|708.53|714.46|712.06|707.21|704.57|0
1652113200000|2022-05-09 16:20:00|712.4|709.52|710.79|707.91|718.1|715.22|707.94|705.06|0
1652113500000|2022-05-09 16:25:00|710.91|708.03|715.67|712.79|720.82|717.94|708.44|705.56|0
1652113800000|2022-05-09 16:30:00|717.04|714.16|714.19|711.79|721.99|719.11|708.5|706.1|0
1652114100000|2022-05-09 16:35:00|713.7|711.3|729.6|726.72|729.6|726.72|713.7|711.3|0
1652114400000|2022-05-09 16:40:00|728.61|725.73|731.71|728.83|732.57|729.69|726.63|723.75|0
1652114700000|2022-05-09 16:45:00|732.33|729.45|733.81|730.93|736.05|733.17|731.34|728.46|0
1652115000000|2022-05-09 16:50:00|734.31|731.43|738.32|735.44|739.69|736.81|733.81|730.93|0
1652115300000|2022-05-09 16:55:00|738.82|735.94|740.06|737.18|740.55|737.67|735.1|732.22|0
1652115600000|2022-05-09 17:00:00|740.31|737.43|742.35|739.47|743.28|740.4|736.9|734.02|0
1652115900000|2022-05-09 17:05:00|742.85|739.97|740.87|738.47|743.09|740.21|738.64|736|0
1652116200000|2022-05-09 17:10:00|740.75|738.35|745.33|742.93|746.32|743.92|740.75|738.35|0
1652116500000|2022-05-09 17:15:00|745.46|743.06|737.65|735.25|745.83|743.43|736.16|733.76|0
1652116800000|2022-05-09 17:20:00|738.52|736.12|741.61|739.21|744.34|741.94|738.52|736.12|0
1652117100000|2022-05-09 17:25:00|741.37|738.97|731.39|728.99|741.61|739.21|730.35|727.95|0
1652117400000|2022-05-09 17:30:00|731.89|729.49|744.16|741.76|744.16|741.76|728.05|725.65|0
1652117700000|2022-05-09 17:35:00|744.28|741.88|744.78|742.38|748.75|746.35|743.67|741.27|0
1652118000000|2022-05-09 17:40:00|745.52|743.12|732.88|730.48|746.15|743.75|731.39|728.99|0
1652118300000|2022-05-09 17:45:00|732.63|730.23|738.33|735.93|739.2|736.8|730.15|727.75|0
1652118600000|2022-05-09 17:50:00|737.58|735.18|749.49|747.09|753.09|750.69|736.84|734.44|0
1652118900000|2022-05-09 17:55:00|749.99|747.59|742.09|739.69|750.48|748.08|738.87|736.47|0
1652119200000|2022-05-09 18:00:00|741.85|739.45|739.55|736.67|742.34|739.94|734.41|732.01|0
1652119500000|2022-05-09 18:05:00|739.8|736.92|743.27|740.39|746.99|744.11|736.57|733.69|0
1652119800000|2022-05-09 18:10:00|745.25|742.37|743.02|740.14|746.24|743.36|736.57|733.69|0
1652120100000|2022-05-09 18:15:00|743.27|740.39|734.22|731.34|743.27|740.39|732.61|729.73|0
1652120400000|2022-05-09 18:20:00|733.6|730.72|745.63|742.75|746.99|744.11|733.6|730.72|0
1652120700000|2022-05-09 18:25:00|745.5|742.62|747.04|744.16|751.21|748.33|745.25|742.37|0
1652121000000|2022-05-09 18:30:00|746.8|743.92|747.42|744.54|756.22|753.34|745.8|742.92|0
1652121300000|2022-05-09 18:35:00|749.77|746.89|747.79|744.91|751.01|748.13|741.34|738.46|0
1652121600000|2022-05-09 18:40:00|748.78|745.9|747.17|744.29|750.15|747.27|744.32|741.44|0
1652121900000|2022-05-09 18:45:00|748.03|745.15|747.04|744.16|748.53|745.65|736.63|733.75|0
1652122200000|2022-05-09 18:50:00|747.29|744.41|741.59|738.71|753.24|750.36|738.49|735.61|0
1652122500000|2022-05-09 18:55:00|740.6|737.72|735.64|732.76|740.84|737.96|731.43|728.55|0
1652122800000|2022-05-09 19:00:00|732.17|729.29|736.63|733.75|738.61|735.73|725.49|722.61|0
1652123100000|2022-05-09 19:05:00|737.13|734.25|736.38|733.5|738.61|735.73|724|721.12|0
1652123400000|2022-05-09 19:10:00|737.37|734.49|725.24|722.36|737.37|734.49|723.26|720.38|0
1652123700000|2022-05-09 19:15:00|724.25|721.37|733.41|730.53|736.01|733.13|722.27|719.39|0
1652124000000|2022-05-09 19:20:00|733.53|730.65|746.68|743.8|748.42|745.54|733.53|730.65|0
1652124300000|2022-05-09 19:25:00|747.67|744.79|750.98|748.1|754.62|751.74|745.93|743.05|0
1652124600000|2022-05-09 19:30:00|750.73|747.85|755.3|752.42|760.51|757.63|750.73|747.85|0
1652124900000|2022-05-09 19:35:00|754.55|751.67|753.07|750.19|759.51|756.63|751.58|748.7|0
1652125200000|2022-05-09 19:40:00|753.56|750.68|762|759.6|763.74|761.34|753.56|750.68|0
1652125500000|2022-05-09 19:45:00|761.51|759.11|773.41|770.53|773.41|770.53|759.52|757.12|0
1652125800000|2022-05-09 19:50:00|770.68|767.8|774.41|771.53|781.61|778.73|770.68|767.8|0
1652126100000|2022-05-09 19:55:00|772.92|770.04|762.88|760|772.92|770.04|757.78|754.9|0
1652126400000|2022-05-09 20:00:00|762.39|759.51|757.93|755.05|765.86|762.98|756.44|753.56|0
1652126700000|2022-05-09 20:05:00|758.17|755.29|757.68|754.8|760.53|757.65|752.23|749.35|0
1652127000000|2022-05-09 20:10:00|757.43|754.55|752.97|750.09|758.42|755.54|751.74|748.86|0
1652127300000|2022-05-09 20:15:00|753.72|750.84|758.66|755.3|758.91|755.55|753.59|750.23|0
1652127600000|2022-05-09 20:20:00|758.54|755.18|758.66|755.3|758.91|755.55|758.17|754.81|0
1652127900000|2022-05-09 20:25:00|758.41|755.05|760.89|757.53|762.13|758.77|757.67|754.31|0
1652128200000|2022-05-09 20:30:00|760.64|757.28|762.87|759.51|763.62|760.26|758.66|755.3|0
1652128500000|2022-05-09 20:35:00|762.62|759.26|763.37|760.01|764.36|761|761.88|758.52|0
1652128800000|2022-05-09 20:40:00|763.12|759.76|763.5|760.14|764.85|761.49|763.12|759.76|0
1652129100000|2022-05-09 20:45:00|763.37|760.01|762.62|759.26|764.11|760.75|761.88|758.52|0
1652129400000|2022-05-09 20:50:00|762.75|759.39|762.75|759.39|764.11|760.75|762.26|758.9|0
1652129700000|2022-05-09 20:55:00|762.62|759.26|763.02|760.22|764.11|760.75|762.38|759.02|0
1652130000000|2022-05-09 21:00:00|763.04|760.24|762.42|759.62|763.36|760.56|762.28|759.48|0
1652130300000|2022-05-09 21:05:00|762.5|759.7|762.39|759.59|762.57|759.77|762.24|759.44|0
1652130600000|2022-05-09 21:10:00|762.31|759.51|762.31|759.51|762.42|759.62|762.28|759.48|0
1652130900000|2022-05-09 21:15:00|762.42|759.62|762.46|759.66|762.72|759.92|762.13|759.33|0
1652131200000|2022-05-09 21:20:00|762.5|759.7|762.72|759.92|763.07|760.27|762.2|759.4|0
1652131500000|2022-05-09 21:25:00|762.42|759.62|763.36|760.56|763.39|760.59|762.42|759.62|0
1652131800000|2022-05-09 21:30:00|763.39|760.59|763.66|760.86|763.95|761.15|763.14|760.34|0
1652132100000|2022-05-09 21:35:00|763.8|761|763.8|761|764.01|761.21|763.8|761|0
1652132400000|2022-05-09 21:40:00|763.84|761.04|763.8|761|764.16|761.36|763.44|760.64|0
1652132700000|2022-05-09 21:45:00|763.84|761.04|763.73|760.93|763.84|761.04|763.52|760.72|0
1652133000000|2022-05-09 21:50:00|763.66|760.86|762.86|760.06|763.66|760.86|762.86|760.06|0
1652133300000|2022-05-09 21:55:00|762.82|760.02|761.06|758.26|762.82|760.02|760.58|757.78|0
1652133600000|2022-05-09 22:00:00|759.51|756.71|757.78|754.98|759.51|756.71|753.19|750.39|0
1652133900000|2022-05-09 22:05:00|757.9|755.1|758.15|755.35|758.15|755.35|755.8|753|0
1652134200000|2022-05-09 22:10:00|757.9|755.1|755.67|752.87|759.63|756.83|755.67|752.87|0
1652134500000|2022-05-09 22:15:00|755.17|752.37|754.43|751.63|755.92|753.12|753.69|750.89|0
1652134800000|2022-05-09 22:20:00|754.31|751.51|754.06|751.26|754.93|752.13|753.19|750.39|0
1652135100000|2022-05-09 22:25:00|753.82|751.02|753.93|751.13|754.18|751.38|753.44|750.64|0
1652135400000|2022-05-09 22:30:00|753.69|750.89|751.21|748.41|754.06|751.26|750.72|747.92|0
1652135700000|2022-05-09 22:35:00|750.96|748.16|750.96|748.16|751.21|748.41|750.47|747.67|0
1652136000000|2022-05-09 22:40:00|751.21|748.41|752.2|749.4|752.7|749.9|750.96|748.16|0
1652136300000|2022-05-09 22:45:00|752.08|749.28|750.71|747.91|753.19|750.39|750.71|747.91|0
1652136600000|2022-05-09 22:50:00|751.21|748.41|751.7|748.9|752.2|749.4|751.21|748.41|0
1652136900000|2022-05-09 22:55:00|751.83|749.03|751.95|749.15|753.19|750.39|751.46|748.66|0
1652137200000|2022-05-09 23:00:00|751.7|748.9|752.2|749.4|752.69|749.89|751.46|748.66|0
1652137500000|2022-05-09 23:05:00|752.08|749.28|752.94|750.14|752.94|750.14|751.58|748.78|0
1652137800000|2022-05-09 23:10:00|752.82|750.02|756.54|753.74|756.54|753.74|752.69|749.89|0
1652138100000|2022-05-09 23:15:00|756.41|753.61|756.54|753.74|758.64|755.84|755.91|753.11|0
1652138400000|2022-05-09 23:20:00|756.41|753.61|758.14|755.34|758.88|756.08|754.92|752.12|0
1652138700000|2022-05-09 23:25:00|757.89|755.09|758.39|755.59|760.62|757.82|757.89|755.09|0
1652139000000|2022-05-09 23:30:00|758.64|755.84|756.9|754.1|759.13|756.33|756.9|754.1|0
1652139300000|2022-05-09 23:35:00|756.78|753.98|756.78|753.98|758.64|755.84|756.29|753.49|0
1652139600000|2022-05-09 23:40:00|756.53|753.73|755.17|752.37|757.15|754.35|753.68|750.88|0
1652139900000|2022-05-09 23:45:00|754.92|752.12|756.9|754.1|756.9|754.1|753.43|750.63|0
1652140200000|2022-05-09 23:50:00|757.15|754.35|754.92|752.12|757.15|754.35|754.06|751.26|0
1652140500000|2022-05-09 23:55:00|755.17|752.37|752.94|750.14|755.17|752.37|751.7|748.9|0
1652140800000|2022-05-10 00:00:00|752.82|750.02|759.13|756.33|759.38|756.58|752.2|749.4|0
1652141100000|2022-05-10 00:05:00|759.01|756.21|761.61|758.81|761.61|758.81|758.76|755.96|0
1652141400000|2022-05-10 00:10:00|761.11|758.31|772.67|769.31|772.67|769.31|761.11|758.31|0
1652141700000|2022-05-10 00:15:00|772.79|769.43|786.27|782.91|790.41|787.05|772.79|769.43|0
1652142000000|2022-05-10 00:20:00|785.66|782.3|784.73|781.09|789.25|785.89|783.35|779.99|0
1652142300000|2022-05-10 00:25:00|784.98|781.34|784.24|780.6|786.22|782.58|781.76|778.12|0
1652142600000|2022-05-10 00:30:00|783.37|779.73|779.65|776.01|784.24|780.6|779.16|775.52|0
1652142900000|2022-05-10 00:35:00|779.28|775.64|782.25|778.61|782.5|778.86|777.29|773.65|0
1652143200000|2022-05-10 00:40:00|782|778.36|778.17|774.53|785.47|781.83|777.92|774.28|0
1652143500000|2022-05-10 00:45:00|778.29|774.65|783.24|779.6|783.24|779.6|777.54|773.9|0
1652143800000|2022-05-10 00:50:00|782.99|779.35|781.26|777.62|784.73|781.09|780.52|776.88|0
1652144100000|2022-05-10 00:55:00|781.51|777.87|780.02|776.38|782|778.36|778.78|775.14|0
1652144400000|2022-05-10 01:00:00|779.16|775.52|781.39|777.75|783.74|780.1|778.66|775.02|0
1652144700000|2022-05-10 01:05:00|781.51|777.87|769.99|766.35|781.51|777.87|769.74|766.1|0
1652145000000|2022-05-10 01:10:00|770.11|766.47|771.1|767.46|775.06|771.42|767.88|764.24|0
1652145300000|2022-05-10 01:15:00|770.98|767.34|770.36|766.72|771.48|767.84|766.52|762.88|0
1652145600000|2022-05-10 01:20:00|770.11|766.47|773.33|769.69|773.95|770.31|768.87|765.23|0
1652145900000|2022-05-10 01:25:00|773.08|769.44|772.34|768.7|775.06|771.42|770.11|766.47|0
1652146200000|2022-05-10 01:30:00|772.96|769.32|771.97|768.33|775.31|771.67|770.85|767.21|0
1652146500000|2022-05-10 01:35:00|771.72|768.08|772.83|769.19|776.8|773.16|771.59|767.95|0
1652146800000|2022-05-10 01:40:00|772.96|769.32|774.57|770.93|774.57|770.93|768.75|765.11|0
1652147100000|2022-05-10 01:45:00|774.32|770.68|772.71|769.07|776.05|772.41|771.97|768.33|0
1652147400000|2022-05-10 01:50:00|772.22|768.58|760.95|757.31|772.46|768.82|760.95|757.31|0
1652147700000|2022-05-10 01:55:00|760.7|757.06|758.35|754.71|760.95|757.31|755.26|751.62|0
1652148000000|2022-05-10 02:00:00|757.73|754.09|757.23|753.59|759.34|755.7|755.5|751.86|0
1652148300000|2022-05-10 02:05:00|757.34|753.7|754.87|751.23|761.06|757.42|754.87|751.23|0
1652148600000|2022-05-10 02:10:00|754.13|750.49|751.9|748.26|754.37|750.73|751.28|747.64|0
1652148900000|2022-05-10 02:15:00|751.65|748.01|752.39|748.75|755.36|751.72|751.53|747.89|0
1652149200000|2022-05-10 02:20:00|752.03|748.39|752.89|749.25|753.38|749.74|750.91|747.27|0
1652149500000|2022-05-10 02:25:00|752.64|749|744.47|740.83|752.89|749.25|744.23|740.59|0
1652149800000|2022-05-10 02:30:00|744.97|741.33|748|744.36|748.61|744.97|743.98|740.34|0
1652150100000|2022-05-10 02:35:00|747.87|744.23|743.91|740.27|748.86|745.22|743.91|740.27|0
1652150400000|2022-05-10 02:40:00|743.79|740.15|747.37|743.73|748.36|744.72|743.79|740.15|0
1652150700000|2022-05-10 02:45:00|747.62|743.98|747.5|743.86|748.36|744.72|745.77|742.13|0
1652151000000|2022-05-10 02:50:00|747.37|743.73|747.62|743.98|748.36|744.72|745.64|742|0
1652151300000|2022-05-10 02:55:00|747.37|743.73|748.11|744.47|749.35|745.71|746.38|742.74|0
1652151600000|2022-05-10 03:00:00|747.87|744.23|745.14|741.5|748.24|744.6|745.14|741.5|0
1652151900000|2022-05-10 03:05:00|745.52|741.88|745.14|741.5|747.86|744.22|743.16|739.52|0
1652152200000|2022-05-10 03:10:00|745.64|742|747.5|743.86|748.11|744.47|744.78|741.14|0
1652152500000|2022-05-10 03:15:00|747.62|743.98|747.99|744.35|749.23|745.59|746.26|742.62|0
1652152800000|2022-05-10 03:20:00|748.11|744.47|751.83|748.19|753.31|749.67|747.62|743.98|0
1652153100000|2022-05-10 03:25:00|751.71|748.07|750.09|746.45|752.82|749.18|749.6|745.96|0
1652153400000|2022-05-10 03:30:00|749.97|746.33|750.72|747.08|752.07|748.43|749.97|746.33|0
1652153700000|2022-05-10 03:35:00|750.59|746.95|748.61|744.97|751.21|747.57|748.11|744.47|0
1652154000000|2022-05-10 03:40:00|748.49|744.85|747.61|743.97|748.85|745.21|745.76|742.12|0
1652154300000|2022-05-10 03:45:00|747.86|744.22|744.53|740.89|747.86|744.22|744.4|740.76|0
1652154600000|2022-05-10 03:50:00|743.9|740.26|743.41|739.77|744.53|740.89|742.91|739.27|0
1652154900000|2022-05-10 03:55:00|743.16|739.52|742.91|739.27|744.15|740.51|742.91|739.27|0
1652155200000|2022-05-10 04:00:00|743.16|739.52|743.16|739.52|744.15|740.51|742.91|739.27|0
1652155500000|2022-05-10 04:05:00|743.04|739.4|743.41|739.77|744.4|740.76|742.91|739.27|0
1652155800000|2022-05-10 04:10:00|743.65|740.01|743.9|740.26|744.39|740.75|742.91|739.27|0
1652156100000|2022-05-10 04:15:00|744.15|740.51|744.15|740.51|745.14|741.5|743.4|739.76|0
1652156400000|2022-05-10 04:20:00|743.9|740.26|744.39|740.75|744.89|741.25|743.4|739.76|0
1652156700000|2022-05-10 04:25:00|744.52|740.88|743.9|740.26|744.64|741|743.16|739.52|0
1652157000000|2022-05-10 04:30:00|743.65|740.01|744.39|740.75|744.39|740.75|742.91|739.27|0
1652157300000|2022-05-10 04:35:00|744.15|740.51|743.65|740.01|745.38|741.74|742.91|739.27|0
1652157600000|2022-05-10 04:40:00|743.78|740.14|743.4|739.76|743.9|740.26|743.16|739.52|0
1652157900000|2022-05-10 04:45:00|743.78|740.14|743.4|739.76|743.9|740.26|742.91|739.27|0
1652158200000|2022-05-10 04:50:00|743.65|740.01|744.39|740.75|744.39|740.75|743.15|739.51|0
1652158500000|2022-05-10 04:55:00|744.89|741.25|744.14|740.5|745.38|741.74|742.91|739.27|0
1652158800000|2022-05-10 05:00:00|744.27|740.63|745.38|741.74|746.12|742.48|742.91|739.27|0
1652159100000|2022-05-10 05:05:00|745.13|741.49|739.44|735.8|745.26|741.62|738.45|734.81|0
1652159400000|2022-05-10 05:10:00|738.95|735.31|738.45|734.81|739.19|735.55|738.45|734.81|0
1652159700000|2022-05-10 05:15:00|738.7|735.06|738.7|735.06|740.56|736.92|738.45|734.81|0
1652160000000|2022-05-10 05:20:00|738.83|735.19|741.17|737.53|742.41|738.77|738.83|735.19|0
1652160300000|2022-05-10 05:25:00|741.05|737.41|737.84|734.2|741.42|737.78|736.97|733.33|0
1652160600000|2022-05-10 05:30:00|737.71|734.07|735.73|732.09|738.2|734.56|735.24|731.6|0
1652160900000|2022-05-10 05:35:00|735.48|731.84|735.24|731.6|736.11|732.47|735.24|731.6|0
1652161200000|2022-05-10 05:40:00|735.23|731.59|736.47|732.83|737.21|733.57|735.23|731.59|0
1652161500000|2022-05-10 05:45:00|736.35|732.71|735.16|731.52|736.47|732.83|735.16|731.52|0
1652161800000|2022-05-10 05:50:00|735.41|731.77|738.97|735.33|739.58|735.94|732.07|728.43|0
1652162100000|2022-05-10 05:55:00|738.84|735.2|740.21|736.57|740.21|736.57|737.35|733.71|0
1652162400000|2022-05-10 06:00:00|740.08|736.44|733.89|730.25|742.19|738.55|733.39|729.75|0
1652162700000|2022-05-10 06:05:00|733.64|730|734.76|731.12|735.37|731.73|730.67|727.03|0
1652163000000|2022-05-10 06:10:00|734.88|731.24|729.93|726.29|735.13|731.49|729.68|726.04|0
1652163300000|2022-05-10 06:15:00|730.18|726.54|732.15|728.51|732.4|728.76|730.18|726.54|0
1652163600000|2022-05-10 06:20:00|731.79|728.15|729.68|726.04|731.79|728.15|729.68|726.04|0
1652163900000|2022-05-10 06:25:00|729.93|726.29|732.65|729.01|733.03|729.39|729.68|726.04|0
1652164200000|2022-05-10 06:30:00|732.4|728.76|730.42|726.78|732.4|728.76|729.68|726.04|0
1652164500000|2022-05-10 06:35:00|730.67|727.03|727.7|724.06|730.8|727.16|726.96|723.32|0
1652164800000|2022-05-10 06:40:00|727.21|723.57|723|719.36|728.08|724.44|722.51|718.87|0
1652165100000|2022-05-10 06:45:00|722.75|719.11|725.07|721.43|726.44|722.8|722.01|718.37|0
1652165400000|2022-05-10 06:50:00|724.95|721.31|722.84|719.2|726.8|723.16|720.99|717.35|0
1652165700000|2022-05-10 06:55:00|722.72|719.08|722.72|719.08|722.97|719.33|720.86|717.22|0
1652166000000|2022-05-10 07:00:00|722.48|718.84|727.55|723.91|727.55|723.91|722.35|718.71|0
1652166300000|2022-05-10 07:05:00|727.04|723.92|727.66|724.54|727.66|724.54|721.72|718.6|0
1652166600000|2022-05-10 07:10:00|728.03|724.91|728.03|724.91|732.49|729.37|727.41|724.29|0
1652166900000|2022-05-10 07:15:00|728.9|725.78|727.53|724.41|731.25|728.13|723.57|720.45|0
1652167200000|2022-05-10 07:20:00|727.78|724.66|721.59|718.47|727.78|724.66|721.59|718.47|0
1652167500000|2022-05-10 07:25:00|722.09|718.97|724.44|721.32|724.81|721.69|720.85|717.73|0
1652167800000|2022-05-10 07:30:00|724.31|721.19|733.36|730.24|734.96|731.84|724.31|721.19|0
1652168100000|2022-05-10 07:35:00|733.23|730.11|726.79|723.67|733.61|730.49|725.8|722.68|0
1652168400000|2022-05-10 07:40:00|726.92|723.8|733.61|730.49|733.61|730.49|724.56|721.44|0
1652168700000|2022-05-10 07:45:00|732.98|729.86|735.96|732.84|737.82|734.7|731.74|728.62|0
1652169000000|2022-05-10 07:50:00|735.21|732.09|738.32|735.2|738.93|735.81|731.74|728.62|0
1652169300000|2022-05-10 07:55:00|738.19|735.07|737.19|734.07|739.55|736.43|733.61|730.49|0
1652169600000|2022-05-10 08:00:00|736.95|733.83|736.2|733.08|739.18|736.06|734.47|731.35|0
1652169900000|2022-05-10 08:05:00|737.32|734.2|729.89|726.77|738.07|734.95|729.89|726.77|0
1652170200000|2022-05-10 08:10:00|730.38|727.26|733.72|730.6|733.72|730.6|728.9|725.78|0
1652170500000|2022-05-10 08:15:00|733.36|730.24|727.53|724.41|733.36|730.24|727.53|724.41|0
1652170800000|2022-05-10 08:20:00|727.66|724.54|724.06|720.94|728.27|725.15|723.7|720.58|0
1652171100000|2022-05-10 08:25:00|724.31|721.19|722.64|719.52|726.79|723.67|721.34|718.22|0
1652171400000|2022-05-10 08:30:00|722.76|719.64|720.17|717.77|722.76|719.64|720.17|717.41|0
1652171700000|2022-05-10 08:35:00|720.42|718.02|720.66|718.26|722.28|719.88|720.17|717.77|0
1652172000000|2022-05-10 08:40:00|720.91|718.51|722.89|720.49|724.38|721.98|720.91|718.51|0
1652172300000|2022-05-10 08:45:00|722.4|720|721.41|719.01|723.64|721.24|720.17|717.77|0
1652172600000|2022-05-10 08:50:00|721.53|719.13|724.13|721.73|724.13|721.73|720.3|717.9|0
1652172900000|2022-05-10 08:55:00|724.26|721.86|721.65|719.25|724.38|721.98|720.91|718.51|0
1652173200000|2022-05-10 09:00:00|721.53|719.13|721.78|719.38|723.39|720.99|720.3|717.9|0
1652173500000|2022-05-10 09:05:00|721.9|719.5|720.17|717.77|722.03|719.63|720.17|717.77|0
1652173800000|2022-05-10 09:10:00|717.94|715.54|717.57|715.17|719.67|717.27|717.44|715.04|0
1652174100000|2022-05-10 09:15:00|717.69|715.29|721.16|718.76|721.9|719.5|717.19|714.79|0
1652174400000|2022-05-10 09:20:00|721.4|719|722.28|719.88|723.39|720.99|719.42|717.02|0
1652174700000|2022-05-10 09:25:00|722.39|719.99|723.51|721.11|724.13|721.73|721.65|719.25|0
1652175000000|2022-05-10 09:30:00|723.38|720.98|721.04|718.64|723.38|720.98|720.54|718.14|0
1652175300000|2022-05-10 09:35:00|720.91|718.51|717.94|715.54|722.64|720.24|717.94|715.54|0
1652175600000|2022-05-10 09:40:00|717.82|715.42|721.9|719.5|722.15|719.75|717.69|715.29|0
1652175900000|2022-05-10 09:45:00|722.15|719.75|724.5|722.1|725.12|722.72|721.4|719|0
1652176200000|2022-05-10 09:50:00|724.26|721.86|729.83|727.43|729.83|727.43|722.64|720.24|0
1652176500000|2022-05-10 09:55:00|729.96|727.56|733.16|730.04|733.79|731.39|728.84|726.44|0
1652176800000|2022-05-10 10:00:00|732.91|729.79|733.16|730.04|735.15|732.03|730.93|727.81|0
1652177100000|2022-05-10 10:05:00|732.91|729.79|732.42|729.3|733.41|730.29|728.33|725.21|0
1652177400000|2022-05-10 10:10:00|732.17|729.05|732.42|729.3|733.16|730.04|729.94|726.82|0
1652177700000|2022-05-10 10:15:00|732.17|729.05|730.19|727.07|735.39|732.27|730.19|727.07|0
1652178000000|2022-05-10 10:20:00|730.07|726.95|727.09|723.97|731.18|728.06|726.72|723.6|0
1652178300000|2022-05-10 10:25:00|726.73|724.33|728.09|725.69|729.08|726.68|726.35|723.95|0
1652178600000|2022-05-10 10:30:00|728.59|726.19|723.63|721.23|728.59|726.19|723.63|721.23|0
1652178900000|2022-05-10 10:35:00|723.88|721.48|724.87|722.47|725.36|722.96|723.38|720.98|0
1652179200000|2022-05-10 10:40:00|724.62|722.22|725.11|722.71|725.86|723.46|723.38|720.98|0
1652179500000|2022-05-10 10:45:00|725.24|722.84|729.58|727.18|730.82|728.42|723.38|720.98|0
1652179800000|2022-05-10 10:50:00|729.82|727.42|733.29|730.89|733.67|731.27|728.34|725.94|0
1652180100000|2022-05-10 10:55:00|733.42|731.02|734.52|732.12|734.77|732.37|731.31|728.91|0
1652180400000|2022-05-10 11:00:00|734.64|732.24|738.85|736.45|738.85|736.45|732.16|729.76|0
1652180700000|2022-05-10 11:05:00|737.99|735.59|736.19|733.79|740.09|737.69|735.69|733.29|0
1652181000000|2022-05-10 11:10:00|735.94|733.54|737.42|735.02|738.66|736.26|735.94|733.54|0
1652181300000|2022-05-10 11:15:00|737.18|734.78|742.13|739.73|742.63|740.23|737.18|734.78|0
1652181600000|2022-05-10 11:20:00|742.63|740.23|742.37|739.97|745.56|743.16|741.16|738.76|0
1652181900000|2022-05-10 11:25:00|742.25|739.85|739.89|737.49|744.85|742.45|739.4|737|0
1652182200000|2022-05-10 11:30:00|740.39|737.99|735.9|733.5|742.62|740.22|735.78|733.38|0
1652182500000|2022-05-10 11:35:00|736.15|733.75|735.9|733.5|737.39|734.99|735.41|733.01|0
1652182800000|2022-05-10 11:40:00|735.78|733.38|741.11|738.71|741.11|738.71|735.66|733.26|0
1652183100000|2022-05-10 11:45:00|741.35|738.95|735.66|733.26|741.6|739.2|734.91|732.51|0
1652183400000|2022-05-10 11:50:00|735.16|732.76|741.6|739.2|741.6|739.2|735.04|732.64|0
1652183700000|2022-05-10 11:55:00|741.85|739.45|735.65|733.25|741.85|739.45|735.16|732.76|0
1652184000000|2022-05-10 12:00:00|735.9|733.5|732.35|729.95|736.15|733.75|732.1|729.7|0
1652184300000|2022-05-10 12:05:00|732.1|729.7|730.12|727.72|732.84|730.44|727.64|725.24|0
1652184600000|2022-05-10 12:10:00|729.87|727.47|727.14|724.74|729.87|727.47|726.4|724|0
1652184900000|2022-05-10 12:15:00|726.89|724.49|725.41|723.01|729.5|727.1|724.91|722.51|0
1652185200000|2022-05-10 12:20:00|725.04|722.64|727.8|725.4|727.8|725.4|724.91|722.51|0
1652185500000|2022-05-10 12:25:00|727.55|725.15|725.32|722.92|728.54|726.14|724.82|722.42|0
1652185800000|2022-05-10 12:30:00|725.57|723.17|724.82|722.42|727.3|724.9|722.1|719.7|0
1652186100000|2022-05-10 12:35:00|724.58|722.18|716.4|714|724.95|722.55|716.4|714|0
1652186400000|2022-05-10 12:40:00|716.15|713.75|719.12|716.72|719.62|717.22|715.16|712.76|0
1652186700000|2022-05-10 12:45:00|719.25|716.85|720.11|717.71|721.11|718.71|717.39|714.99|0
1652187000000|2022-05-10 12:50:00|719.87|717.47|711.82|709.42|720.36|717.96|711.44|709.04|0
1652187300000|2022-05-10 12:55:00|711.94|709.54|708.85|706.45|713.43|711.03|706.99|704.59|0
1652187600000|2022-05-10 13:00:00|708.47|706.07|702.4|700|708.72|706.32|702.15|699.75|0
1652187900000|2022-05-10 13:05:00|702.64|700.24|705.25|702.85|705.86|703.46|702.15|699.75|0
1652188200000|2022-05-10 13:10:00|705.37|702.97|705.12|702.72|706.11|703.71|702.15|699.75|0
1652188500000|2022-05-10 13:15:00|705.62|703.22|707.1|704.7|707.35|704.95|702.89|700.49|0
1652188800000|2022-05-10 13:20:00|707.35|704.95|704.13|701.73|707.35|704.95|703.14|700.74|0
1652189100000|2022-05-10 13:25:00|704.38|701.98|702.15|699.75|705.99|703.59|702.15|699.75|0
1652189400000|2022-05-10 13:30:00|699.18|696.78|699.67|697.27|700.41|698.01|687.67|685.27|0
1652189700000|2022-05-10 13:35:00|699.8|697.4|703.51|701.11|712.44|710.04|699.8|697.4|0
1652190000000|2022-05-10 13:40:00|703.63|701.23|712.63|710.23|713.87|711.47|703.63|701.23|0
1652190300000|2022-05-10 13:45:00|713.87|711.47|725.76|723.36|727.74|725.34|713.62|711.22|0
1652190600000|2022-05-10 13:50:00|727|724.6|718.57|716.17|728.24|725.84|715.35|712.95|0
1652190900000|2022-05-10 13:55:00|718.32|715.92|706.92|704.52|719.81|717.41|706.92|704.52|0
1652191200000|2022-05-10 14:00:00|706.18|703.78|703.21|700.81|714.85|712.45|702.22|699.82|0
1652191500000|2022-05-10 14:05:00|702.96|700.56|706.18|703.78|707.55|705.15|697.27|694.87|0
1652191800000|2022-05-10 14:10:00|704.69|702.29|712.37|709.97|716.83|714.43|700.73|698.33|0
1652192100000|2022-05-10 14:15:00|713.36|710.96|711.38|708.98|714.6|712.2|704.69|702.29|0
1652192400000|2022-05-10 14:20:00|711.01|708.61|717.22|714.82|722.19|719.79|706.06|703.66|0
1652192700000|2022-05-10 14:25:00|717.47|715.07|722.19|719.79|728.15|725.75|715.98|713.58|0
1652193000000|2022-05-10 14:30:00|722.44|720.04|728.39|725.99|731.13|728.73|719.46|717.06|0
1652193300000|2022-05-10 14:35:00|726.9|724.5|738.83|736.43|738.83|736.43|726.9|724.5|0
1652193600000|2022-05-10 14:40:00|738.08|735.68|739.98|737.58|747.43|745.03|738.08|735.68|0
1652193900000|2022-05-10 14:45:00|740.48|738.08|754.92|752.52|758.11|755.71|739.73|737.33|0
1652194200000|2022-05-10 14:50:00|756.66|754.26|749.21|746.81|763.37|760.97|747.48|745.08|0
1652194500000|2022-05-10 14:55:00|749.71|747.31|757.41|755.01|758.15|755.75|749.71|747.31|0
1652194800000|2022-05-10 15:00:00|758.65|756.25|763.86|761.46|767.59|765.19|748.97|746.57|0
1652195100000|2022-05-10 15:05:00|763.37|760.97|776.11|773.71|776.74|774.34|763.37|760.97|0
1652195400000|2022-05-10 15:10:00|777.1|774.7|781.83|779.43|781.83|779.43|770.4|768|0
1652195700000|2022-05-10 15:15:00|782.07|779.67|765.7|763.3|785.37|782.97|765.58|763.18|0
1652196000000|2022-05-10 15:20:00|765.45|763.05|779.11|776.71|779.99|777.59|765.45|763.05|0
1652196300000|2022-05-10 15:25:00|779.49|777.09|775.2|772.8|786.87|784.47|773.84|771.44|0
1652196600000|2022-05-10 15:30:00|774.21|771.81|779.13|776.73|787.33|784.93|770.43|768.03|0
1652196900000|2022-05-10 15:35:00|778.63|776.23|760.95|758.55|779.37|776.97|759.46|757.06|0
1652197200000|2022-05-10 15:40:00|761.7|759.3|767.66|765.26|771.63|769.23|757.73|755.33|0
1652197500000|2022-05-10 15:45:00|766.91|764.51|776.85|774.45|778.59|776.19|766.66|764.26|0
1652197800000|2022-05-10 15:50:00|777.35|774.95|776.35|773.95|786.29|783.89|775.36|772.96|0
1652198100000|2022-05-10 15:55:00|776.48|774.08|773.37|770.97|788.53|786.13|768.65|766.25|0
1652198400000|2022-05-10 16:00:00|772.38|769.98|763.19|760.79|776.48|774.08|762.69|760.29|0
1652198700000|2022-05-10 16:05:00|762.69|760.29|781.57|779.17|782.32|779.92|762.69|760.29|0
1652199000000|2022-05-10 16:10:00|782.32|779.92|777.34|774.94|785.3|782.9|771.63|769.23|0
1652199300000|2022-05-10 16:15:00|778.84|776.44|782.56|780.16|782.94|780.54|770.39|767.99|0
1652199600000|2022-05-10 16:20:00|783.81|781.41|784.3|781.9|786.29|783.89|777.84|775.44|0
1652199900000|2022-05-10 16:25:00|784.55|782.15|783.57|781.17|786.29|783.89|779.08|776.68|0
1652200200000|2022-05-10 16:30:00|784.31|781.91|793.51|791.11|797.99|795.59|779.34|776.94|0
1652200500000|2022-05-10 16:35:00|794.26|791.86|791.52|789.12|794.51|792.11|786.05|783.65|0
1652200800000|2022-05-10 16:40:00|793.01|790.61|783.07|780.67|794.26|791.86|782.82|780.42|0
1652201100000|2022-05-10 16:45:00|783.57|781.17|776.61|774.21|785.31|782.91|770.89|768.49|0
1652201400000|2022-05-10 16:50:00|777.1|774.7|788.54|786.14|790.28|787.88|777.1|774.7|0
1652201700000|2022-05-10 16:55:00|789.41|787.01|787.27|784.87|790.76|788.36|783.79|781.39|0
1652202000000|2022-05-10 17:00:00|789.02|786.62|775.34|772.94|790.14|787.74|771.99|769.59|0
1652202300000|2022-05-10 17:05:00|775.09|772.69|767.59|765.19|775.09|772.69|766.89|764.49|0
1652202600000|2022-05-10 17:10:00|770.58|768.18|774.8|772.4|780.52|778.12|770.08|767.68|0
1652202900000|2022-05-10 17:15:00|775.3|772.9|780.52|778.12|783.75|781.35|772.56|770.16|0
1652203200000|2022-05-10 17:20:00|776.54|774.14|779.53|777.13|785.62|783.22|775.8|773.4|0
1652203500000|2022-05-10 17:25:00|778.78|776.38|762.13|759.73|778.78|776.38|761.88|759.48|0
1652203800000|2022-05-10 17:30:00|759.28|756.88|752.59|750.19|760.64|758.24|752.34|749.94|0
1652204100000|2022-05-10 17:35:00|752.34|749.94|741.41|739.01|752.34|749.94|739.92|737.52|0
1652204400000|2022-05-10 17:40:00|741.04|738.64|734.13|731.73|741.04|738.64|729.38|726.98|0
1652204700000|2022-05-10 17:45:00|733.38|730.98|722.7|720.3|734.13|731.73|722.34|719.94|0
1652205000000|2022-05-10 17:50:00|722.95|720.55|723.95|721.55|729.66|727.26|721.22|718.82|0
1652205300000|2022-05-10 17:55:00|722.46|720.06|717.25|714.85|726.18|723.78|716.25|713.85|0
1652205600000|2022-05-10 18:00:00|716.5|714.1|717.49|715.09|723.7|721.3|714.77|712.37|0
1652205900000|2022-05-10 18:05:00|716.5|714.1|727.25|724.85|728.24|725.84|716.25|713.85|0
1652206200000|2022-05-10 18:10:00|727.75|725.35|718.29|715.89|729.95|727.55|716.31|713.91|0
1652206500000|2022-05-10 18:15:00|719.04|716.64|728.22|725.82|740.88|738.48|718.05|715.65|0
1652206800000|2022-05-10 18:20:00|727.72|725.32|736.66|734.26|738.14|735.74|724.74|722.34|0
1652207100000|2022-05-10 18:25:00|736.41|734.01|740.38|737.98|748.08|745.68|735.66|733.26|0
1652207400000|2022-05-10 18:30:00|739.88|737.48|741.87|739.47|744.35|741.95|736.9|734.5|0
1652207700000|2022-05-10 18:35:00|741.12|738.72|740.13|737.73|741.62|739.22|732.56|730.16|0
1652208000000|2022-05-10 18:40:00|742.37|739.97|724.99|722.59|746.59|744.19|724.24|721.84|0
1652208300000|2022-05-10 18:45:00|726.48|724.08|734.92|732.52|744.35|741.95|725.49|723.09|0
1652208600000|2022-05-10 18:50:00|736.41|734.01|731.39|728.99|739.14|736.74|729.4|727|0
1652208900000|2022-05-10 18:55:00|730.89|728.49|735.12|732.72|744.06|741.66|729.9|727.5|0
1652209200000|2022-05-10 19:00:00|734.37|731.97|731.27|728.87|737.35|734.95|727.67|725.27|0
1652209500000|2022-05-10 19:05:00|731.39|728.99|732.42|730.02|732.92|730.52|719.72|717.32|0
1652209800000|2022-05-10 19:10:00|733.41|731.01|730.68|728.28|734.41|732.01|725.22|722.82|0
1652210100000|2022-05-10 19:15:00|730.19|727.79|730.19|727.79|737.14|734.74|724.48|722.08|0
1652210400000|2022-05-10 19:20:00|729.69|727.29|744.34|741.94|746.08|743.68|729.19|726.79|0
1652210700000|2022-05-10 19:25:00|744.09|741.69|744.34|741.94|744.34|741.94|743.1|740.7|0
1652211000000|2022-05-10 19:30:00|750.8|748.4|753.54|751.14|758.51|756.11|750.8|748.4|0
1652211300000|2022-05-10 19:35:00|754.53|752.13|760.5|758.1|764.48|762.08|750.8|748.4|0
1652211600000|2022-05-10 19:40:00|761.24|758.84|763.73|761.33|764.73|762.33|758.76|756.36|0
1652211900000|2022-05-10 19:45:00|762.37|759.97|755.09|752.69|765.47|763.07|750.87|748.47|0
1652212200000|2022-05-10 19:50:00|759.82|757.42|752.36|749.96|763.3|760.9|751.12|748.72|0
1652212500000|2022-05-10 19:55:00|752.61|750.21|755.84|753.44|760.31|757.91|751.86|749.46|0
1652212800000|2022-05-10 20:00:00|756.09|753.69|762.3|759.9|764.67|762.27|756.09|753.69|0
1652213100000|2022-05-10 20:05:00|762.05|759.65|757.33|754.93|762.05|759.65|752.61|750.21|0
1652213400000|2022-05-10 20:10:00|756.83|754.43|758.03|755.63|759.03|756.63|755.05|752.65|0
1652213700000|2022-05-10 20:15:00|759.73|756.93|757.24|754.44|759.73|756.93|756.49|753.69|0
1652214000000|2022-05-10 20:20:00|757.49|754.69|756.49|753.69|758.73|755.93|755|752.2|0
1652214300000|2022-05-10 20:25:00|756.37|753.57|755.5|752.7|757.87|755.07|755|752.2|0
1652214600000|2022-05-10 20:30:00|755.75|752.95|757.98|755.18|758.48|755.68|755|752.2|0
1652214900000|2022-05-10 20:35:00|757.74|754.94|757.74|754.94|759.23|756.43|756.74|753.94|0
1652215200000|2022-05-10 20:40:00|757.98|755.18|759.48|756.68|759.72|756.92|757.24|754.44|0
1652215500000|2022-05-10 20:45:00|759.36|756.56|761.1|758.3|762.96|760.16|759.36|756.56|0
1652215800000|2022-05-10 20:50:00|760.97|758.17|760.22|757.42|761.71|758.91|758.61|755.81|0
1652216100000|2022-05-10 20:55:00|760.1|757.3|760.12|757.32|760.97|758.17|757.98|755.18|0
1652216400000|2022-05-10 21:00:00|760.45|757.65|760.08|757.28|760.89|758.09|759.91|757.11|0
1652216700000|2022-05-10 21:05:00|760.37|757.57|760.34|757.54|760.85|758.05|759.61|756.81|0
1652217000000|2022-05-10 21:10:00|760.23|757.43|760.59|757.79|760.59|757.79|760.23|757.43|0
1652217300000|2022-05-10 21:15:00|760.74|757.94|760.05|757.25|760.74|757.94|759.91|757.11|0
1652217600000|2022-05-10 21:20:00|760.12|757.32|760.26|757.46|760.26|757.46|759.94|757.14|0
1652217900000|2022-05-10 21:25:00|760.3|757.5|760.48|757.68|761.35|758.55|760.01|757.21|0
1652218200000|2022-05-10 21:30:00|760.56|757.76|760.74|757.94|760.85|758.05|760.26|757.46|0
1652218500000|2022-05-10 21:35:00|760.7|757.9|760.89|758.09|761.2|758.4|760.59|757.79|0
1652218800000|2022-05-10 21:40:00|760.85|758.05|760.45|757.65|760.89|758.09|760.45|757.65|0
1652219100000|2022-05-10 21:45:00|760.52|757.72|760.81|758.01|761.2|758.4|760.52|757.72|0
1652219400000|2022-05-10 21:50:00|760.67|757.87|760.45|757.65|760.7|757.9|760.45|757.65|0
1652219700000|2022-05-10 21:55:00|760.41|757.61|760.56|757.76|760.74|757.94|760.12|757.32|0
1652220000000|2022-05-10 22:00:00|761.11|758.31|761.73|758.93|762.36|759.56|759.74|756.94|0
1652220300000|2022-05-10 22:05:00|761.36|758.56|761.86|759.06|763.22|760.42|760.49|757.69|0
1652220600000|2022-05-10 22:10:00|761.48|758.68|761.98|759.18|762.72|759.92|760.49|757.69|0
1652220900000|2022-05-10 22:15:00|761.86|759.06|761.98|759.18|762.72|759.92|760.98|758.18|0
1652221200000|2022-05-10 22:20:00|761.86|759.06|760.24|757.44|761.86|759.06|759.24|756.44|0
1652221500000|2022-05-10 22:25:00|760.12|757.32|760.24|757.44|762.36|759.56|759.74|756.94|0
1652221800000|2022-05-10 22:30:00|759.99|757.19|758.5|755.7|759.99|757.19|758.5|755.7|0
1652222100000|2022-05-10 22:35:00|758.75|755.95|758.75|755.95|759.12|756.32|758.25|755.45|0
1652222400000|2022-05-10 22:40:00|758.25|755.45|757.5|754.7|758.75|755.95|757.25|754.45|0
1652222700000|2022-05-10 22:45:00|757.25|754.45|755.89|753.09|757.25|754.45|755.02|752.22|0
1652223000000|2022-05-10 22:50:00|755.76|752.96|755.27|752.47|755.89|753.09|754.77|751.97|0
1652223300000|2022-05-10 22:55:00|755.15|752.35|755.76|752.96|756.01|753.21|754.52|751.72|0
1652223600000|2022-05-10 23:00:00|755.64|752.84|756.14|753.34|756.76|753.96|755.39|752.59|0
1652223900000|2022-05-10 23:05:00|756.39|753.59|754.52|751.72|756.76|753.96|754.15|751.35|0
1652224200000|2022-05-10 23:10:00|754.65|751.85|754.77|751.97|755.26|752.46|753.53|750.73|0
1652224500000|2022-05-10 23:15:00|755.02|752.22|756.39|753.59|756.64|753.84|755.02|752.22|0
1652224800000|2022-05-10 23:20:00|756.51|753.71|756.51|753.71|756.76|753.96|756.51|753.71|0
1652225100000|2022-05-10 23:25:00|756.39|753.59|756.01|753.21|756.39|753.59|755.64|752.84|0
1652225400000|2022-05-10 23:30:00|755.76|752.96|759.74|756.94|760.73|757.93|755.26|752.46|0
1652225700000|2022-05-10 23:35:00|759.99|757.19|760.98|758.18|761.98|759.18|757.88|755.08|0
1652226000000|2022-05-10 23:40:00|760.73|757.93|759.74|756.94|762.47|759.67|759.49|756.69|0
1652226300000|2022-05-10 23:45:00|760.61|757.81|762.35|759.55|762.47|759.67|760.23|757.43|0
1652226600000|2022-05-10 23:50:00|762.22|759.42|762.72|759.92|762.72|759.92|761.61|758.81|0
1652226900000|2022-05-10 23:55:00|762.47|759.67|759.99|757.19|765.34|762.54|759.99|757.19|0
1652227200000|2022-05-11 00:00:00|760.23|757.43|760.73|757.93|763.96|761.16|760.23|757.43|0
1652227500000|2022-05-11 00:05:00|760.48|757.68|753.03|750.23|760.98|758.18|753.03|750.23|0
1652227800000|2022-05-11 00:10:00|753.27|750.47|752.28|749.48|753.52|750.72|752.03|749.23|0
1652228100000|2022-05-11 00:15:00|752.03|749.23|749.3|746.5|753.03|750.23|748.8|746|0
1652228400000|2022-05-11 00:20:00|749.05|746.25|747.81|745.01|750.42|747.62|747.31|744.51|0
1652228700000|2022-05-11 00:25:00|748.06|745.26|749.55|746.75|749.79|746.99|747.06|744.26|0
1652229000000|2022-05-11 00:30:00|749.79|746.99|748.8|746|750.79|747.99|748.3|745.5|0
1652229300000|2022-05-11 00:35:00|748.93|746.13|751.04|748.24|751.28|748.48|748.93|746.13|0
1652229600000|2022-05-11 00:40:00|751.28|748.48|753.27|750.47|753.52|750.72|751.04|748.24|0
1652229900000|2022-05-11 00:45:00|753.52|750.72|757|754.2|757.99|755.19|753.4|750.6|0
1652230200000|2022-05-11 00:50:00|757.25|754.45|756.75|753.95|758.74|755.94|756.5|753.7|0
1652230500000|2022-05-11 00:55:00|756.88|754.08|755.51|752.71|756.88|754.08|752.28|749.48|0
1652230800000|2022-05-11 01:00:00|755.64|752.84|756.13|753.33|759.49|756.69|755.26|752.46|0
1652231100000|2022-05-11 01:05:00|756.01|753.21|757.99|755.19|757.99|755.19|755.39|752.59|0
1652231400000|2022-05-11 01:10:00|757.63|754.83|758.87|756.07|759.73|756.93|757.63|754.83|0
1652231700000|2022-05-11 01:15:00|758.99|756.19|754.76|751.96|758.99|756.19|754.02|751.22|0
1652232000000|2022-05-11 01:20:00|754.27|751.47|749.79|746.99|754.76|751.96|749.05|746.25|0
1652232300000|2022-05-11 01:25:00|749.67|746.87|748.68|745.88|750.79|747.99|748.3|745.5|0
1652232600000|2022-05-11 01:30:00|748.05|745.25|749.79|746.99|750.79|747.99|747.06|744.26|0
1652232900000|2022-05-11 01:35:00|749.54|746.74|749.54|746.74|752.65|749.85|748.8|746|0
1652233200000|2022-05-11 01:40:00|749.05|746.25|747.31|744.51|749.05|746.25|747.06|744.26|0
1652233500000|2022-05-11 01:45:00|747.06|744.26|749.54|746.74|749.54|746.74|747.06|744.26|0
1652233800000|2022-05-11 01:50:00|749.42|746.62|745.57|742.77|751.03|748.23|744.82|742.02|0
1652234100000|2022-05-11 01:55:00|745.82|743.02|744.82|742.02|745.82|743.02|744.21|741.41|0
1652234400000|2022-05-11 02:00:00|745.07|742.27|744.57|741.77|746.56|743.76|744.32|741.52|0
1652234700000|2022-05-11 02:05:00|744.45|741.65|740.85|738.05|744.57|741.77|740.85|738.05|0
1652235000000|2022-05-11 02:10:00|741.34|738.54|741.59|738.79|741.84|739.04|740.85|738.05|0
1652235300000|2022-05-11 02:15:00|741.34|738.54|740.85|738.05|742.96|740.16|740.85|738.05|0
1652235600000|2022-05-11 02:20:00|741.1|738.3|738.61|735.81|741.1|738.3|737.37|734.57|0
1652235900000|2022-05-11 02:25:00|738.49|735.69|738.12|735.32|738.99|736.19|737.75|734.95|0
1652236200000|2022-05-11 02:30:00|738.36|735.56|737.62|734.82|738.36|735.56|737.37|734.57|0
1652236500000|2022-05-11 02:35:00|737.87|735.07|738.61|735.81|740.1|737.3|737.87|735.07|0
1652236800000|2022-05-11 02:40:00|738.49|735.69|740.35|737.55|740.73|737.93|737.87|735.07|0
1652237100000|2022-05-11 02:45:00|740.1|737.3|739.85|737.05|740.73|737.93|739.36|736.56|0
1652237400000|2022-05-11 02:50:00|740.1|737.3|739.98|737.18|740.6|737.8|739.36|736.56|0
1652237700000|2022-05-11 02:55:00|739.85|737.05|740.85|738.05|741.84|739.04|739.73|736.93|0
1652238000000|2022-05-11 03:00:00|740.97|738.17|740.48|737.68|742.09|739.29|740.35|737.55|0
1652238300000|2022-05-11 03:05:00|740.6|737.8|740.35|737.55|740.84|738.04|739.6|736.8|0
1652238600000|2022-05-11 03:10:00|740.48|737.68|741.34|738.54|742.09|739.29|740.48|737.68|0
1652238900000|2022-05-11 03:15:00|741.47|738.67|740.35|737.55|742.33|739.53|739.6|736.8|0
1652239200000|2022-05-11 03:20:00|740.48|737.68|739.11|736.31|740.6|737.8|738.74|735.94|0
1652239500000|2022-05-11 03:25:00|739.23|736.43|739.6|736.8|740.1|737.3|738.74|735.94|0
1652239800000|2022-05-11 03:30:00|739.23|736.43|740.48|737.68|740.6|737.8|739.11|736.31|0
1652240100000|2022-05-11 03:35:00|740.35|737.55|740.59|737.79|740.59|737.79|739.6|736.8|0
1652240400000|2022-05-11 03:40:00|740.48|737.68|741.59|738.79|743.08|740.28|740.35|737.55|0
1652240700000|2022-05-11 03:45:00|741.34|738.54|738.86|736.06|741.34|738.54|738.36|735.56|0
1652241000000|2022-05-11 03:50:00|738.61|735.81|741.59|738.79|742.08|739.28|738.49|735.69|0
1652241300000|2022-05-11 03:55:00|741.22|738.42|740.37|737.57|741.59|738.79|739.85|737.05|0
1652241600000|2022-05-11 04:00:00|740.62|737.82|739.38|736.58|741.11|738.31|739.26|736.46|0
1652241900000|2022-05-11 04:05:00|739.51|736.71|739.62|736.82|740.12|737.32|739.13|736.33|0
1652242200000|2022-05-11 04:10:00|739.38|736.58|740.25|737.45|740.37|737.57|739.26|736.46|0
1652242500000|2022-05-11 04:15:00|740.12|737.32|740.37|737.57|741.11|738.31|739.75|736.95|0
1652242800000|2022-05-11 04:20:00|740.62|737.82|741.61|738.81|742.11|739.31|740.37|737.57|0
1652243100000|2022-05-11 04:25:00|741.36|738.56|742.11|739.31|742.6|739.8|741.36|738.56|0
1652243400000|2022-05-11 04:30:00|741.61|738.81|741.24|738.44|742.11|739.31|740.86|738.06|0
1652243700000|2022-05-11 04:35:00|741.11|738.31|741.36|738.56|741.86|739.06|740.37|737.57|0
1652244000000|2022-05-11 04:40:00|741.11|738.31|741.49|738.69|741.61|738.81|740.62|737.82|0
1652244300000|2022-05-11 04:45:00|741.36|738.56|741.36|738.56|741.74|738.94|740.86|738.06|0
1652244600000|2022-05-11 04:50:00|741.24|738.44|740|737.2|741.36|738.56|739.62|736.82|0
1652244900000|2022-05-11 04:55:00|739.87|737.07|738.76|735.96|740.62|737.82|738.63|735.83|0
1652245200000|2022-05-11 05:00:00|738.63|735.83|739.13|736.33|739.37|736.57|738.13|735.33|0
1652245500000|2022-05-11 05:05:00|739.25|736.45|739.62|736.82|739.87|737.07|737.88|735.08|0
1652245800000|2022-05-11 05:10:00|739.37|736.57|739.37|736.57|741.11|738.31|739.01|736.21|0
1652246100000|2022-05-11 05:15:00|739.25|736.45|741.74|738.94|741.74|738.94|737.39|734.59|0
1652246400000|2022-05-11 05:20:00|741.61|738.81|741.61|738.81|742.35|739.55|740.37|737.57|0
1652246700000|2022-05-11 05:25:00|741.36|738.56|737.39|734.59|741.36|738.56|737.39|734.59|0
1652247000000|2022-05-11 05:30:00|737.63|734.83|738.26|735.46|739.01|736.21|737.39|734.59|0
1652247300000|2022-05-11 05:35:00|738.13|735.33|739.37|736.57|740.12|737.32|737.88|735.08|0
1652247600000|2022-05-11 05:40:00|739.25|736.45|740.61|737.81|741.11|738.31|738.76|735.96|0
1652247900000|2022-05-11 05:45:00|740.74|737.94|738.63|735.83|741.11|738.31|737.88|735.08|0
1652248200000|2022-05-11 05:50:00|738.51|735.71|741.11|738.31|741.36|738.56|737.88|735.08|0
1652248500000|2022-05-11 05:55:00|740.99|738.19|740.74|737.94|742.85|740.05|740.74|737.94|0
1652248800000|2022-05-11 06:00:00|741.36|738.56|743.84|741.04|745.83|743.03|741.36|738.56|0
1652249100000|2022-05-11 06:05:00|743.59|740.79|741.49|738.69|745.83|743.03|741.11|738.31|0
1652249400000|2022-05-11 06:10:00|741.61|738.81|741.11|738.31|742.6|739.8|740.86|738.06|0
1652249700000|2022-05-11 06:15:00|740.61|737.81|736.14|733.34|740.61|737.81|736.14|733.34|0
1652250000000|2022-05-11 06:20:00|736.02|733.22|735.4|732.6|737.88|735.08|735.15|732.35|0
1652250300000|2022-05-11 06:25:00|735.53|732.73|736.39|733.59|738.01|735.21|735.28|732.48|0
1652250600000|2022-05-11 06:30:00|736.14|733.34|737.26|734.46|737.26|734.46|735.15|732.35|0
1652250900000|2022-05-11 06:35:00|737.51|734.71|740.98|738.18|741.59|738.79|737.51|734.71|0
1652251200000|2022-05-11 06:40:00|740.99|738.19|738.37|735.57|741.11|738.31|737.87|735.07|0
1652251500000|2022-05-11 06:45:00|738.5|735.7|742.09|739.29|742.84|740.04|738.25|735.45|0
1652251800000|2022-05-11 06:50:00|742.34|739.54|742.22|739.42|743.83|741.03|741.47|738.67|0
1652252100000|2022-05-11 06:55:00|742.34|739.54|742.72|739.92|743.83|741.03|741.59|738.79|0
1652252400000|2022-05-11 07:00:00|742.59|739.79|743.21|740.41|745.2|742.4|740.6|737.8|0
1652252700000|2022-05-11 07:05:00|743.63|741.23|739.29|736.89|744.75|742.35|738.54|736.14|0
1652253000000|2022-05-11 07:10:00|740.28|737.88|744.62|742.22|744.87|742.47|738.91|736.51|0
1652253300000|2022-05-11 07:15:00|744.87|742.47|745.99|743.59|749.34|746.94|744.87|742.47|0
1652253600000|2022-05-11 07:20:00|745.37|742.97|745.61|743.21|746.24|743.84|740.53|738.13|0
1652253900000|2022-05-11 07:25:00|745.25|742.85|747.35|744.95|749.72|747.32|745.25|742.85|0
1652254200000|2022-05-11 07:30:00|746.99|744.59|749.47|747.07|750.83|748.43|745.86|743.46|0
1652254500000|2022-05-11 07:35:00|749.59|747.19|747.6|745.2|749.59|747.19|745.74|743.34|0
1652254800000|2022-05-11 07:40:00|747.35|744.95|745.61|743.21|748.35|745.95|743.38|740.98|0
1652255100000|2022-05-11 07:45:00|744.75|742.35|743.87|741.47|745.99|743.59|743.13|740.73|0
1652255400000|2022-05-11 07:50:00|744|741.6|744|741.6|745.12|742.72|741.89|739.49|0
1652255700000|2022-05-11 07:55:00|744.12|741.72|742.76|740.36|745.86|743.46|741.14|738.74|0
1652256000000|2022-05-11 08:00:00|742.38|739.98|740.65|738.25|743.38|740.98|738.41|736.01|0
1652256300000|2022-05-11 08:05:00|740.4|738|738.16|735.76|742.26|739.86|737.42|735.02|0
1652256600000|2022-05-11 08:10:00|737.79|735.39|733.69|731.29|737.91|735.51|733.45|731.05|0
1652256900000|2022-05-11 08:15:00|733.44|731.04|732.7|730.3|734.69|732.29|731.46|729.06|0
1652257200000|2022-05-11 08:20:00|733.08|730.68|728.23|725.83|733.2|730.8|727.99|725.59|0
1652257500000|2022-05-11 08:25:00|728.48|726.08|725.75|723.35|729.72|727.32|725.75|723.35|0
1652257800000|2022-05-11 08:30:00|725.26|722.86|723.52|721.12|726|723.6|723.27|720.87|0
1652258100000|2022-05-11 08:35:00|723.9|721.5|721.78|719.38|724.02|721.62|721.29|718.89|0
1652258400000|2022-05-11 08:40:00|722.03|719.63|717.57|715.17|722.28|719.88|716.58|714.18|0
1652258700000|2022-05-11 08:45:00|717.45|715.05|716.24|713.84|717.82|715.42|716.24|713.84|0
1652259000000|2022-05-11 08:50:00|715.99|713.59|712.52|710.12|716.98|714.58|712.52|710.12|0
1652259300000|2022-05-11 08:55:00|711.77|709.37|712.76|710.36|713.01|710.61|710.78|708.38|0
1652259600000|2022-05-11 09:00:00|712.64|710.24|709.04|706.64|712.64|710.24|708.55|706.15|0
1652259900000|2022-05-11 09:05:00|708.68|706.28|708.92|706.52|711.4|709|708.3|705.9|0
1652260200000|2022-05-11 09:10:00|709.04|706.64|709.79|707.39|710.04|707.64|708.3|705.9|0
1652260500000|2022-05-11 09:15:00|709.43|707.03|711.25|708.85|712.87|710.47|709.43|707.03|0
1652260800000|2022-05-11 09:20:00|711|708.6|714.36|711.96|714.36|711.96|710.51|708.11|0
1652261100000|2022-05-11 09:25:00|714.48|712.08|712.24|709.84|714.97|712.57|712.24|709.84|0
1652261400000|2022-05-11 09:30:00|712|709.6|713.48|711.08|713.48|711.08|711.75|709.35|0
1652261700000|2022-05-11 09:35:00|712.99|710.59|712.87|710.47|713.98|711.58|711.75|709.35|0
1652262000000|2022-05-11 09:40:00|712.74|710.34|712.24|709.84|713.48|711.08|710.75|708.35|0
1652262300000|2022-05-11 09:45:00|712.12|709.72|712.12|709.72|712.99|710.59|711.25|708.85|0
1652262600000|2022-05-11 09:50:00|712.49|710.09|711.75|709.35|712.99|710.59|711|708.6|0
1652262900000|2022-05-11 09:55:00|711.99|709.59|711.99|709.59|712.62|710.22|711.25|708.85|0
1652263200000|2022-05-11 10:00:00|711.88|709.48|714.72|712.32|714.72|712.32|710.39|707.99|0
1652263500000|2022-05-11 10:05:00|714.47|712.07|718.44|716.04|718.94|716.54|713.98|711.58|0
1652263800000|2022-05-11 10:10:00|717.95|715.55|718.69|716.29|720.18|717.78|716.34|713.94|0
1652264100000|2022-05-11 10:15:00|718.57|716.17|718.82|716.42|719.07|716.67|716.71|714.31|0
1652264400000|2022-05-11 10:20:00|718.94|716.54|717.33|714.93|719.32|716.92|716.46|714.06|0
1652264700000|2022-05-11 10:25:00|717.45|715.05|714.23|711.83|717.58|715.18|713.61|711.21|0
1652265000000|2022-05-11 10:30:00|714.35|711.95|710.26|707.86|714.35|711.95|709.26|706.86|0
1652265300000|2022-05-11 10:35:00|710.14|707.74|709.02|706.62|711|708.6|708.27|705.87|0
1652265600000|2022-05-11 10:40:00|708.9|706.5|708.27|705.87|709.76|707.36|708.27|705.87|0
1652265900000|2022-05-11 10:45:00|708.4|706|709.51|707.11|709.64|707.24|708.27|705.87|0
1652266200000|2022-05-11 10:50:00|709.26|706.86|710.53|708.13|711.52|709.12|709.02|706.62|0
1652266500000|2022-05-11 10:55:00|710.28|707.88|711.52|709.12|711.52|709.12|709.29|706.89|0
1652266800000|2022-05-11 11:00:00|711.9|709.5|710.91|708.51|712.51|710.11|710.03|707.63|0
1652267100000|2022-05-11 11:05:00|711.03|708.63|710.66|708.26|712.76|710.36|710.28|707.88|0
1652267400000|2022-05-11 11:10:00|710.53|708.13|710.28|707.88|711.16|708.76|709.29|706.89|0
1652267700000|2022-05-11 11:15:00|710.03|707.63|709.82|707.42|710.56|708.16|709.2|706.8|0
1652268000000|2022-05-11 11:20:00|709.57|707.17|708.58|706.18|709.82|707.42|708.33|705.93|0
1652268300000|2022-05-11 11:25:00|708.82|706.42|708.58|706.18|709.45|707.05|707.34|704.94|0
1652268600000|2022-05-11 11:30:00|708.33|705.93|709.57|707.17|710.56|708.16|707.71|705.31|0
1652268900000|2022-05-11 11:35:00|709.45|707.05|705.35|702.95|709.57|707.17|701.64|699.24|0
1652269200000|2022-05-11 11:40:00|705.11|702.71|705.35|702.95|705.85|703.45|702.38|699.98|0
1652269500000|2022-05-11 11:45:00|705.23|702.83|707.59|705.19|708.21|705.81|705.11|702.71|0
1652269800000|2022-05-11 11:50:00|707.84|705.44|708.21|705.81|708.33|705.93|705.11|702.71|0
1652270100000|2022-05-11 11:55:00|708.08|705.68|708.33|705.93|710.31|707.91|708.08|705.68|0
1652270400000|2022-05-11 12:00:00|708.08|705.68|708.71|706.31|709.82|707.42|707.09|704.69|0
1652270700000|2022-05-11 12:05:00|708.83|706.43|709.82|707.42|710.31|707.91|707.84|705.44|0
1652271000000|2022-05-11 12:10:00|710.07|707.67|712.3|709.9|712.3|709.9|709.32|706.92|0
1652271300000|2022-05-11 12:15:00|712.55|710.15|712.88|710.48|714.24|711.84|712.05|709.65|0
1652271600000|2022-05-11 12:20:00|713.37|710.97|711.14|708.74|715.11|712.71|711.14|708.74|0
1652271900000|2022-05-11 12:25:00|711.39|708.99|716.59|714.19|716.59|714.19|707.92|705.52|0
1652272200000|2022-05-11 12:30:00|725.4|723|757.66|754.54|770.72|767.6|725.4|723|0
1652272500000|2022-05-11 12:35:00|758.66|755.54|788.26|785.14|788.26|785.14|756.92|753.8|0
1652272800000|2022-05-11 12:40:00|788.01|784.89|780.08|776.96|789.01|785.89|774.87|771.75|0
1652273100000|2022-05-11 12:45:00|777.35|774.23|783.69|780.57|785.3|782.18|775.62|772.5|0
1652273400000|2022-05-11 12:50:00|783.81|780.69|799.15|796.03|800.14|797.02|783.31|780.19|0
1652273700000|2022-05-11 12:55:00|798.78|795.66|797.4|794.28|803.75|800.63|794.05|790.93|0
1652274000000|2022-05-11 13:00:00|797.28|794.16|791.32|788.2|799.52|796.4|790.69|787.57|0
1652274300000|2022-05-11 13:05:00|791.93|788.81|781.99|778.87|792.68|789.56|779.14|776.02|0
1652274600000|2022-05-11 13:10:00|781.25|778.13|780.54|777.42|784.61|781.49|778.27|775.15|0
1652274900000|2022-05-11 13:15:00|779.79|776.67|767.98|764.86|783.64|780.52|767.98|764.86|0
1652275200000|2022-05-11 13:20:00|767.49|764.37|766.24|763.12|772.21|769.09|764.75|761.63|0
1652275500000|2022-05-11 13:25:00|766|762.88|766.99|763.87|772.45|769.33|764.88|761.76|0
1652275800000|2022-05-11 13:30:00|764.5|761.38|775.19|772.07|779.29|776.17|751.1|747.98|0
1652276100000|2022-05-11 13:35:00|780.66|777.54|775.44|772.32|784.88|781.76|770.47|767.35|0
1652276400000|2022-05-11 13:40:00|778.92|775.8|743.41|740.29|781.15|778.03|742.42|739.3|0
1652276700000|2022-05-11 13:45:00|742.3|739.18|723.75|720.63|748.69|745.57|720.08|716.96|0
1652277000000|2022-05-11 13:50:00|724|720.88|724.31|721.19|730.46|727.34|717.11|713.99|0
1652277300000|2022-05-11 13:55:00|724.8|721.68|726.06|723.66|740.45|737.33|724.56|721.44|0
1652277600000|2022-05-11 14:00:00|727.17|724.77|724.94|722.54|738.1|735.7|723.2|720.8|0
1652277900000|2022-05-11 14:05:00|725.19|722.79|747.05|744.65|747.42|745.02|725.19|722.79|0
1652278200000|2022-05-11 14:10:00|746.8|744.4|737.85|735.45|750.78|748.38|732.88|730.48|0
1652278500000|2022-05-11 14:15:00|736.99|734.59|730.83|728.43|743.82|741.42|729.59|727.19|0
1652278800000|2022-05-11 14:20:00|728.09|725.69|718.16|715.76|736.3|733.9|714.32|711.92|0
1652279100000|2022-05-11 14:25:00|717.55|715.15|720.89|718.49|726.85|724.45|715.06|712.66|0
1652279400000|2022-05-11 14:30:00|722.38|719.98|727.6|725.2|732.82|730.42|716.92|714.52|0
1652279700000|2022-05-11 14:35:00|727.35|724.95|716.17|713.77|735.05|732.65|712.45|710.05|0
1652280000000|2022-05-11 14:40:00|715.92|713.52|709.47|707.07|718.16|715.76|708.48|706.08|0
1652280300000|2022-05-11 14:45:00|710.21|707.81|719.03|716.63|722.01|719.61|707.98|705.58|0
1652280600000|2022-05-11 14:50:00|722.26|719.86|731.82|729.42|737.41|735.01|719.89|717.49|0
1652280900000|2022-05-11 14:55:00|732.81|730.41|731.62|729.22|738.28|735.88|729.33|726.93|0
1652281200000|2022-05-11 15:00:00|731.73|729.33|735.96|733.56|743.31|740.91|730.74|728.34|0
1652281500000|2022-05-11 15:05:00|736.21|733.81|739.08|736.68|743.18|740.78|734.22|731.82|0
1652281800000|2022-05-11 15:10:00|740.32|737.92|731.12|728.72|742.18|739.78|730.24|727.84|0
1652282100000|2022-05-11 15:15:00|731.98|729.58|746.91|744.51|751.27|748.87|730.12|727.72|0
1652282400000|2022-05-11 15:20:00|747.29|744.89|736.22|733.82|747.91|745.51|735.35|732.95|0
1652282700000|2022-05-11 15:25:00|737.71|735.31|728.76|726.36|739.95|737.55|727.52|725.12|0
1652283000000|2022-05-11 15:30:00|728.64|726.24|728.01|725.61|732.74|730.34|723.67|721.27|0
1652283300000|2022-05-11 15:35:00|726.52|724.12|715.34|712.94|731.99|729.59|709.88|707.48|0
1652283600000|2022-05-11 15:40:00|715.84|713.44|718.48|716.08|719.23|716.83|711.77|709.37|0
1652283900000|2022-05-11 15:45:00|717.49|715.09|725.2|722.8|726.44|724.04|716.74|714.34|0
1652284200000|2022-05-11 15:50:00|723.84|721.44|732.17|729.77|734.16|731.76|723.84|721.44|0
1652284500000|2022-05-11 15:55:00|731.42|729.02|733.66|731.26|738.64|736.24|731.42|729.02|0
1652284800000|2022-05-11 16:00:00|735.15|732.75|738.89|736.49|741.63|739.23|733.91|731.51|0
1652285100000|2022-05-11 16:05:00|739.14|736.74|740.63|738.23|741.26|738.86|733.16|730.76|0
1652285400000|2022-05-11 16:10:00|740.88|738.48|742.12|739.72|747.35|744.95|738.64|736.24|0
1652285700000|2022-05-11 16:15:00|742.37|739.97|747.85|745.45|748.6|746.2|739.38|736.98|0
1652286000000|2022-05-11 16:20:00|748.6|746.2|732.79|730.39|749.48|747.08|730.92|728.52|0
1652286300000|2022-05-11 16:25:00|733.16|730.76|758.36|755.96|759.99|757.59|731.8|729.4|0
1652286600000|2022-05-11 16:30:00|760.24|757.84|759.61|757.21|763.59|761.19|756.62|754.22|0
1652286900000|2022-05-11 16:35:00|759.86|757.46|757.12|754.72|760.11|757.71|752.64|750.24|0
1652287200000|2022-05-11 16:40:00|758.36|755.96|762.6|760.2|764.84|762.44|750.89|748.49|0
1652287500000|2022-05-11 16:45:00|764.09|761.69|759.36|756.96|766.83|764.43|758.49|756.09|0
1652287800000|2022-05-11 16:50:00|759.11|756.71|771.32|768.92|771.32|768.92|759.11|756.71|0
1652288100000|2022-05-11 16:55:00|771.57|769.17|776.79|774.39|778.54|776.14|769.82|767.42|0
1652288400000|2022-05-11 17:00:00|777.57|775.17|782.97|780.57|783.83|781.43|777.11|774.71|0
1652288700000|2022-05-11 17:05:00|783.08|780.68|787.37|784.97|790.56|788.16|783.08|780.68|0
1652289000000|2022-05-11 17:10:00|787.12|784.72|784.76|782.36|787.62|785.22|780.4|778|0
1652289300000|2022-05-11 17:15:00|784.63|782.23|785.01|782.61|785.26|782.86|779.28|776.88|0
1652289600000|2022-05-11 17:20:00|784.88|782.48|780.15|777.75|792.1|789.7|777.91|775.51|0
1652289900000|2022-05-11 17:25:00|780.4|778|791.24|788.84|792.35|789.95|778.41|776.01|0
1652290200000|2022-05-11 17:30:00|791.85|789.45|786.87|784.47|794.35|791.95|784.63|782.23|0
1652290500000|2022-05-11 17:35:00|787.12|784.72|797.85|795.45|797.98|795.58|784.26|781.86|0
1652290800000|2022-05-11 17:40:00|798.1|795.7|800.35|797.95|801.35|798.95|797.36|794.96|0
1652291100000|2022-05-11 17:45:00|801.48|799.08|802.08|799.68|809.35|806.95|800.85|798.45|0
1652291400000|2022-05-11 17:50:00|802.7|800.3|804.69|802.29|807.68|805.28|798.47|796.07|0
1652291700000|2022-05-11 17:55:00|802.83|800.43|812.66|810.26|814.9|812.5|801.45|799.05|0
1652292000000|2022-05-11 18:00:00|812.41|810.01|795.23|792.83|812.41|810.01|795.23|792.83|0
1652292300000|2022-05-11 18:05:00|794.49|792.09|804.29|801.89|804.29|801.89|794.24|791.84|0
1652292600000|2022-05-11 18:10:00|805.16|802.76|797.19|794.79|807.15|804.75|797.19|794.79|0
1652292900000|2022-05-11 18:15:00|797.07|794.67|791.71|789.31|801.42|799.02|788.73|786.33|0
1652293200000|2022-05-11 18:20:00|793.21|790.81|784.75|782.35|801.3|798.9|783.26|780.86|0
1652293500000|2022-05-11 18:25:00|784.25|781.85|787.88|785.48|789.75|787.35|775.55|773.15|0
1652293800000|2022-05-11 18:30:00|786.63|784.23|777.17|774.77|792.61|790.21|777.17|774.77|0
1652294100000|2022-05-11 18:35:00|777.92|775.52|776.92|774.52|782.65|780.25|773.69|771.29|0
1652294400000|2022-05-11 18:40:00|777.42|775.02|768.59|766.19|785.63|783.23|768.46|766.06|0
1652294700000|2022-05-11 18:45:00|768.21|765.81|781.87|779.47|782.65|780.25|766.22|763.82|0
1652295000000|2022-05-11 18:50:00|781.62|779.22|791.09|788.69|793.83|791.43|779.38|776.98|0
1652295300000|2022-05-11 18:55:00|791.47|789.07|793.83|791.43|795.32|792.92|787.6|785.2|0
1652295600000|2022-05-11 19:00:00|794.58|792.18|801.43|799.03|801.43|799.03|793.18|790.78|0
1652295900000|2022-05-11 19:05:00|800.68|798.28|795.7|793.3|805.16|802.76|794.96|792.56|0
1652296200000|2022-05-11 19:10:00|795.95|793.55|799.94|797.54|801.43|799.03|790.73|788.33|0
1652296500000|2022-05-11 19:15:00|799.57|797.17|797.94|795.54|807.9|805.5|792.72|790.32|0
1652296800000|2022-05-11 19:20:00|798.44|796.04|803.3|800.9|804.17|801.77|795.95|793.55|0
1652297100000|2022-05-11 19:25:00|802.67|800.27|801.38|798.98|804.12|801.72|793.17|790.77|0
1652297400000|2022-05-11 19:30:00|800.88|798.48|803.11|800.71|804.12|801.72|795.66|793.26|0
1652297700000|2022-05-11 19:35:00|803.36|800.96|813.82|811.42|814.82|812.42|802.86|800.46|0
1652298000000|2022-05-11 19:40:00|814.32|811.92|813.82|811.42|815.82|813.42|809.72|807.32|0
1652298300000|2022-05-11 19:45:00|813.58|811.18|822.8|820.4|822.93|820.53|813.58|811.18|0
1652298600000|2022-05-11 19:50:00|822.68|820.28|822.59|820.19|827.33|824.93|818.36|815.96|0
1652298900000|2022-05-11 19:55:00|822.1|819.7|820.35|817.95|826.08|823.68|819.11|816.71|0
1652299200000|2022-05-11 20:00:00|819.61|817.21|814.64|812.24|822.1|819.7|814.64|812.24|0
1652299500000|2022-05-11 20:05:00|814.89|812.49|814.64|812.24|815.14|812.74|811.66|809.26|0
1652299800000|2022-05-11 20:10:00|814.39|811.99|810.41|808.01|814.39|811.99|808.67|806.27|0
1652300100000|2022-05-11 20:15:00|811.11|808.31|810.61|807.81|811.49|808.69|807.13|804.33|0
1652300400000|2022-05-11 20:20:00|810.74|807.94|812.1|809.3|812.35|809.55|809.37|806.57|0
1652300700000|2022-05-11 20:25:00|811.11|808.31|810.36|807.56|813.85|811.05|810.36|807.56|0
1652301000000|2022-05-11 20:30:00|810.11|807.31|810.86|808.06|811.61|808.81|809.86|807.06|0
1652301300000|2022-05-11 20:35:00|811.11|808.31|809.61|806.81|811.36|808.56|809.37|806.57|0
1652301600000|2022-05-11 20:40:00|809.86|807.06|808.37|805.57|809.86|807.06|805.88|803.08|0
1652301900000|2022-05-11 20:45:00|808.25|805.45|806.88|804.08|808.87|806.07|804.88|802.08|0
1652302200000|2022-05-11 20:50:00|806.63|803.83|806.87|804.07|807.37|804.57|805.76|802.96|0
1652302500000|2022-05-11 20:55:00|807|804.2|808.94|806.14|810.36|807.56|806.63|803.83|0
1652302800000|2022-05-11 21:00:00|808.79|805.99|808.76|805.96|809.12|806.32|808.61|805.81|0
1652303100000|2022-05-11 21:05:00|808.47|805.67|810.97|808.17|811|808.2|808.36|805.56|0
1652303400000|2022-05-11 21:10:00|811|808.2|811.8|809|811.87|809.07|811|808.2|0
1652303700000|2022-05-11 21:15:00|811.83|809.03|812.37|809.57|812.67|809.87|811.83|809.03|0
1652304000000|2022-05-11 21:20:00|812.19|809.39|813.32|810.52|813.87|811.07|812.19|809.39|0
1652304300000|2022-05-11 21:25:00|813.72|810.92|813.54|810.74|813.8|811|812.99|810.19|0
1652304600000|2022-05-11 21:30:00|813.58|810.78|813.03|810.23|813.93|811.13|812.49|809.69|0
1652304900000|2022-05-11 21:35:00|812.99|810.19|813.36|810.56|813.76|810.96|812.96|810.16|0
1652305200000|2022-05-11 21:40:00|813.32|810.52|813.5|810.7|813.72|810.92|812.99|810.19|0
1652305500000|2022-05-11 21:45:00|813.36|810.56|812.45|809.65|813.47|810.67|812.45|809.65|0
1652305800000|2022-05-11 21:50:00|812.38|809.58|812.23|809.43|812.42|809.62|812.12|809.32|0
1652306100000|2022-05-11 21:55:00|812.27|809.47|811.36|808.56|812.74|809.94|810.86|808.06|0
1652306400000|2022-05-11 22:00:00|811.98|809.18|812.35|809.55|814.47|811.67|810.36|807.56|0
1652306700000|2022-05-11 22:05:00|812.23|809.43|814.34|811.54|816.46|813.66|812.23|809.43|0
1652307000000|2022-05-11 22:10:00|814.47|811.67|820.45|817.65|821.07|818.27|814.09|811.29|0
1652307300000|2022-05-11 22:15:00|821.07|818.27|821.55|818.75|823.06|820.26|819.07|816.27|0
1652307600000|2022-05-11 22:20:00|822.3|819.5|822.8|820|822.8|820|820.19|817.39|0
1652307900000|2022-05-11 22:25:00|822.93|820.13|821.3|818.5|823.54|820.74|819.44|816.64|0
1652308200000|2022-05-11 22:30:00|820.93|818.13|818.06|815.26|820.93|818.13|817.81|815.01|0
1652308500000|2022-05-11 22:35:00|817.81|815.01|816.32|813.52|817.81|815.01|815.2|812.4|0
1652308800000|2022-05-11 22:40:00|815.82|813.02|815.45|812.65|816.82|814.02|815.07|812.27|0
1652309100000|2022-05-11 22:45:00|815.57|812.77|814.71|811.91|816.45|813.65|814.08|811.28|0
1652309400000|2022-05-11 22:50:00|814.58|811.78|813.21|810.41|817.56|814.76|812.33|809.53|0
1652309700000|2022-05-11 22:55:00|812.96|810.16|811.59|808.79|813.96|811.16|811.59|808.79|0
1652310000000|2022-05-11 23:00:00|810.84|808.04|810.84|808.04|811.84|809.04|809.84|807.04|0
1652310300000|2022-05-11 23:05:00|810.59|807.79|810.84|808.04|812.33|809.53|810.59|807.79|0
1652310600000|2022-05-11 23:10:00|810.97|808.17|812.83|810.03|812.83|810.03|810.34|807.54|0
1652310900000|2022-05-11 23:15:00|813.08|810.28|812.21|809.41|813.21|810.41|811.59|808.79|0
1652311200000|2022-05-11 23:20:00|812.33|809.53|814.82|812.02|815.32|812.52|812.33|809.53|0
1652311500000|2022-05-11 23:25:00|814.95|812.15|815.57|812.77|815.82|813.02|814.08|811.28|0
1652311800000|2022-05-11 23:30:00|815.7|812.9|812.96|810.16|816.82|814.02|812.58|809.78|0
1652312100000|2022-05-11 23:35:00|812.71|809.91|810.59|807.79|813.46|810.66|810.22|807.42|0
1652312400000|2022-05-11 23:40:00|810.84|808.04|809.1|806.3|811.09|808.29|808.85|806.05|0
1652312700000|2022-05-11 23:45:00|808.98|806.18|808.85|806.05|809.59|806.79|805.74|802.94|0
1652313000000|2022-05-11 23:50:00|808.98|806.18|812.21|809.41|812.33|809.53|808.48|805.68|0
1652313300000|2022-05-11 23:55:00|812.58|809.78|808.85|806.05|812.58|809.78|808.85|806.05|0
1652313600000|2022-05-12 00:00:00|809.09|806.29|815.82|813.02|818.44|815.64|809.09|806.29|0
1652313900000|2022-05-12 00:05:00|816.95|814.15|810.84|808.04|817.31|814.51|809.09|806.29|0
1652314200000|2022-05-12 00:10:00|810.97|808.17|815.82|813.02|816.7|813.9|810.97|808.17|0
1652314500000|2022-05-12 00:15:00|816.07|813.27|827.53|824.73|828.28|825.48|816.07|813.27|0
1652314800000|2022-05-12 00:20:00|827.91|825.11|827.53|824.73|830.65|827.85|825.78|822.98|0
1652315100000|2022-05-12 00:25:00|828.28|825.48|824.79|821.99|830.02|827.22|824.54|821.74|0
1652315400000|2022-05-12 00:30:00|825.04|822.24|826.53|823.73|828.77|825.97|825.04|822.24|0
1652315700000|2022-05-12 00:35:00|826.28|823.48|818.06|815.26|826.78|823.98|817.56|814.76|0
1652316000000|2022-05-12 00:40:00|816.32|813.52|806.32|803.52|816.81|814.01|804.58|801.78|0
1652316300000|2022-05-12 00:45:00|806.08|803.28|805.08|802.28|809.69|806.89|804.58|801.78|0
1652316600000|2022-05-12 00:50:00|804.96|802.16|802.59|799.79|804.96|802.16|800.85|798.05|0
1652316900000|2022-05-12 00:55:00|802.72|799.92|803.46|800.66|805.33|802.53|802.59|799.79|0
1652317200000|2022-05-12 01:00:00|803.34|800.54|806.07|803.27|806.82|804.02|803.34|800.54|0
1652317500000|2022-05-12 01:05:00|805.83|803.03|810.31|807.51|812.8|810|805.33|802.53|0
1652317800000|2022-05-12 01:10:00|810.19|807.39|808.81|806.01|810.19|807.39|805.58|802.78|0
1652318100000|2022-05-12 01:15:00|808.69|805.89|806.45|803.65|808.69|805.89|801.34|798.54|0
1652318400000|2022-05-12 01:20:00|806.07|803.27|809.06|806.26|810.31|807.51|805.58|802.78|0
1652318700000|2022-05-12 01:25:00|809.31|806.51|807.2|804.4|809.31|806.51|804.08|801.28|0
1652319000000|2022-05-12 01:30:00|807.07|804.27|804.33|801.53|807.45|804.65|802.34|799.54|0
1652319300000|2022-05-12 01:35:00|804.83|802.03|806.06|803.26|807.2|804.4|803.96|801.16|0
1652319600000|2022-05-12 01:40:00|806.56|803.76|802.32|799.52|807.8|805|801.33|798.53|0
1652319900000|2022-05-12 01:45:00|802.07|799.27|799.46|796.66|802.07|799.27|798.84|796.04|0
1652320200000|2022-05-12 01:50:00|799.33|796.53|800.83|798.03|800.83|798.03|798.22|795.42|0
1652320500000|2022-05-12 01:55:00|801.08|798.28|801.58|798.78|802.7|799.9|797.84|795.04|0
1652320800000|2022-05-12 02:00:00|801.95|799.15|802.82|800.02|804.32|801.52|801.95|799.15|0
1652321100000|2022-05-12 02:05:00|802.7|799.9|804.45|801.65|804.81|802.01|801.95|799.15|0
1652321400000|2022-05-12 02:10:00|804.32|801.52|803.07|800.27|804.56|801.76|801.58|798.78|0
1652321700000|2022-05-12 02:15:00|803.2|800.4|800.33|797.53|803.57|800.77|800.33|797.53|0
1652322000000|2022-05-12 02:20:00|800.58|797.78|801.08|798.28|801.95|799.15|799.71|796.91|0
1652322300000|2022-05-12 02:25:00|800.96|798.16|803.57|800.77|804.56|801.76|800.96|798.16|0
1652322600000|2022-05-12 02:30:00|803.7|800.9|807.3|804.5|809.05|806.25|802.45|799.65|0
1652322900000|2022-05-12 02:35:00|807.43|804.63|809.3|806.5|809.55|806.75|807.43|804.63|0
1652323200000|2022-05-12 02:40:00|809.43|806.63|810.04|807.24|810.42|807.62|808.3|805.5|0
1652323500000|2022-05-12 02:45:00|809.55|806.75|810.92|808.12|811.29|808.49|807.3|804.5|0
1652323800000|2022-05-12 02:50:00|811.04|808.24|811.79|808.99|814.03|811.23|810.54|807.74|0
1652324100000|2022-05-12 02:55:00|812.04|809.24|807.8|805|812.54|809.74|807.55|804.75|0
1652324400000|2022-05-12 03:00:00|807.55|804.75|808.55|805.75|809.05|806.25|806.06|803.26|0
1652324700000|2022-05-12 03:05:00|808.8|806|808.93|806.13|810.79|807.99|807.55|804.75|0
1652325000000|2022-05-12 03:10:00|808.8|806|810.92|808.12|811.54|808.74|808.8|806|0
1652325300000|2022-05-12 03:15:00|811.17|808.37|809.79|806.99|811.17|808.37|807.55|804.75|0
1652325600000|2022-05-12 03:20:00|809.92|807.12|809.54|806.74|810.54|807.74|808.18|805.38|0
1652325900000|2022-05-12 03:25:00|809.18|806.38|808.8|806|809.43|806.63|808.05|805.25|0
1652326200000|2022-05-12 03:30:00|808.93|806.13|806.56|803.76|808.93|806.13|805.94|803.14|0
1652326500000|2022-05-12 03:35:00|806.44|803.64|806.8|804|807.68|804.88|805.56|802.76|0
1652326800000|2022-05-12 03:40:00|806.93|804.13|811.29|808.49|813.53|810.73|806.68|803.88|0
1652327100000|2022-05-12 03:45:00|810.92|808.12|809.05|806.25|811.29|808.49|809.05|806.25|0
1652327400000|2022-05-12 03:50:00|808.93|806.13|811.79|808.99|812.78|809.98|808.68|805.88|0
1652327700000|2022-05-12 03:55:00|811.54|808.74|810.04|807.24|812.53|809.73|810.04|807.24|0
1652328000000|2022-05-12 04:00:00|809.54|806.74|809.92|807.12|810.54|807.74|808.68|805.88|0
1652328300000|2022-05-12 04:05:00|810.29|807.49|813.03|810.23|814.03|811.23|810.29|807.49|0
1652328600000|2022-05-12 04:10:00|813.16|810.36|813.28|810.48|814.91|812.11|812.41|809.61|0
1652328900000|2022-05-12 04:15:00|812.91|810.11|814.66|811.86|815.15|812.35|812.53|809.73|0
1652329200000|2022-05-12 04:20:00|814.78|811.98|818.51|815.71|818.76|815.96|814.53|811.73|0
1652329500000|2022-05-12 04:25:00|818.26|815.46|818.15|815.35|819.51|816.71|817.77|814.97|0
1652329800000|2022-05-12 04:30:00|818.02|815.22|817.79|814.99|819.02|816.22|816.43|813.63|0
1652330100000|2022-05-12 04:35:00|817.67|814.87|820.16|817.36|820.53|817.73|817.54|814.74|0
1652330400000|2022-05-12 04:40:00|819.53|816.73|821.66|818.86|822.28|819.48|819.53|816.73|0
1652330700000|2022-05-12 04:45:00|821.53|818.73|819.78|816.98|822.52|819.72|818.54|815.74|0
1652331000000|2022-05-12 04:50:00|819.91|817.11|818.92|816.12|820.41|817.61|816.05|813.25|0
1652331300000|2022-05-12 04:55:00|819.04|816.24|821.28|818.48|821.28|818.48|818.42|815.62|0
1652331600000|2022-05-12 05:00:00|821.03|818.23|818.79|815.99|821.03|818.23|816.29|813.49|0
1652331900000|2022-05-12 05:05:00|818.29|815.49|820.78|817.98|822.52|819.72|818.29|815.49|0
1652332200000|2022-05-12 05:10:00|821.28|818.48|826.51|823.71|826.76|823.96|821.28|818.48|0
1652332500000|2022-05-12 05:15:00|826.26|823.46|827.14|824.34|829.13|826.33|826.01|823.21|0
1652332800000|2022-05-12 05:20:00|827.39|824.59|835.98|833.18|835.98|833.18|826.89|824.09|0
1652333100000|2022-05-12 05:25:00|835.73|832.93|830.38|827.58|835.73|832.93|830.25|827.45|0
1652333400000|2022-05-12 05:30:00|830.25|827.45|828.51|825.71|830.25|827.45|827.51|824.71|0
1652333700000|2022-05-12 05:35:00|828.39|825.59|831.13|828.33|832.24|829.44|826.14|823.34|0
1652334000000|2022-05-12 05:40:00|831|828.2|833.74|830.94|834.49|831.69|829.88|827.08|0
1652334300000|2022-05-12 05:45:00|833.99|831.19|836.86|834.06|837.48|834.68|832.74|829.94|0
1652334600000|2022-05-12 05:50:00|836.73|833.93|838|835.2|838.98|836.18|836.48|833.68|0
1652334900000|2022-05-12 05:55:00|837.75|834.95|839.13|836.33|839.62|836.82|835.76|832.96|0
1652335200000|2022-05-12 06:00:00|839|836.2|834.77|831.97|840.49|837.69|833.9|831.1|0
1652335500000|2022-05-12 06:05:00|834.65|831.85|828.92|826.12|834.9|832.1|827.29|824.49|0
1652335800000|2022-05-12 06:10:00|829.04|826.24|827.17|824.37|829.04|826.24|825.18|822.38|0
1652336100000|2022-05-12 06:15:00|827.29|824.49|832.66|829.86|834.52|831.72|826.43|823.63|0
1652336400000|2022-05-12 06:20:00|832.78|829.98|827.17|824.37|833.9|831.1|825.05|822.25|0
1652336700000|2022-05-12 06:25:00|827.04|824.24|831.78|828.98|832.03|829.23|826.55|823.75|0
1652337000000|2022-05-12 06:30:00|832.03|829.23|830.03|827.23|832.03|829.23|828.54|825.74|0
1652337300000|2022-05-12 06:35:00|829.91|827.11|829.04|826.24|829.91|827.11|825.93|823.13|0
1652337600000|2022-05-12 06:40:00|828.79|825.99|828.79|825.99|830.28|827.48|825.3|822.5|0
1652337900000|2022-05-12 06:45:00|828.67|825.87|837.01|834.21|840.5|837.7|828.67|825.87|0
1652338200000|2022-05-12 06:50:00|837.14|834.34|835.52|832.72|837.64|834.84|834.65|831.85|0
1652338500000|2022-05-12 06:55:00|835.15|832.35|837.51|834.71|838.01|835.21|831.91|829.11|0
1652338800000|2022-05-12 07:00:00|836.26|833.46|839.88|837.08|844.74|841.94|836.26|833.46|0
1652339100000|2022-05-12 07:05:00|840.93|838.53|840.82|838.42|845.29|842.89|839.46|837.06|0
1652339400000|2022-05-12 07:10:00|841.2|838.8|841.82|839.42|846.31|843.91|839.58|837.18|0
1652339700000|2022-05-12 07:15:00|842.07|839.67|842.07|839.67|843.32|840.92|832.6|830.2|0
1652340000000|2022-05-12 07:20:00|841.45|839.05|844.94|842.54|850.18|847.78|841.45|839.05|0
1652340300000|2022-05-12 07:25:00|844.81|842.41|837.96|835.56|846.06|843.66|835.34|832.94|0
1652340600000|2022-05-12 07:30:00|836.59|834.19|840.08|837.68|845.69|843.29|835.72|833.32|0
1652340900000|2022-05-12 07:35:00|839.83|837.43|844.31|841.91|844.31|841.91|837.58|835.18|0
1652341200000|2022-05-12 07:40:00|844.56|842.16|834.72|832.32|846.31|843.91|834.72|832.32|0
1652341500000|2022-05-12 07:45:00|834.84|832.44|817.16|814.76|835.84|833.44|816.54|814.14|0
1652341800000|2022-05-12 07:50:00|816.91|814.51|826.33|823.93|828.12|825.72|815.17|812.77|0
1652342100000|2022-05-12 07:55:00|825.83|823.43|826.13|823.73|831.11|828.71|825.02|822.62|0
1652342400000|2022-05-12 08:00:00|823.64|821.24|837.97|835.57|840.58|838.18|823.27|820.87|0
1652342700000|2022-05-12 08:05:00|837.59|835.19|836.34|833.94|841.58|839.18|833.11|830.71|0
1652343000000|2022-05-12 08:10:00|835.6|833.2|835.98|833.58|838.34|835.94|832.86|830.46|0
1652343300000|2022-05-12 08:15:00|835.85|833.45|838.34|835.94|839.46|837.06|831.86|829.46|0
1652343600000|2022-05-12 08:20:00|838.97|836.57|839.21|836.81|842.7|840.3|836.84|834.44|0
1652343900000|2022-05-12 08:25:00|840.08|837.68|838.22|835.82|842.08|839.68|836.34|833.94|0
1652344200000|2022-05-12 08:30:00|838.34|835.94|839.96|837.56|842.08|839.68|832.49|830.09|0
1652344500000|2022-05-12 08:35:00|840.58|838.18|843.07|840.67|846.06|843.66|840.21|837.81|0
1652344800000|2022-05-12 08:40:00|843.95|841.55|846.44|844.04|848.56|846.16|843.2|840.8|0
1652345100000|2022-05-12 08:45:00|846.06|843.66|850.8|848.4|853.79|851.39|845.81|843.41|0
1652345400000|2022-05-12 08:50:00|850.55|848.15|846.37|843.97|850.55|848.15|845.76|843.36|0
1652345700000|2022-05-12 08:55:00|846.62|844.22|846.62|844.22|849.36|846.96|844.38|841.98|0
1652346000000|2022-05-12 09:00:00|847.12|844.72|852.35|849.95|852.6|850.2|844.63|842.23|0
1652346300000|2022-05-12 09:05:00|852.1|849.7|847.87|845.47|852.1|849.7|847|844.6|0
1652346600000|2022-05-12 09:10:00|848.37|845.97|848.61|846.21|852.1|849.7|846.37|843.97|0
1652346900000|2022-05-12 09:15:00|849.11|846.71|844.13|841.73|851.85|849.45|843.88|841.48|0
1652347200000|2022-05-12 09:20:00|844.38|841.98|849.36|846.96|849.99|847.59|843.76|841.36|0
1652347500000|2022-05-12 09:25:00|849.24|846.84|850.36|847.96|852.98|850.58|847|844.6|0
1652347800000|2022-05-12 09:30:00|850.11|847.71|855.84|853.44|859.46|857.06|849.86|847.46|0
1652348100000|2022-05-12 09:35:00|855.09|852.69|848.61|846.21|855.09|852.69|848.12|845.72|0
1652348400000|2022-05-12 09:40:00|848.49|846.09|848.24|845.84|851.6|849.2|847.37|844.97|0
1652348700000|2022-05-12 09:45:00|848.61|846.21|843.63|841.23|849.36|846.96|843.01|840.61|0
1652349000000|2022-05-12 09:50:00|843.88|841.48|846.62|844.22|848.36|845.96|843.88|841.48|0
1652349300000|2022-05-12 09:55:00|847.37|844.97|850.11|847.71|850.24|847.84|846.37|843.97|0
1652349600000|2022-05-12 10:00:00|849.99|847.59|848.99|846.59|851.85|849.45|847.37|844.97|0
1652349900000|2022-05-12 10:05:00|848.86|846.46|846.5|844.1|850.86|848.46|844.51|842.11|0
1652350200000|2022-05-12 10:10:00|846.25|843.85|850.85|848.45|850.85|848.45|845.13|842.73|0
1652350500000|2022-05-12 10:15:00|850.98|848.58|850.36|847.96|851.73|849.33|849.36|846.96|0
1652350800000|2022-05-12 10:20:00|850.49|848.09|849.86|847.46|852.1|849.7|848.86|846.46|0
1652351100000|2022-05-12 10:25:00|849.61|847.21|838.9|836.5|850.11|847.71|838.65|836.25|0
1652351400000|2022-05-12 10:30:00|839.15|836.75|842.26|839.86|843.63|841.23|838.65|836.25|0
1652351700000|2022-05-12 10:35:00|842.14|839.74|846|843.6|847.37|844.97|839.64|837.24|0
1652352000000|2022-05-12 10:40:00|845.75|843.35|848.11|845.71|848.61|846.21|845|842.6|0
1652352300000|2022-05-12 10:45:00|847.86|845.46|849.61|847.21|850.6|848.2|847.86|845.46|0
1652352600000|2022-05-12 10:50:00|849.49|847.09|843.38|840.98|849.74|847.34|841.89|839.49|0
1652352900000|2022-05-12 10:55:00|842.76|840.36|839.03|836.63|842.88|840.48|836.16|833.76|0
1652353200000|2022-05-12 11:00:00|838.15|835.75|840.48|838.08|841.22|838.82|835.41|833.01|0
1652353500000|2022-05-12 11:05:00|840.35|837.95|842.84|840.44|843.83|841.43|839.98|837.58|0
1652353800000|2022-05-12 11:10:00|843.34|840.94|835.61|833.21|843.59|841.19|835.61|833.21|0
1652354100000|2022-05-12 11:15:00|835.74|833.34|836.36|833.96|836.36|833.96|834.37|831.97|0
1652354400000|2022-05-12 11:20:00|836.11|833.71|829.76|827.36|836.36|833.96|826.65|824.25|0
1652354700000|2022-05-12 11:25:00|830.13|827.73|834.62|832.22|835.11|832.71|828.14|825.74|0
1652355000000|2022-05-12 11:30:00|834.75|832.35|841.57|839.17|841.57|839.17|834.62|832.22|0
1652355300000|2022-05-12 11:35:00|841.07|838.67|843.81|841.41|844.94|842.54|838.33|835.93|0
1652355600000|2022-05-12 11:40:00|843.69|841.29|845.56|843.16|848.3|845.9|841.32|838.92|0
1652355900000|2022-05-12 11:45:00|845.93|843.53|854.53|852.13|854.53|852.13|845.93|843.53|0
1652356200000|2022-05-12 11:50:00|854.28|851.88|857.83|855.43|859.57|857.17|852.67|850.27|0
1652356500000|2022-05-12 11:55:00|857.33|854.93|862.19|859.79|866.05|863.65|853.09|850.69|0
1652356800000|2022-05-12 12:00:00|861.94|859.54|859.95|857.55|864.19|861.79|858.82|856.42|0
1652357100000|2022-05-12 12:05:00|859.82|857.42|856.08|853.68|860.57|858.17|853.22|850.82|0
1652357400000|2022-05-12 12:10:00|856.33|853.93|852.59|850.19|856.33|853.93|851.98|849.58|0
1652357700000|2022-05-12 12:15:00|852.84|850.44|852.34|849.94|855.09|852.69|849.98|847.58|0
1652358000000|2022-05-12 12:20:00|852.09|849.69|856.83|854.43|858.32|855.92|851.6|849.2|0
1652358300000|2022-05-12 12:25:00|857.08|854.68|856.59|854.19|858.59|856.19|853.35|850.95|0
1652358600000|2022-05-12 12:30:00|859.08|856.68|855.1|852.7|859.21|856.81|847.62|845.22|0
1652358900000|2022-05-12 12:35:00|856.09|853.69|850.99|848.59|857.34|854.94|850.61|848.21|0
1652359200000|2022-05-12 12:40:00|850.11|847.71|852.36|849.96|853.35|850.95|843.14|840.74|0
1652359500000|2022-05-12 12:45:00|853.23|850.83|852.55|850.15|853.35|850.95|848.62|846.22|0
1652359800000|2022-05-12 12:50:00|851.68|849.28|849.31|846.91|852.05|849.65|847.06|844.66|0
1652360100000|2022-05-12 12:55:00|848.56|846.16|851.8|849.4|854.29|851.89|846.69|844.29|0
1652360400000|2022-05-12 13:00:00|851.3|848.9|853.29|850.89|856.29|853.89|848.56|846.16|0
1652360700000|2022-05-12 13:05:00|853.79|851.39|848.31|845.91|854.54|852.14|847.06|844.66|0
1652361000000|2022-05-12 13:10:00|848.06|845.66|848.18|845.78|851.55|849.15|847.8|845.4|0
1652361300000|2022-05-12 13:15:00|848.3|845.9|847.3|844.9|851.04|848.64|844.81|842.41|0
1652361600000|2022-05-12 13:20:00|847.55|845.15|842.56|840.16|847.55|845.15|840.57|838.17|0
1652361900000|2022-05-12 13:25:00|844.06|841.66|854.53|852.13|854.53|852.13|843.81|841.41|0
1652362200000|2022-05-12 13:30:00|854.28|851.88|866.13|863.73|867.38|864.98|841.32|838.92|0
1652362500000|2022-05-12 13:35:00|867.75|865.35|875|872.6|876.25|873.85|859.02|856.62|0
1652362800000|2022-05-12 13:40:00|874.25|871.85|855.55|853.15|877.99|875.59|854.8|852.4|0
1652363100000|2022-05-12 13:45:00|857.68|855.28|850.16|847.76|863.16|860.76|835.57|833.17|0
1652363400000|2022-05-12 13:50:00|851.03|848.63|847.04|844.64|860|857.6|842.93|840.53|0
1652363700000|2022-05-12 13:55:00|847.54|845.14|862.5|860.1|867.49|865.09|847.54|845.14|0
1652364000000|2022-05-12 14:00:00|863.5|861.1|863.53|861.13|873.25|870.85|861.53|859.13|0
1652364300000|2022-05-12 14:05:00|863.28|860.88|837.54|835.14|863.28|860.88|834.29|831.89|0
1652364600000|2022-05-12 14:10:00|838.53|836.13|829.79|827.39|840.28|837.88|820.94|818.54|0
1652364900000|2022-05-12 14:15:00|830.29|827.89|831.18|828.78|840.03|837.63|825.05|822.65|0
1652365200000|2022-05-12 14:20:00|831.05|828.65|815.6|813.2|835.04|832.64|811.12|808.72|0
1652365500000|2022-05-12 14:25:00|815.48|813.08|828.69|826.29|832.05|829.65|814.23|811.83|0
1652365800000|2022-05-12 14:30:00|827.07|824.67|833.55|831.15|839.53|837.13|821.34|818.94|0
1652366100000|2022-05-12 14:35:00|834.3|831.9|823.71|821.31|838.54|836.14|822.58|820.18|0
1652366400000|2022-05-12 14:40:00|823.96|821.56|835.81|833.41|839.04|836.64|823.71|821.31|0
1652366700000|2022-05-12 14:45:00|834.81|832.41|827.71|825.31|838.8|836.4|823.35|820.95|0
1652367000000|2022-05-12 14:50:00|827.96|825.56|815.63|813.23|827.96|825.56|815.13|812.73|0
1652367300000|2022-05-12 14:55:00|814.63|812.23|807.84|805.44|816.87|814.47|805.84|803.44|0
1652367600000|2022-05-12 15:00:00|806.09|803.69|802.36|799.96|817.06|814.66|802.36|799.96|0
1652367900000|2022-05-12 15:05:00|801.24|798.84|792.12|789.72|808.09|805.69|791.88|789.48|0
1652368200000|2022-05-12 15:10:00|791.88|789.48|805.33|802.93|805.33|802.93|790.88|788.48|0
1652368500000|2022-05-12 15:15:00|806.95|804.55|809.07|806.67|813.3|810.9|805.21|802.81|0
1652368800000|2022-05-12 15:20:00|809.2|806.8|820.28|817.88|820.53|818.13|806.57|804.17|0
1652369100000|2022-05-12 15:25:00|818.54|816.14|818.42|816.02|821.53|819.13|812.8|810.4|0
1652369400000|2022-05-12 15:30:00|817.92|815.52|828.16|825.76|833.77|831.37|815.3|812.9|0
1652369700000|2022-05-12 15:35:00|828.28|825.88|822.3|819.9|831.52|829.12|820.18|817.78|0
1652370000000|2022-05-12 15:40:00|820.8|818.4|834.02|831.62|834.39|831.99|820.68|818.28|0
1652370300000|2022-05-12 15:45:00|835.01|832.61|844.49|842.09|845.12|842.72|833.77|831.37|0
1652370600000|2022-05-12 15:50:00|844.74|842.34|850.98|848.58|856.1|853.7|844.74|842.34|0
1652370900000|2022-05-12 15:55:00|852.47|850.07|860.89|858.49|860.89|858.49|851.12|848.72|0
1652371200000|2022-05-12 16:00:00|861.01|858.61|859.13|856.01|866.11|862.99|858.63|855.51|0
1652371500000|2022-05-12 16:05:00|858.88|855.76|855.88|852.76|863.62|860.5|853.89|850.77|0
1652371800000|2022-05-12 16:10:00|857.76|854.64|856.88|853.76|864.86|861.74|851.89|848.77|0
1652372100000|2022-05-12 16:15:00|856.63|853.51|856.63|853.51|865.36|862.24|853.02|849.9|0
1652372400000|2022-05-12 16:20:00|857.63|854.51|849.14|846.02|860.25|857.13|847.66|844.54|0
1652372700000|2022-05-12 16:25:00|850.14|847.02|842.91|839.79|850.89|847.77|840.42|837.3|0
1652373000000|2022-05-12 16:30:00|842.92|839.8|832.93|829.81|843.66|840.54|830.44|827.32|0
1652373300000|2022-05-12 16:35:00|832.43|829.31|838.16|835.04|838.16|835.04|829.19|826.07|0
1652373600000|2022-05-12 16:40:00|838.41|835.29|828.82|825.7|849.88|846.76|828.82|825.7|0
1652373900000|2022-05-12 16:45:00|827.69|824.57|835.92|832.8|837.91|834.79|824.95|821.83|0
1652374200000|2022-05-12 16:50:00|836.17|833.05|835.67|832.55|841.65|838.53|832.43|829.31|0
1652374500000|2022-05-12 16:55:00|836.17|833.05|844.15|841.03|844.9|841.78|830.68|827.56|0
1652374800000|2022-05-12 17:00:00|844.28|841.16|850.77|847.65|852.13|849.01|837.8|834.68|0
1652375100000|2022-05-12 17:05:00|852.76|849.64|853.13|850.01|856.37|853.25|849.14|846.02|0
1652375400000|2022-05-12 17:10:00|852.38|849.26|851.63|848.51|854.38|851.26|842.54|839.42|0
1652375700000|2022-05-12 17:15:00|852.63|849.51|857.62|854.5|859.61|856.49|845.65|842.53|0
1652376000000|2022-05-12 17:20:00|858.12|855|855.65|852.53|859.39|856.27|849.91|846.79|0
1652376300000|2022-05-12 17:25:00|854.9|851.78|855.4|852.28|861.38|858.26|852.9|849.78|0
1652376600000|2022-05-12 17:30:00|855.65|852.53|861.88|858.76|865.62|862.5|851.41|848.29|0
1652376900000|2022-05-12 17:35:00|862.38|859.26|869.61|866.49|871.11|867.99|858.89|855.77|0
1652377200000|2022-05-12 17:40:00|870.11|866.99|871.36|868.24|872.6|869.48|868.11|864.99|0
1652377500000|2022-05-12 17:45:00|872.23|869.11|882.38|879.26|882.63|879.51|869.86|866.74|0
1652377800000|2022-05-12 17:50:00|882.63|879.51|880.77|877.65|882.63|879.51|878.14|875.02|0
1652378100000|2022-05-12 17:55:00|880.64|877.52|877.64|874.52|883.63|880.51|872.16|869.04|0
1652378400000|2022-05-12 18:00:00|877.77|874.65|872.66|869.54|879.89|876.77|869.17|866.05|0
1652378700000|2022-05-12 18:05:00|873.65|870.53|887.11|883.99|887.61|884.49|873.65|870.53|0
1652379000000|2022-05-12 18:10:00|887.61|884.49|882.37|879.25|887.86|884.74|882.37|879.25|0
1652379300000|2022-05-12 18:15:00|882.12|879|876.38|873.26|884.35|881.23|875.38|872.26|0
1652379600000|2022-05-12 18:20:00|877.13|874.01|880.87|877.75|884.11|880.99|871.89|868.77|0
1652379900000|2022-05-12 18:25:00|881.74|878.62|878.62|875.5|884.99|881.87|874.88|871.76|0
1652380200000|2022-05-12 18:30:00|879.12|876|887.1|883.98|891.47|888.35|877.26|874.14|0
1652380500000|2022-05-12 18:35:00|886.1|882.98|893.09|889.97|894.09|890.97|886.1|882.98|0
1652380800000|2022-05-12 18:40:00|892.59|889.47|893.09|889.97|896.33|893.21|890.6|887.48|0
1652381100000|2022-05-12 18:45:00|892.34|889.22|892.36|889.24|892.86|889.74|886.35|883.23|0
1652381400000|2022-05-12 18:50:00|893.98|890.86|888.87|885.75|896.48|893.36|883.63|880.51|0
1652381700000|2022-05-12 18:55:00|889.61|886.49|891.1|887.98|894.09|890.97|886.87|883.75|0
1652382000000|2022-05-12 19:00:00|891.35|888.23|879.38|876.26|893.59|890.47|878.63|875.51|0
1652382300000|2022-05-12 19:05:00|878.63|875.51|886.34|883.22|890.09|886.97|878.63|875.51|0
1652382600000|2022-05-12 19:10:00|886.09|882.97|886.09|882.97|894.33|891.21|885.84|882.72|0
1652382900000|2022-05-12 19:15:00|886.47|883.35|869.76|866.88|886.47|883.35|866.77|863.89|0
1652383200000|2022-05-12 19:20:00|869.51|866.63|854.48|851.6|870.76|867.88|849.99|847.11|0
1652383500000|2022-05-12 19:25:00|854.98|852.1|866.45|863.57|867.2|864.32|845.5|842.62|0
1652383800000|2022-05-12 19:30:00|865.09|862.21|854.98|852.1|865.7|862.82|848.74|845.86|0
1652384100000|2022-05-12 19:35:00|857.72|854.84|849.49|846.61|863.09|860.21|849.49|846.61|0
1652384400000|2022-05-12 19:40:00|850.24|847.36|853.73|850.85|857.46|854.58|842.24|839.36|0
1652384700000|2022-05-12 19:45:00|852.98|850.1|850.72|847.84|855.48|852.6|843.75|840.87|0
1652385000000|2022-05-12 19:50:00|846.98|844.1|843.24|840.36|848.73|845.85|833.26|830.38|0
1652385300000|2022-05-12 19:55:00|843.99|841.11|822.22|819.34|845.98|843.1|822.22|819.34|0
1652385600000|2022-05-12 20:00:00|824.22|821.34|824.23|821.35|828.71|825.83|821.85|818.97|0
1652385900000|2022-05-12 20:05:00|824.73|821.85|822.73|819.85|825.47|822.59|821.98|819.1|0
1652386200000|2022-05-12 20:10:00|823.23|820.35|830.46|827.58|831.21|828.33|822.98|820.1|0
1652386500000|2022-05-12 20:15:00|830.2|826.84|825.96|822.6|831.45|828.09|825.22|821.86|0
1652386800000|2022-05-12 20:20:00|826.21|822.85|826.96|823.6|829.21|825.85|825.71|822.35|0
1652387100000|2022-05-12 20:25:00|826.71|823.35|827.09|823.73|829.21|825.85|826.09|822.73|0
1652387400000|2022-05-12 20:30:00|827.21|823.85|829.96|826.6|834.2|830.84|827.09|823.73|0
1652387700000|2022-05-12 20:35:00|829.71|826.35|834.58|831.22|837.32|833.96|828.59|825.23|0
1652388000000|2022-05-12 20:40:00|834.2|830.84|834.94|831.58|835.82|832.46|830.45|827.09|0
1652388300000|2022-05-12 20:45:00|834.83|831.47|840.43|837.07|840.43|837.07|831.95|828.59|0
1652388600000|2022-05-12 20:50:00|841.18|837.82|844.31|840.95|844.56|841.2|840.18|836.82|0
1652388900000|2022-05-12 20:55:00|844.43|841.07|842.06|838.7|846.55|843.19|841.06|837.7|0
1652389200000|2022-05-12 21:00:00|841.58|838.22|840.82|837.46|841.77|838.41|840.52|837.16|0
1652389500000|2022-05-12 21:05:00|840.89|837.53|840.96|837.6|841.29|837.93|840.67|837.31|0
1652389800000|2022-05-12 21:10:00|840.67|837.31|839.41|836.05|840.67|837.31|838.64|835.28|0
1652390100000|2022-05-12 21:15:00|839.37|836.01|839.52|836.16|839.63|836.27|839.26|835.9|0
1652390400000|2022-05-12 21:20:00|839.56|836.2|838.02|834.66|839.56|836.2|838.02|834.66|0
1652390700000|2022-05-12 21:25:00|838.24|834.88|837.55|834.19|838.35|834.99|837.51|834.15|0
1652391000000|2022-05-12 21:30:00|837.51|834.15|837.66|834.3|837.66|834.3|837.08|833.72|0
1652391300000|2022-05-12 21:35:00|837.55|834.19|837.37|834.01|837.66|834.3|837.37|834.01|0
1652391600000|2022-05-12 21:40:00|837.77|834.41|837.69|834.33|837.99|834.63|837.08|833.72|0
1652391900000|2022-05-12 21:45:00|837.49|834.13|837.22|833.86|837.49|834.13|836.64|833.28|0
1652392200000|2022-05-12 21:50:00|837.15|833.79|837.29|833.93|837.33|833.97|836.75|833.39|0
1652392500000|2022-05-12 21:55:00|837.11|833.75|836.72|833.36|837.15|833.79|836.64|833.28|0
1652392800000|2022-05-12 22:00:00|835.32|831.96|834.2|830.84|835.32|831.96|831.45|828.09|0
1652393100000|2022-05-12 22:05:00|833.7|830.34|831.7|828.34|835.57|832.21|829.95|826.59|0
1652393400000|2022-05-12 22:10:00|831.2|827.84|828.96|825.6|832.2|828.84|827.96|824.6|0
1652393700000|2022-05-12 22:15:00|829.2|825.84|829.33|825.97|832.2|828.84|828.59|825.23|0
1652394000000|2022-05-12 22:20:00|828.71|825.35|832.08|828.72|832.08|828.72|827.71|824.35|0
1652394300000|2022-05-12 22:25:00|832.2|828.84|827.34|823.98|832.2|828.84|826.96|823.6|0
1652394600000|2022-05-12 22:30:00|827.21|823.85|831.33|827.97|831.45|828.09|827.21|823.85|0
1652394900000|2022-05-12 22:35:00|831.83|828.47|831.08|827.72|831.83|828.47|830.95|827.59|0
1652395200000|2022-05-12 22:40:00|830.95|827.59|829.45|826.09|831.08|827.72|829.45|826.09|0
1652395500000|2022-05-12 22:45:00|829.7|826.34|830.2|826.84|830.7|827.34|828.71|825.35|0
1652395800000|2022-05-12 22:50:00|830.08|826.72|829.7|826.34|830.58|827.22|828.46|825.1|0
1652396100000|2022-05-12 22:55:00|829.45|826.09|829.2|825.84|830.45|827.09|828.95|825.59|0
1652396400000|2022-05-12 23:00:00|828.95|825.59|824.71|821.35|829.58|826.22|823.97|820.61|0
1652396700000|2022-05-12 23:05:00|824.46|821.1|824.21|820.85|824.71|821.35|820.47|817.11|0
1652397000000|2022-05-12 23:10:00|824.34|820.98|822.35|818.99|824.71|821.35|821.22|817.86|0
1652397300000|2022-05-12 23:15:00|822.47|819.11|822.97|819.61|824.71|821.35|822.22|818.86|0
1652397600000|2022-05-12 23:20:00|822.47|819.11|818.48|815.12|822.47|819.11|818.36|815|0
1652397900000|2022-05-12 23:25:00|818.23|814.87|818.47|815.11|819.48|816.12|815.98|812.62|0
1652398200000|2022-05-12 23:30:00|818.1|814.74|816.47|813.11|818.97|815.61|815.23|811.87|0
1652398500000|2022-05-12 23:35:00|815.97|812.61|813.73|810.37|817.47|814.11|813.48|810.12|0
1652398800000|2022-05-12 23:40:00|813.61|810.25|812.98|809.62|813.73|810.37|811.24|807.88|0
1652399100000|2022-05-12 23:45:00|812.61|809.25|809.24|805.88|812.73|809.37|807.99|804.63|0
1652399400000|2022-05-12 23:50:00|808.99|805.63|809.12|805.76|810.24|806.88|808.49|805.13|0
1652399700000|2022-05-12 23:55:00|808.99|805.63|809.74|806.38|809.99|806.63|808.62|805.26|0
1652400000000|2022-05-13 00:00:00|809.99|806.63|808.49|805.13|813.98|810.62|808.49|805.13|0
1652400300000|2022-05-13 00:05:00|808.74|805.38|810.99|807.63|811.23|807.87|808.49|805.13|0
1652400600000|2022-05-13 00:10:00|811.23|807.87|808.99|805.63|813.98|810.62|807.99|804.63|0
1652400900000|2022-05-13 00:15:00|809.24|805.88|807.97|804.61|809.47|806.11|807.85|804.49|0
1652401200000|2022-05-13 00:20:00|808.6|805.24|806.73|803.37|809.22|805.86|806.73|803.37|0
1652401500000|2022-05-13 00:25:00|806.48|803.12|804.23|800.87|807.85|804.49|804.23|800.87|0
1652401800000|2022-05-13 00:30:00|803.98|800.62|801.75|798.39|804.23|800.87|800.49|797.13|0
1652402100000|2022-05-13 00:35:00|801.5|798.14|800.5|797.14|803.24|799.88|800.5|797.14|0
1652402400000|2022-05-13 00:40:00|800.75|797.39|801.25|797.89|801.75|798.39|800|796.64|0
1652402700000|2022-05-13 00:45:00|801.38|798.02|802.5|799.14|802.5|799.14|800.75|797.39|0
1652403000000|2022-05-13 00:50:00|802.75|799.39|802.25|798.89|802.75|799.39|801.75|798.39|0
1652403300000|2022-05-13 00:55:00|802.13|798.77|801.63|798.27|802.88|799.52|801|797.64|0
1652403600000|2022-05-13 01:00:00|801.75|798.39|802|798.64|803.74|800.38|801.75|798.39|0
1652403900000|2022-05-13 01:05:00|802.25|798.89|802.5|799.14|802.99|799.63|801.5|798.14|0
1652404200000|2022-05-13 01:10:00|802.13|798.77|801.25|797.89|803.37|800.01|801|797.64|0
1652404500000|2022-05-13 01:15:00|801|797.64|795.27|791.91|801.5|798.14|795.27|791.91|0
1652404800000|2022-05-13 01:20:00|795.51|792.15|793.9|790.54|796.01|792.65|793.4|790.04|0
1652405100000|2022-05-13 01:25:00|793.77|790.41|794.52|791.16|794.77|791.41|792.52|789.16|0
1652405400000|2022-05-13 01:30:00|794.15|790.79|796.01|792.65|797.01|793.65|794.02|790.66|0
1652405700000|2022-05-13 01:35:00|795.89|792.53|800.13|796.77|801|797.64|795.89|792.53|0
1652406000000|2022-05-13 01:40:00|800.25|796.89|800.13|796.77|800.75|797.39|797.76|794.4|0
1652406300000|2022-05-13 01:45:00|800.25|796.89|797.76|794.4|800.38|797.02|797.26|793.9|0
1652406600000|2022-05-13 01:50:00|797.64|794.28|796.4|793.04|798.51|795.15|795.65|792.29|0
1652406900000|2022-05-13 01:55:00|796.27|792.91|797.02|793.66|797.52|794.16|795.77|792.41|0
1652407200000|2022-05-13 02:00:00|796.77|793.41|795.16|791.8|797.02|793.66|793.78|790.42|0
1652407500000|2022-05-13 02:05:00|795.03|791.67|796.27|792.91|796.65|793.29|794.03|790.67|0
1652407800000|2022-05-13 02:10:00|796.15|792.79|797.52|794.16|798.4|795.04|796.02|792.66|0
1652408100000|2022-05-13 02:15:00|797.65|794.29|796.02|792.66|798.27|794.91|794.91|791.55|0
1652408400000|2022-05-13 02:20:00|796.27|792.91|796.77|793.41|797.02|793.66|795.28|791.92|0
1652408700000|2022-05-13 02:25:00|796.65|793.29|797.65|794.29|797.77|794.41|796.27|792.91|0
1652409000000|2022-05-13 02:30:00|797.52|794.16|796.02|792.66|797.77|794.41|796.02|792.66|0
1652409300000|2022-05-13 02:35:00|796.15|792.79|798.52|795.16|798.65|795.29|795.27|791.91|0
1652409600000|2022-05-13 02:40:00|798.02|794.66|797.02|793.66|798.02|794.66|796.52|793.16|0
1652409900000|2022-05-13 02:45:00|796.9|793.54|796.52|793.16|797.27|793.91|795.77|792.41|0
1652410200000|2022-05-13 02:50:00|796.77|793.41|797.02|793.66|797.65|794.29|796.27|792.91|0
1652410500000|2022-05-13 02:55:00|797.27|793.91|796.52|793.16|797.4|794.04|796.52|793.16|0
1652410800000|2022-05-13 03:00:00|797.02|793.66|797.27|793.91|797.52|794.16|796.02|792.66|0
1652411100000|2022-05-13 03:05:00|797.4|794.04|793.28|789.92|797.4|794.04|792.53|789.17|0
1652411400000|2022-05-13 03:10:00|793.16|789.8|792.78|789.42|794.53|791.17|792.53|789.17|0
1652411700000|2022-05-13 03:15:00|792.53|789.17|786.8|783.44|792.53|789.17|786.55|783.19|0
1652412000000|2022-05-13 03:20:00|786.68|783.32|783.31|779.95|787.55|784.19|783.19|779.83|0
1652412300000|2022-05-13 03:25:00|783.44|780.08|783.31|779.95|786.05|782.69|783.06|779.7|0
1652412600000|2022-05-13 03:30:00|783.06|779.7|780.32|776.96|783.31|779.95|779.08|775.72|0
1652412900000|2022-05-13 03:35:00|780.2|776.84|780.82|777.46|781.32|777.96|779.32|775.96|0
1652413200000|2022-05-13 03:40:00|779.95|776.59|779.32|775.96|780.07|776.71|778.83|775.47|0
1652413500000|2022-05-13 03:45:00|779.08|775.72|784.31|780.95|784.69|781.33|779.08|775.72|0
1652413800000|2022-05-13 03:50:00|784.19|780.83|785.55|782.19|785.8|782.44|782.94|779.58|0
1652414100000|2022-05-13 03:55:00|785.3|781.94|785.05|781.69|786.05|782.69|784.44|781.08|0
1652414400000|2022-05-13 04:00:00|785.3|781.94|788.79|785.43|788.79|785.43|785.05|781.69|0
1652414700000|2022-05-13 04:05:00|789.17|785.81|788.29|784.93|790.54|787.18|788.04|784.68|0
1652415000000|2022-05-13 04:10:00|788.54|785.18|790.04|786.68|791.78|788.42|788.54|785.18|0
1652415300000|2022-05-13 04:15:00|790.29|786.93|791.66|788.3|791.78|788.42|789.54|786.18|0
1652415600000|2022-05-13 04:20:00|791.78|788.42|789.67|786.31|791.78|788.42|789.54|786.18|0
1652415900000|2022-05-13 04:25:00|789.54|786.18|789.79|786.43|790.67|787.31|789.17|785.81|0
1652416200000|2022-05-13 04:30:00|789.92|786.56|790.54|787.18|790.79|787.43|789.29|785.93|0
1652416500000|2022-05-13 04:35:00|790.29|786.93|789.04|785.68|790.29|786.93|788.79|785.43|0
1652416800000|2022-05-13 04:40:00|789.29|785.93|788.79|785.43|789.79|786.43|788.54|785.18|0
1652417100000|2022-05-13 04:45:00|789.17|785.81|785.93|782.57|789.29|785.93|785.8|782.44|0
1652417400000|2022-05-13 04:50:00|786.18|782.82|785.05|781.69|786.55|783.19|783.81|780.45|0
1652417700000|2022-05-13 04:55:00|784.8|781.44|785.55|782.19|786.05|782.69|784.31|780.95|0
1652418000000|2022-05-13 05:00:00|785.3|781.94|787.3|783.94|789.29|785.93|785.05|781.69|0
1652418300000|2022-05-13 05:05:00|787.18|783.82|785.05|781.69|788.29|784.93|784.31|780.95|0
1652418600000|2022-05-13 05:10:00|784.8|781.44|786.05|782.69|786.55|783.19|783.31|779.95|0
1652418900000|2022-05-13 05:15:00|785.43|782.07|784.06|780.7|786.05|782.69|784.06|780.7|0
1652419200000|2022-05-13 05:20:00|783.31|779.95|783.19|779.83|784.31|780.95|781.32|777.96|0
1652419500000|2022-05-13 05:25:00|783.06|779.7|785.55|782.19|786.8|783.44|783.06|779.7|0
1652419800000|2022-05-13 05:30:00|785.43|782.07|783.44|780.08|786.8|783.44|783.06|779.7|0
1652420100000|2022-05-13 05:35:00|783.56|780.2|782.56|779.2|783.81|780.45|781.81|778.45|0
1652420400000|2022-05-13 05:40:00|782.81|779.45|782.81|779.45|783.81|780.45|782.19|778.83|0
1652420700000|2022-05-13 05:45:00|782.56|779.2|784.43|781.07|785.05|781.69|781.81|778.45|0
1652421000000|2022-05-13 05:50:00|784.55|781.19|785.3|781.94|786.55|783.19|784.55|781.19|0
1652421300000|2022-05-13 05:55:00|785.18|781.82|785.8|782.44|787.05|783.69|784.8|781.44|0
1652421600000|2022-05-13 06:00:00|785.55|782.19|787.79|784.43|787.92|784.56|784.3|780.94|0
1652421900000|2022-05-13 06:05:00|788.04|784.68|787.92|784.56|788.29|784.93|784.3|780.94|0
1652422200000|2022-05-13 06:10:00|788.04|784.68|793.52|790.16|793.9|790.54|788.04|784.68|0
1652422500000|2022-05-13 06:15:00|793.28|789.92|796.02|792.66|797.76|794.4|793.03|789.67|0
1652422800000|2022-05-13 06:20:00|795.77|792.41|793.77|790.41|796.15|792.79|792.78|789.42|0
1652423100000|2022-05-13 06:25:00|794.02|790.66|795.26|791.9|795.52|792.16|791.53|788.17|0
1652423400000|2022-05-13 06:30:00|795.51|792.15|793.39|790.03|796.64|793.28|792.26|788.9|0
1652423700000|2022-05-13 06:35:00|793.14|789.78|792.01|788.65|793.51|790.15|790.65|787.29|0
1652424000000|2022-05-13 06:40:00|791.51|788.15|790.15|786.79|794.26|790.9|789.77|786.41|0
1652424300000|2022-05-13 06:45:00|790.27|786.91|787.77|784.41|791.39|788.03|787.52|784.16|0
1652424600000|2022-05-13 06:50:00|788.02|784.66|788.77|785.41|789.77|786.41|787.27|783.91|0
1652424900000|2022-05-13 06:55:00|789.52|786.16|790.27|786.91|791.39|788.03|787.52|784.16|0
1652425200000|2022-05-13 07:00:00|791.51|788.15|797.25|793.89|799.24|795.88|790.64|787.28|0
1652425500000|2022-05-13 07:05:00|797.64|794.76|796.01|793.13|800.75|797.87|795.14|792.26|0
1652425800000|2022-05-13 07:10:00|795.76|792.88|793.02|790.14|796.51|793.63|790.16|787.28|0
1652426100000|2022-05-13 07:15:00|792.9|790.02|795.76|792.88|798.75|795.87|789.66|786.78|0
1652426400000|2022-05-13 07:20:00|796.39|793.51|786.42|783.54|797.01|794.13|784.79|781.91|0
1652426700000|2022-05-13 07:25:00|786.04|783.16|785.54|782.66|792.52|789.64|784.54|781.66|0
1652427000000|2022-05-13 07:30:00|785.04|782.16|776.79|773.91|786.29|783.41|776.79|773.91|0
1652427300000|2022-05-13 07:35:00|776.91|774.03|776.79|773.91|778.28|775.4|776.79|773.91|0
1652427600000|2022-05-13 07:40:00|777.03|774.15|779.78|776.9|781.02|778.14|777.03|774.15|0
1652427900000|2022-05-13 07:45:00|779.53|776.65|779.03|776.15|780.77|777.89|776.78|773.9|0
1652428200000|2022-05-13 07:50:00|778.78|775.9|782.02|779.14|782.02|779.14|778.28|775.4|0
1652428500000|2022-05-13 07:55:00|782.27|779.39|785.76|782.88|787.5|784.62|781.77|778.89|0
1652428800000|2022-05-13 08:00:00|786.01|783.13|781.15|778.27|786.01|783.13|779.53|776.65|0
1652429100000|2022-05-13 08:05:00|781.27|778.39|779.41|776.53|781.27|778.39|777.78|774.9|0
1652429400000|2022-05-13 08:10:00|779.28|776.4|782.77|779.89|783.27|780.39|779.28|776.4|0
1652429700000|2022-05-13 08:15:00|782.27|779.39|779.78|776.9|782.77|779.89|779.41|776.53|0
1652430000000|2022-05-13 08:20:00|780.02|777.14|777.53|774.65|781.02|778.14|777.53|774.65|0
1652430300000|2022-05-13 08:25:00|777.66|774.78|778.28|775.4|779.03|776.15|776.78|773.9|0
1652430600000|2022-05-13 08:30:00|778.03|775.15|778.78|775.9|781.77|778.89|777.41|774.53|0
1652430900000|2022-05-13 08:35:00|778.53|775.65|781.27|778.39|781.77|778.89|778.53|775.65|0
1652431200000|2022-05-13 08:40:00|781.52|778.64|782.9|780.02|784.26|781.38|780.65|777.77|0
1652431500000|2022-05-13 08:45:00|783.51|780.63|786.26|783.38|786.51|783.63|783.02|780.14|0
1652431800000|2022-05-13 08:50:00|786.51|783.63|783.26|780.38|787.63|784.75|783.15|780.27|0
1652432100000|2022-05-13 08:55:00|783.02|780.14|782.4|779.52|784.51|781.63|782.27|779.39|0
1652432400000|2022-05-13 09:00:00|782.27|779.39|779.9|777.02|782.27|779.39|779.28|776.4|0
1652432700000|2022-05-13 09:05:00|779.53|776.65|776.78|773.9|780.9|778.02|776.78|773.9|0
1652433000000|2022-05-13 09:10:00|777.03|774.15|778.53|775.65|778.53|775.65|776.78|773.9|0
1652433300000|2022-05-13 09:15:00|778.41|775.53|778.03|775.15|780.02|777.14|777.78|774.9|0
1652433600000|2022-05-13 09:20:00|777.78|774.9|778.53|775.65|778.53|775.65|777.78|774.9|0
1652433900000|2022-05-13 09:25:00|778.78|775.9|780.52|777.64|781.52|778.64|775.04|772.16|0
1652434200000|2022-05-13 09:30:00|780.27|777.39|784.01|781.13|785.26|782.38|779.77|776.89|0
1652434500000|2022-05-13 09:35:00|783.76|780.88|784.51|781.63|786.01|783.13|783.01|780.13|0
1652434800000|2022-05-13 09:40:00|784.01|781.13|783.39|780.51|785.51|782.63|783.01|780.13|0
1652435100000|2022-05-13 09:45:00|782.27|779.39|784.39|781.51|786.14|783.26|780.77|777.89|0
1652435400000|2022-05-13 09:50:00|784.26|781.38|789.25|786.37|789.25|786.37|784.01|781.13|0
1652435700000|2022-05-13 09:55:00|789.38|786.5|787|784.12|789.38|786.5|785.64|782.76|0
1652436000000|2022-05-13 10:00:00|787.25|784.37|785.14|782.26|787.63|784.75|785.01|782.13|0
1652436300000|2022-05-13 10:05:00|785.26|782.38|789.5|786.62|789.75|786.87|785.26|782.38|0
1652436600000|2022-05-13 10:10:00|789.13|786.25|783.14|780.26|790.13|787.25|782.89|780.01|0
1652436900000|2022-05-13 10:15:00|783.01|780.13|785.76|782.88|786.01|783.13|782.52|779.64|0
1652437200000|2022-05-13 10:20:00|785.64|782.76|783.89|781.01|786.25|783.37|783.76|780.88|0
1652437500000|2022-05-13 10:25:00|784.26|781.38|784.14|781.26|784.76|781.88|783.26|780.38|0
1652437800000|2022-05-13 10:30:00|784.51|781.63|782.51|779.63|785.26|782.38|781.77|778.89|0
1652438100000|2022-05-13 10:35:00|782.27|779.39|779.27|776.39|782.27|779.39|779.27|776.39|0
1652438400000|2022-05-13 10:40:00|779.15|776.27|782.51|779.63|782.51|779.63|778.78|775.9|0
1652438700000|2022-05-13 10:45:00|782.27|779.39|782.51|779.63|783.01|780.13|781.27|778.39|0
1652439000000|2022-05-13 10:50:00|782.64|779.76|781.52|778.64|782.64|779.76|780.27|777.39|0
1652439300000|2022-05-13 10:55:00|781.02|778.14|780.02|777.14|781.52|778.64|778.28|775.4|0
1652439600000|2022-05-13 11:00:00|779.52|776.64|781.52|778.64|782.51|779.63|778.03|775.15|0
1652439900000|2022-05-13 11:05:00|781.65|778.77|781.65|778.77|783.76|780.88|781.27|778.39|0
1652440200000|2022-05-13 11:10:00|781.77|778.89|782.26|779.38|783.26|780.38|781.77|778.89|0
1652440500000|2022-05-13 11:15:00|782.39|779.51|783.01|780.13|783.76|780.88|781.77|778.89|0
1652440800000|2022-05-13 11:20:00|783.26|780.38|783.01|780.13|783.76|780.88|782.26|779.38|0
1652441100000|2022-05-13 11:25:00|782.76|779.88|781.65|778.77|783.26|780.38|780.77|777.89|0
1652441400000|2022-05-13 11:30:00|781.52|778.64|777.53|774.65|783.26|780.38|777.53|774.65|0
1652441700000|2022-05-13 11:35:00|777.41|774.53|777.78|774.9|778.28|775.4|776.78|773.9|0
1652442000000|2022-05-13 11:40:00|777.66|774.78|776.01|773.13|778.28|775.4|775.76|772.88|0
1652442300000|2022-05-13 11:45:00|776.26|773.38|773.77|770.89|778|775.12|773.77|770.89|0
1652442600000|2022-05-13 11:50:00|774.27|771.39|773.52|770.64|777.26|774.38|773.52|770.64|0
1652442900000|2022-05-13 11:55:00|773.27|770.39|766.79|763.91|773.27|770.39|764.79|761.91|0
1652443200000|2022-05-13 12:00:00|766.04|763.16|769.91|767.03|770.03|767.15|764.29|761.41|0
1652443500000|2022-05-13 12:05:00|769.78|766.9|769.78|766.9|771.52|768.64|768.78|765.9|0
1652443800000|2022-05-13 12:10:00|769.53|766.65|771.02|768.14|772.01|769.13|769.28|766.4|0
1652444100000|2022-05-13 12:15:00|770.77|767.89|768.65|765.77|771.77|768.89|767.03|764.15|0
1652444400000|2022-05-13 12:20:00|768.52|765.64|770.9|768.02|771.52|768.64|767.28|764.4|0
1652444700000|2022-05-13 12:25:00|770.77|767.89|771.02|768.14|772.26|769.38|770.77|767.89|0
1652445000000|2022-05-13 12:30:00|771.15|768.27|766.66|763.78|771.27|768.39|766.28|763.4|0
1652445300000|2022-05-13 12:35:00|766.53|763.65|767.53|764.65|768.03|765.15|766.28|763.4|0
1652445600000|2022-05-13 12:40:00|767.28|764.4|769.27|766.39|770.52|767.64|767.03|764.15|0
1652445900000|2022-05-13 12:45:00|769.02|766.14|766.78|763.9|769.27|766.39|766.53|763.65|0
1652446200000|2022-05-13 12:50:00|767.03|764.15|765.29|762.41|767.78|764.9|764.79|761.91|0
1652446500000|2022-05-13 12:55:00|765.04|762.16|770.52|767.64|770.52|767.64|764.79|761.91|0
1652446800000|2022-05-13 13:00:00|770.02|767.14|773.26|770.38|774.51|771.63|769.52|766.64|0
1652447100000|2022-05-13 13:05:00|773.01|770.13|773.76|770.88|774.51|771.63|770.52|767.64|0
1652447400000|2022-05-13 13:10:00|774.01|771.13|780.74|777.86|781.24|778.36|773.01|770.13|0
1652447700000|2022-05-13 13:15:00|780.49|777.61|780.49|777.61|780.74|777.86|777.5|774.62|0
1652448000000|2022-05-13 13:20:00|780.99|778.11|782.99|780.11|782.99|780.11|780.24|777.36|0
1652448300000|2022-05-13 13:25:00|782.49|779.61|781.49|778.61|783.73|780.85|779.99|777.11|0
1652448600000|2022-05-13 13:30:00|779.25|776.37|785.73|782.85|785.73|782.85|775.75|772.87|0
1652448900000|2022-05-13 13:35:00|786.23|783.35|778.96|776.08|791.72|788.84|773.26|770.38|0
1652449200000|2022-05-13 13:40:00|779.21|776.33|772.46|769.58|783.95|781.07|771.72|768.84|0
1652449500000|2022-05-13 13:45:00|771.97|769.09|776.94|774.06|779.68|776.8|769.7|766.82|0
1652449800000|2022-05-13 13:50:00|775.94|773.06|758.48|755.6|776.69|773.81|757.48|754.6|0
1652450100000|2022-05-13 13:55:00|757.98|755.1|762.71|759.83|765.09|762.21|757.98|755.1|0
1652450400000|2022-05-13 14:00:00|761.59|758.71|750.49|747.61|762.46|759.58|748.13|745.25|0
1652450700000|2022-05-13 14:05:00|749.49|746.61|749.99|747.11|756.73|753.85|748.99|746.11|0
1652451000000|2022-05-13 14:10:00|749.74|746.86|749.74|746.86|753.73|750.85|746.25|743.37|0
1652451300000|2022-05-13 14:15:00|749.49|746.61|749.99|747.11|755.23|752.35|748|745.12|0
1652451600000|2022-05-13 14:20:00|749.24|746.36|736.28|733.4|749.24|746.36|735.78|732.9|0
1652451900000|2022-05-13 14:25:00|735.78|732.9|737.77|734.89|738.77|735.89|732.79|729.91|0
1652452200000|2022-05-13 14:30:00|737.53|734.65|735.24|732.36|738.52|735.64|734|731.12|0
1652452500000|2022-05-13 14:35:00|735|732.12|736.74|733.86|739.48|736.6|733.25|730.37|0
1652452800000|2022-05-13 14:40:00|736.99|734.11|747.99|745.11|747.99|745.11|736.37|733.49|0
1652453100000|2022-05-13 14:45:00|748.24|745.36|746.24|743.36|753.97|751.09|743|740.12|0
1652453400000|2022-05-13 14:50:00|746.49|743.61|737.02|734.14|747.49|744.61|736.52|733.64|0
1652453700000|2022-05-13 14:55:00|736.52|733.64|738.51|735.63|740.51|737.63|734.77|731.89|0
1652454000000|2022-05-13 15:00:00|739.51|736.63|741.75|738.87|744.99|742.11|737.76|734.88|0
1652454300000|2022-05-13 15:05:00|741|738.12|737.26|734.38|741.5|738.62|736.52|733.64|0
1652454600000|2022-05-13 15:10:00|737.39|734.51|737.76|734.88|740.01|737.13|736.02|733.14|0
1652454900000|2022-05-13 15:15:00|738.76|735.88|741.75|738.87|744.49|741.61|737.76|734.88|0
1652455200000|2022-05-13 15:20:00|742|739.12|735.77|732.89|742|739.12|733.28|730.4|0
1652455500000|2022-05-13 15:25:00|735.27|732.39|732.03|729.15|737.26|734.38|731.28|728.4|0
1652455800000|2022-05-13 15:30:00|731.78|728.9|733.74|730.86|736.49|733.61|730.26|727.38|0
1652456100000|2022-05-13 15:35:00|733.99|731.11|731.25|728.37|734.99|732.11|730|727.12|0
1652456400000|2022-05-13 15:40:00|731.5|728.62|735.24|732.36|739.48|736.6|731.5|728.62|0
1652456700000|2022-05-13 15:45:00|735.49|732.61|737.48|734.6|739.23|736.35|735.49|732.61|0
1652457000000|2022-05-13 15:50:00|737.73|734.85|731.25|728.37|738.23|735.35|731|728.12|0
1652457300000|2022-05-13 15:55:00|731.5|728.62|733.25|730.37|733.99|731.11|730.75|727.87|0
1652457600000|2022-05-13 16:00:00|732|729.12|727.51|724.63|732.75|729.87|727.26|724.38|0
1652457900000|2022-05-13 16:05:00|727.26|724.38|720.53|717.65|727.51|724.63|720.53|717.65|0
1652458200000|2022-05-13 16:10:00|720.28|717.4|718.54|715.66|722.53|719.65|715.8|712.92|0
1652458500000|2022-05-13 16:15:00|718.79|715.91|722.28|719.4|722.28|719.4|717.54|714.66|0
1652458800000|2022-05-13 16:20:00|722.53|719.65|724.77|721.89|726.51|723.63|720.78|717.9|0
1652459100000|2022-05-13 16:25:00|726.01|723.13|725.02|722.14|730|727.12|725.02|722.14|0
1652459400000|2022-05-13 16:30:00|724.77|721.89|722.77|719.89|724.77|721.89|720.03|717.15|0
1652459700000|2022-05-13 16:35:00|723.02|720.14|722.02|719.14|723.27|720.39|721.27|718.39|0
1652460000000|2022-05-13 16:40:00|722.27|719.39|724.01|721.13|724.01|721.13|719.78|716.9|0
1652460300000|2022-05-13 16:45:00|723.51|720.63|729.28|726.4|729.53|726.65|723.02|720.14|0
1652460600000|2022-05-13 16:50:00|729.53|726.65|735.51|732.63|740.5|737.62|729.53|726.65|0
1652460900000|2022-05-13 16:55:00|735.76|732.88|730.03|727.15|735.76|732.88|729.78|726.9|0
1652461200000|2022-05-13 17:00:00|729.78|726.9|728.53|725.65|731.52|728.64|725.79|722.91|0
1652461500000|2022-05-13 17:05:00|729.28|726.4|733.27|730.39|735.01|732.13|729.03|726.15|0
1652461800000|2022-05-13 17:10:00|733.52|730.64|731.02|728.14|736.01|733.13|731.02|728.14|0
1652462100000|2022-05-13 17:15:00|732.02|729.14|737.25|734.37|738.25|735.37|732.02|729.14|0
1652462400000|2022-05-13 17:20:00|737.5|734.62|734.88|731.76|741.24|738.36|734.88|731.76|0
1652462700000|2022-05-13 17:25:00|734.63|731.51|738.87|735.75|738.87|735.75|732.14|729.02|0
1652463000000|2022-05-13 17:30:00|737.62|734.5|735.13|732.01|739.37|736.25|734.38|731.26|0
1652463300000|2022-05-13 17:35:00|734.88|731.76|741.36|738.24|741.61|738.49|734.88|731.76|0
1652463600000|2022-05-13 17:40:00|741.11|737.99|746.85|743.73|748.34|745.22|741.11|737.99|0
1652463900000|2022-05-13 17:45:00|747.1|743.98|744.6|741.48|750.84|747.72|744.11|740.99|0
1652464200000|2022-05-13 17:50:00|745.1|741.98|747.35|744.23|749.84|746.72|743.61|740.49|0
1652464500000|2022-05-13 17:55:00|747.6|744.48|753.58|750.46|756.33|753.21|747.35|744.23|0
1652464800000|2022-05-13 18:00:00|754.33|751.21|770.82|767.7|772.55|769.43|754.33|751.21|0
1652465100000|2022-05-13 18:05:00|771.82|768.7|764.33|761.21|775.81|772.69|763.34|760.22|0
1652465400000|2022-05-13 18:10:00|764.58|761.46|767.71|764.83|768.82|765.7|760.34|757.22|0
1652465700000|2022-05-13 18:15:00|767.96|765.08|761.1|758.22|770.2|767.32|760.97|758.09|0
1652466000000|2022-05-13 18:20:00|760.72|757.84|768.21|765.33|770.95|768.07|760.72|757.84|0
1652466300000|2022-05-13 18:25:00|767.46|764.58|766.71|763.83|772.2|769.32|765.46|762.58|0
1652466600000|2022-05-13 18:30:00|765.96|763.08|758.73|755.85|765.96|763.08|750.75|747.87|0
1652466900000|2022-05-13 18:35:00|758.98|756.1|761.72|758.84|764.84|761.96|757.23|754.35|0
1652467200000|2022-05-13 18:40:00|761.47|758.59|756.48|753.6|763.71|760.83|755.23|752.35|0
1652467500000|2022-05-13 18:45:00|756.23|753.35|760.47|757.59|763.71|760.83|755.98|753.1|0
1652467800000|2022-05-13 18:50:00|760.97|758.09|743.02|740.14|761.22|758.34|742.65|739.77|0
1652468100000|2022-05-13 18:55:00|742.52|739.64|742.52|739.64|745.64|742.76|742.27|739.39|0
1652468400000|2022-05-13 19:00:00|742.02|739.14|743.98|741.1|744.23|741.35|738|735.12|0
1652468700000|2022-05-13 19:05:00|743.73|740.85|735.51|733.11|743.73|740.85|735.26|732.86|0
1652469000000|2022-05-13 19:10:00|735.26|732.86|730.52|728.12|736.51|734.11|730.02|727.62|0
1652469300000|2022-05-13 19:15:00|730.02|727.62|728.77|726.37|733.01|730.61|726.03|723.63|0
1652469600000|2022-05-13 19:20:00|729.27|726.87|727.77|725.37|733.01|730.61|726.03|723.63|0
1652469900000|2022-05-13 19:25:00|728.02|725.62|723.79|721.39|730.52|728.12|723.29|720.89|0
1652470200000|2022-05-13 19:30:00|724.03|721.63|739.99|737.59|740.74|738.34|722.04|719.64|0
1652470500000|2022-05-13 19:35:00|739.87|737.47|737.98|735.1|744.23|741.83|732.75|729.87|0
1652470800000|2022-05-13 19:40:00|737.49|734.61|732.5|729.62|738.48|735.6|730.01|727.13|0
1652471100000|2022-05-13 19:45:00|732.38|729.5|735.48|732.6|741.71|738.83|727.99|725.11|0
1652471400000|2022-05-13 19:50:00|735.72|732.84|737.46|734.58|748.7|745.82|735.72|732.84|0
1652471700000|2022-05-13 19:55:00|738.2|735.32|732.22|729.34|741.7|738.82|730.47|727.59|0
1652472000000|2022-05-13 20:00:00|731.72|728.84|736.95|734.55|737.69|735.29|731.72|728.84|0
1652472300000|2022-05-13 20:05:00|736.83|734.43|740.19|737.79|740.69|738.29|736.45|734.05|0
1652472600000|2022-05-13 20:10:00|739.82|737.42|740.19|737.79|740.44|738.04|737.94|735.54|0
1652684700000|2022-05-16 07:05:00|753.82|751.42|758.93|756.53|760.68|758.28|753.57|751.17|0
1652685000000|2022-05-16 07:10:00|758.31|755.91|759.43|757.03|764.67|762.27|758.31|755.91|0
1652685300000|2022-05-16 07:15:00|760.06|757.66|765.8|763.4|766.3|763.9|759.68|757.28|0
1652685600000|2022-05-16 07:20:00|766.42|764.02|764.93|762.53|768.91|766.51|764.3|761.9|0
1652685900000|2022-05-16 07:25:00|764.68|762.28|756.45|754.05|764.68|762.28|754.58|752.18|0
1652686200000|2022-05-16 07:30:00|755.2|752.8|753.45|751.05|756.95|754.55|751.96|749.56|0
1652686500000|2022-05-16 07:35:00|753.2|750.8|753.95|751.55|756.83|754.43|752.09|749.69|0
1652686800000|2022-05-16 07:40:00|754.2|751.8|753.08|750.68|754.58|752.18|750.96|748.56|0
1652687100000|2022-05-16 07:45:00|752.95|750.55|750.71|748.31|753.95|751.55|746.97|744.57|0
1652687400000|2022-05-16 07:50:00|750.96|748.56|754.32|751.92|754.82|752.42|748.59|746.19|0
1652687700000|2022-05-16 07:55:00|754.57|752.17|753.82|751.42|756.18|753.78|751.44|749.04|0
1652688000000|2022-05-16 08:00:00|753.44|751.04|750.69|748.29|754.07|751.67|748.95|746.55|0
1652688300000|2022-05-16 08:05:00|750.82|748.42|750.19|747.79|753.19|750.79|749.7|747.3|0
1652688600000|2022-05-16 08:10:00|750.32|747.92|746.7|744.3|750.32|747.92|746.7|744.3|0
1652688900000|2022-05-16 08:15:00|746.83|744.43|742.46|740.06|747.45|745.05|741.71|739.31|0
1652689200000|2022-05-16 08:20:00|741.96|739.56|740.71|738.31|743.09|740.69|740.34|737.94|0
1652689500000|2022-05-16 08:25:00|740.34|737.94|744.83|742.43|745.33|742.93|740.09|737.69|0
1652689800000|2022-05-16 08:30:00|744.71|742.31|742.96|740.56|746.2|743.8|741.09|738.69|0
1652690100000|2022-05-16 08:35:00|743.09|740.69|745.7|743.3|746.33|743.93|741.96|739.56|0
1652690400000|2022-05-16 08:40:00|745.45|743.05|744.7|742.3|747.83|745.43|743.71|741.31|0
1652690700000|2022-05-16 08:45:00|744.59|742.19|743.21|740.81|744.95|742.55|742.71|740.31|0
1652691000000|2022-05-16 08:50:00|743.09|740.69|739.35|736.95|743.71|741.31|739.22|736.82|0
1652691300000|2022-05-16 08:55:00|739.47|737.07|735.97|733.57|739.96|737.56|735.97|733.57|0
1652691600000|2022-05-16 09:00:00|736.1|733.7|735.6|733.2|737.22|734.82|734.98|732.58|0
1652691900000|2022-05-16 09:05:00|735.47|733.07|738.22|735.82|739.1|736.7|735.47|733.07|0
1652692200000|2022-05-16 09:10:00|738.35|735.95|738.1|735.7|738.97|736.57|736.72|734.32|0
1652692500000|2022-05-16 09:15:00|737.97|735.57|739.1|736.7|739.84|737.44|737.22|734.82|0
1652692800000|2022-05-16 09:20:00|738.72|736.32|742.21|739.81|742.71|740.31|738.47|736.07|0
1652693100000|2022-05-16 09:25:00|742.09|739.69|745.45|743.05|745.7|743.3|741.84|739.44|0
1652693400000|2022-05-16 09:30:00|745.7|743.3|743.21|740.81|745.7|743.3|742.59|740.19|0
1652693700000|2022-05-16 09:35:00|743.84|741.44|746.33|743.93|746.45|744.05|743.34|740.94|0
1652694000000|2022-05-16 09:40:00|746.58|744.18|746.2|743.8|747.2|744.8|744.7|742.3|0
1652694300000|2022-05-16 09:45:00|746.33|743.93|744.45|742.05|746.45|744.05|744.45|742.05|0
1652694600000|2022-05-16 09:50:00|744.58|742.18|746.83|744.43|746.95|744.55|744.2|741.8|0
1652694900000|2022-05-16 09:55:00|746.7|744.3|749.44|747.04|750.94|748.54|746.45|744.05|0
1652695200000|2022-05-16 10:00:00|748.7|746.3|745.7|743.3|748.95|746.55|745.7|743.3|0
1652695500000|2022-05-16 10:05:00|745.2|742.8|747.2|744.8|748.2|745.8|745.2|742.8|0
1652695800000|2022-05-16 10:10:00|747.08|744.68|744.95|742.55|748.08|745.68|744.95|742.55|0
1652696100000|2022-05-16 10:15:00|744.83|742.43|745.45|743.05|745.95|743.55|744.08|741.68|0
1652696400000|2022-05-16 10:20:00|745.2|742.8|747.45|745.05|748.08|745.68|745.2|742.8|0
1652696700000|2022-05-16 10:25:00|746.7|744.3|743.34|740.94|746.95|744.55|742.21|739.81|0
1652697000000|2022-05-16 10:30:00|743.83|741.43|746.2|743.8|747.7|745.3|743.83|741.43|0
1652697300000|2022-05-16 10:35:00|745.45|743.05|742.7|740.3|746.95|744.55|741.95|739.55|0
1652697600000|2022-05-16 10:40:00|742.45|740.05|744.19|741.79|744.94|742.54|742.2|739.8|0
1652697900000|2022-05-16 10:45:00|743.94|741.54|743.94|741.54|744.69|742.29|742.2|739.8|0
1652698200000|2022-05-16 10:50:00|744.07|741.67|747.19|744.79|747.19|744.79|743.69|741.29|0
1652698500000|2022-05-16 10:55:00|746.82|744.42|745.94|743.54|746.82|744.42|743.44|741.04|0
1652698800000|2022-05-16 11:00:00|745.19|742.79|745.44|743.04|746.19|743.79|743.94|741.54|0
1652699100000|2022-05-16 11:05:00|745.94|743.54|741.45|739.05|745.94|743.54|740.45|738.05|0
1652699400000|2022-05-16 11:10:00|741.7|739.3|742.19|739.79|742.94|740.54|740.7|738.3|0
1652699700000|2022-05-16 11:15:00|742.07|739.67|741.69|739.29|743.69|741.29|741.44|739.04|0
1652700000000|2022-05-16 11:20:00|741.57|739.17|740.94|738.54|744.44|742.04|739.94|737.54|0
1652700300000|2022-05-16 11:25:00|741.19|738.79|745.18|742.78|745.93|743.53|740.94|738.54|0
1652700600000|2022-05-16 11:30:00|744.93|742.53|747.43|745.03|747.68|745.28|744.44|742.04|0
1652700900000|2022-05-16 11:35:00|747.56|745.16|746.43|744.03|747.68|745.28|745.68|743.28|0
1652701200000|2022-05-16 11:40:00|746.56|744.16|744.43|742.03|746.68|744.28|744.19|741.79|0
1652701500000|2022-05-16 11:45:00|744.32|741.92|743.69|741.29|744.93|742.53|742.19|739.79|0
1652701800000|2022-05-16 11:50:00|743.94|741.54|741.82|739.42|744.93|742.53|740.44|738.04|0
1652702100000|2022-05-16 11:55:00|741.57|739.17|742.18|739.78|744.43|742.03|741.44|739.04|0
1652702400000|2022-05-16 12:00:00|741.68|739.28|742.68|740.28|744.68|742.28|738.94|736.54|0
1652702700000|2022-05-16 12:05:00|742.43|740.03|743.68|741.28|745.68|743.28|742.43|740.03|0
1652703000000|2022-05-16 12:10:00|743.93|741.53|739.44|737.04|744.56|742.16|738.94|736.54|0
1652703300000|2022-05-16 12:15:00|739.32|736.92|737.94|735.54|740.19|737.79|736.94|734.54|0
1652703600000|2022-05-16 12:20:00|737.44|735.04|733.45|731.05|737.82|735.42|733.45|731.05|0
1652703900000|2022-05-16 12:25:00|733.83|731.43|732.92|730.52|736.42|734.02|732.17|729.77|0
1652704200000|2022-05-16 12:30:00|732.67|730.27|726.43|724.03|735.42|733.02|726.43|724.03|0
1652704500000|2022-05-16 12:35:00|726.18|723.78|728.18|725.78|729.68|727.28|725.19|722.79|0
1652704800000|2022-05-16 12:40:00|728.06|725.66|732.17|729.77|732.67|730.27|728.06|725.66|0
1652705100000|2022-05-16 12:45:00|732.05|729.65|736.17|733.77|736.67|734.27|731.92|729.52|0
1652705400000|2022-05-16 12:50:00|736.3|733.9|735.17|732.77|736.42|734.02|734.42|732.02|0
1652705700000|2022-05-16 12:55:00|734.92|732.52|739.66|737.26|741.16|738.76|734.42|732.02|0
1652706000000|2022-05-16 13:00:00|739.41|737.01|737.91|735.51|740.66|738.26|737.66|735.26|0
1652706300000|2022-05-16 13:05:00|737.54|735.14|740.16|737.76|742.66|740.26|737.16|734.76|0
1652706600000|2022-05-16 13:10:00|740.41|738.01|742.41|740.01|744.4|742|739.91|737.51|0
1652706900000|2022-05-16 13:15:00|742.16|739.76|745.78|743.38|745.9|743.5|742.16|739.76|0
1652707200000|2022-05-16 13:20:00|746.4|744|747.65|745.25|752.14|749.74|746.4|744|0
1652707500000|2022-05-16 13:25:00|747.15|744.75|748.15|745.75|749.9|747.5|744.9|742.5|0
1652707800000|2022-05-16 13:30:00|745.65|743.25|749.65|747.25|753.39|750.99|739.16|736.76|0
1652708100000|2022-05-16 13:35:00|747.65|745.25|737.93|735.53|755.64|753.24|737.18|734.78|0
1652708400000|2022-05-16 13:40:00|736.93|734.53|751.64|749.24|752.64|750.24|735.91|733.51|0
1652708700000|2022-05-16 13:45:00|752.89|750.49|767.77|765.37|769.88|767.48|750.27|747.87|0
1652709000000|2022-05-16 13:50:00|767.14|764.74|757.9|755.5|771.38|768.98|754.65|752.25|0
1652709300000|2022-05-16 13:55:00|757.15|754.75|761.14|758.74|763.14|760.74|752.4|750|0
1652709600000|2022-05-16 14:00:00|760.39|757.99|763.14|760.74|770.88|768.48|758.4|756|0
1652709900000|2022-05-16 14:05:00|761.27|758.87|747.29|744.89|763.02|760.62|746.66|744.26|0
1652710200000|2022-05-16 14:10:00|747.41|745.01|747.4|745|750.15|747.75|739.41|737.01|0
1652710500000|2022-05-16 14:15:00|747.65|745.25|741.16|738.76|747.9|745.5|737.66|735.26|0
1652710800000|2022-05-16 14:20:00|740.66|738.26|738.65|736.25|741.14|738.74|734.78|732.38|0
1652711100000|2022-05-16 14:25:00|738.9|736.5|730.91|728.51|744.14|741.74|729.91|727.51|0
1652711400000|2022-05-16 14:30:00|730.54|728.14|747.14|744.74|748.88|746.48|730.16|727.76|0
1652711700000|2022-05-16 14:35:00|746.64|744.24|742.65|740.25|748.38|745.98|742.15|739.75|0
1652712000000|2022-05-16 14:40:00|743.15|740.75|744.9|742.5|751.77|749.37|742.9|740.5|0
1652712300000|2022-05-16 14:45:00|745.15|742.75|757.63|755.23|758.13|755.73|745.15|742.75|0
1652712600000|2022-05-16 14:50:00|757.76|755.36|758.63|756.23|761.01|758.61|754.63|752.23|0
1652712900000|2022-05-16 14:55:00|758.88|756.48|761.37|758.97|763.63|761.23|757.63|755.23|0
1652713200000|2022-05-16 15:00:00|763.62|761.22|760.87|758.47|766.37|763.97|759.37|756.97|0
1652713500000|2022-05-16 15:05:00|761.75|759.35|756.12|753.72|767.37|764.97|756.12|753.72|0
1652713800000|2022-05-16 15:10:00|757.87|755.47|758.12|755.72|760.12|757.72|754.13|751.73|0
1652714100000|2022-05-16 15:15:00|758.62|756.22|753.38|750.98|759.12|756.72|749.38|746.98|0
1652714400000|2022-05-16 15:20:00|753.13|750.73|755.38|752.98|759.12|756.72|753.13|750.73|0
1652714700000|2022-05-16 15:25:00|755.51|753.11|755.63|753.23|759.37|756.97|754.63|752.23|0
1652715000000|2022-05-16 15:30:00|756.37|753.97|752.37|749.97|761.87|759.47|752.37|749.97|0
1652715300000|2022-05-16 15:35:00|750.63|748.23|749.38|746.98|764.36|761.96|748.13|745.73|0
1652715600000|2022-05-16 15:40:00|748.13|745.73|742.13|739.73|756.37|753.97|742.13|739.73|0
1652715900000|2022-05-16 15:45:00|742.38|739.98|739.14|736.74|744.88|742.48|739.14|736.74|0
1652716200000|2022-05-16 15:50:00|739.39|736.99|733.38|730.98|743.62|741.22|732.88|730.48|0
1652716500000|2022-05-16 15:55:00|732.88|730.48|733.13|730.73|735.13|732.73|730.63|728.23|0
1652716800000|2022-05-16 16:00:00|732.38|729.98|731.13|728.73|734.76|732.36|727.14|724.74|0
1652717100000|2022-05-16 16:05:00|731.63|729.23|737.5|735.1|741.12|738.72|731.63|729.23|0
1652717400000|2022-05-16 16:10:00|737.87|735.47|741.62|739.22|742.37|739.97|737.12|734.72|0
1652717700000|2022-05-16 16:15:00|740.62|738.22|742.62|740.22|746.87|744.47|740.37|737.97|0
1652718000000|2022-05-16 16:20:00|743.37|740.97|745.86|743.46|747.74|745.34|742.12|739.72|0
1652718300000|2022-05-16 16:25:00|745.61|743.21|743.62|741.22|748.36|745.96|741.87|739.47|0
1652718600000|2022-05-16 16:30:00|743.86|741.46|742.37|739.97|746.61|744.21|739.87|737.47|0
1652718900000|2022-05-16 16:35:00|741.12|738.72|748.86|746.46|749.36|746.96|736.87|734.47|0
1652719200000|2022-05-16 16:40:00|749.11|746.71|750.86|748.46|751.86|749.46|747.36|744.96|0
1652719500000|2022-05-16 16:45:00|751.11|748.71|742.87|740.47|752.61|750.21|742.87|740.47|0
1652719800000|2022-05-16 16:50:00|742.37|739.97|750.61|748.21|751.61|749.21|741.87|739.47|0
1652720100000|2022-05-16 16:55:00|751.36|748.96|748.87|746.47|752.86|750.46|747.62|745.22|0
1652720400000|2022-05-16 17:00:00|750.36|747.96|746.12|743.72|753.61|751.21|746.12|743.72|0
1652720700000|2022-05-16 17:05:00|746.37|743.97|740.12|737.72|748.62|746.22|739.87|737.47|0
1652721000000|2022-05-16 17:10:00|740.62|738.22|734.37|731.97|742.12|739.72|732.62|730.22|0
1652721300000|2022-05-16 17:15:00|734.87|732.47|742.87|740.47|743.37|740.97|733.62|731.22|0
1652721600000|2022-05-16 17:20:00|742.37|739.97|732.13|729.73|743.37|740.97|728.38|725.98|0
1652721900000|2022-05-16 17:25:00|731.63|729.23|725.13|722.73|733.37|730.97|724.63|722.23|0
1652722200000|2022-05-16 17:30:00|725.63|723.23|723.13|720.73|725.63|723.23|721.64|719.24|0
1652722500000|2022-05-16 17:35:00|723.63|721.23|725.13|722.73|726.76|724.36|721.89|719.49|0
1652722800000|2022-05-16 17:40:00|724.63|722.23|723.13|720.73|730.87|728.47|719.63|717.23|0
1652723100000|2022-05-16 17:45:00|722.88|720.48|728.37|725.97|729.12|726.72|722.63|720.23|0
1652723400000|2022-05-16 17:50:00|727.87|725.47|728.12|725.72|729.12|726.72|724.63|722.23|0
1652723700000|2022-05-16 17:55:00|727.62|725.22|726.87|724.47|729.5|727.1|724.63|722.23|0
1652724000000|2022-05-16 18:00:00|726.37|723.97|724.13|721.73|731.87|729.47|723.88|721.48|0
1652724300000|2022-05-16 18:05:00|723.88|721.48|718.88|716.48|723.88|721.48|717.38|714.98|0
1652724600000|2022-05-16 18:10:00|718.63|716.23|722.63|720.23|725.01|722.61|718.63|716.23|0
1652724900000|2022-05-16 18:15:00|722.38|719.98|722.63|720.23|725.38|722.98|719.13|716.73|0
1652725200000|2022-05-16 18:20:00|722.38|719.98|718.62|716.22|723.63|721.23|717.88|715.48|0
1652725500000|2022-05-16 18:25:00|718.13|715.73|711.64|709.24|719.87|717.47|711.64|709.24|0
1652725800000|2022-05-16 18:30:00|711.39|708.99|710.64|708.24|712.14|709.74|707.89|705.49|0
1652726100000|2022-05-16 18:35:00|710.89|708.49|712.63|710.23|715.38|712.98|710.39|707.99|0
1652726400000|2022-05-16 18:40:00|711.63|709.23|715.38|712.98|715.87|713.47|709.13|706.73|0
1652726700000|2022-05-16 18:45:00|715.13|712.73|720.62|718.22|721.12|718.72|713.38|710.98|0
1652727000000|2022-05-16 18:50:00|720.87|718.47|720.12|717.72|724.12|721.72|716.37|713.97|0
1652727300000|2022-05-16 18:55:00|720.62|718.22|717.37|714.97|721.12|718.72|715.63|713.23|0
1652727600000|2022-05-16 19:00:00|717.12|714.72|716.62|714.22|720.87|718.47|715.87|713.47|0
1652727900000|2022-05-16 19:05:00|716.87|714.47|721.37|718.97|721.62|719.22|713.88|711.48|0
1652728200000|2022-05-16 19:10:00|722.62|720.22|732.6|729.72|734.1|731.22|722.37|719.97|0
1652728500000|2022-05-16 19:15:00|733.35|730.47|733.6|730.72|737.48|734.6|729.1|726.22|0
1652728800000|2022-05-16 19:20:00|734.6|731.72|737.61|734.73|740.85|737.97|734.6|731.72|0
1652729100000|2022-05-16 19:25:00|737.86|734.98|737.99|735.11|739.6|736.72|735.24|732.36|0
1652729400000|2022-05-16 19:30:00|737.61|734.73|743.6|740.72|744.1|741.22|735.11|732.23|0
1652729700000|2022-05-16 19:35:00|744.35|741.47|742.85|739.97|747.6|744.72|740.85|737.97|0
1652730000000|2022-05-16 19:40:00|742.48|739.6|748.1|745.22|748.6|745.72|740.6|737.72|0
1652730300000|2022-05-16 19:45:00|748.6|745.72|749.34|746.46|752.09|749.21|746.84|743.96|0
1652730600000|2022-05-16 19:50:00|745.85|742.97|745.35|742.47|747.34|744.46|738.35|735.47|0
1652730900000|2022-05-16 19:55:00|744.85|741.97|744.6|741.72|754.34|751.46|743.6|740.72|0
1652731200000|2022-05-16 20:00:00|745.1|742.22|747.34|744.46|749.84|746.96|744.6|741.72|0
1652731500000|2022-05-16 20:05:00|747.84|744.96|749.73|747.33|750.6|748.2|747.09|744.21|0
1652731800000|2022-05-16 20:10:00|749.35|746.95|747.85|745.45|749.35|746.95|746.35|743.95|0
1652732100000|2022-05-16 20:15:00|748.05|745.25|749.3|746.5|749.55|746.75|747.8|745|0
1652732400000|2022-05-16 20:20:00|749.55|746.75|751.3|748.5|751.3|748.5|749.3|746.5|0
1652732700000|2022-05-16 20:25:00|750.8|748|750.55|747.75|751.3|748.5|749.93|747.13|0
1652733000000|2022-05-16 20:30:00|750.3|747.5|750.8|748|751.05|748.25|749.68|746.88|0
1652733300000|2022-05-16 20:35:00|750.55|747.75|751.04|748.24|751.29|748.49|750.05|747.25|0
1652733600000|2022-05-16 20:40:00|751.29|748.49|751.29|748.49|751.79|748.99|750.54|747.74|0
1652733900000|2022-05-16 20:45:00|751.04|748.24|751.29|748.49|751.29|748.49|751.04|748.24|0
1652734200000|2022-05-16 20:50:00|751.04|748.24|751.29|748.49|751.29|748.49|751.04|748.24|0
1652734500000|2022-05-16 20:55:00|751.04|748.24|751.42|748.62|751.42|748.62|750.79|747.99|0
1652734800000|2022-05-16 21:00:00|751.36|748.56|751.76|748.96|751.9|749.1|751.36|748.56|0
1652735100000|2022-05-16 21:05:00|751.65|748.85|751.69|748.89|751.76|748.96|751.61|748.81|0
1652735400000|2022-05-16 21:10:00|751.28|748.48|750.88|748.08|751.36|748.56|750.85|748.05|0
1652735700000|2022-05-16 21:15:00|751.1|748.3|751.54|748.74|751.54|748.74|750.81|748.01|0
1652736000000|2022-05-16 21:20:00|751.43|748.63|751.03|748.23|751.43|748.63|751.03|748.23|0
1652736300000|2022-05-16 21:25:00|751.39|748.59|751.36|748.56|751.47|748.67|751.28|748.48|0
1652736600000|2022-05-16 21:30:00|751.54|748.74|752.88|750.08|752.99|750.19|751.54|748.74|0
1652736900000|2022-05-16 21:35:00|752.74|749.94|752.38|749.58|752.74|749.94|752.05|749.25|0
1652737200000|2022-05-16 21:40:00|752.41|749.61|752.48|749.68|752.48|749.68|752.38|749.58|0
1652737500000|2022-05-16 21:45:00|752.44|749.64|751.87|749.07|752.44|749.64|751.69|748.89|0
1652737800000|2022-05-16 21:50:00|751.83|749.03|752.2|749.4|752.2|749.4|751.61|748.81|0
1652738100000|2022-05-16 21:55:00|752.05|749.25|751.9|749.1|752.05|749.25|751.61|748.81|0
1652738400000|2022-05-16 22:00:00|750.67|747.87|747.42|744.62|750.79|747.99|747.29|744.49|0
1652738700000|2022-05-16 22:05:00|747.54|744.74|748.54|745.74|749.79|746.99|747.29|744.49|0
1652739000000|2022-05-16 22:10:00|747.79|744.99|747.79|744.99|747.79|744.99|747.29|744.49|0
1652739300000|2022-05-16 22:15:00|747.54|744.74|746.43|743.63|747.54|744.74|745.8|743|0
1652739600000|2022-05-16 22:20:00|746.3|743.5|747.42|744.62|747.79|744.99|746.05|743.25|0
1652739900000|2022-05-16 22:25:00|747.29|744.49|746.43|743.63|747.29|744.49|745.8|743|0
1652740200000|2022-05-16 22:30:00|746.55|743.75|745.3|742.5|746.68|743.88|745.3|742.5|0
1652740500000|2022-05-16 22:35:00|745.55|742.75|744.55|741.75|745.55|742.75|744.55|741.75|0
1652740800000|2022-05-16 22:40:00|744.3|741.5|745.05|742.25|745.3|742.5|744.3|741.5|0
1652741100000|2022-05-16 22:45:00|745.3|742.5|746.05|743.25|746.55|743.75|745.3|742.5|0
1652741400000|2022-05-16 22:50:00|745.93|743.13|745.55|742.75|746.55|743.75|745.55|742.75|0
1652741700000|2022-05-16 22:55:00|745.3|742.5|745.8|743|746.3|743.5|745.05|742.25|0
1652742000000|2022-05-16 23:00:00|745.3|742.5|745.3|742.5|745.55|742.75|744.8|742|0
1652742300000|2022-05-16 23:05:00|745.18|742.38|745.05|742.25|745.55|742.75|744.55|741.75|0
1652742600000|2022-05-16 23:10:00|744.8|742|744.55|741.75|745.05|742.25|744.55|741.75|0
1652742900000|2022-05-16 23:15:00|744.43|741.63|744.8|742|744.8|742|744.05|741.25|0
1652743200000|2022-05-16 23:20:00|744.55|741.75|744.8|742|744.8|742|744.3|741.5|0
1652743500000|2022-05-16 23:25:00|744.55|741.75|746.54|743.74|746.54|743.74|744.55|741.75|0
1652743800000|2022-05-16 23:30:00|746.79|743.99|747.29|744.49|748.92|746.12|746.79|743.99|0
1652744100000|2022-05-16 23:35:00|747.42|744.62|748.04|745.24|748.29|745.49|746.79|743.99|0
1652744400000|2022-05-16 23:40:00|748.29|745.49|747.79|744.99|748.54|745.74|747.29|744.49|0
1652744700000|2022-05-16 23:45:00|747.54|744.74|743.55|740.75|747.54|744.74|743.55|740.75|0
1652745000000|2022-05-16 23:50:00|743.3|740.5|744.55|741.75|744.55|741.75|742.8|740|0
1652745300000|2022-05-16 23:55:00|744.43|741.63|743.05|740.25|744.55|741.75|742.68|739.88|0
1652745600000|2022-05-17 00:00:00|742.8|740|746.29|743.49|747.67|744.87|742.8|740|0
1652745900000|2022-05-17 00:05:00|746.42|743.62|746.29|743.49|747.29|744.49|745.8|743|0
1652746200000|2022-05-17 00:10:00|746.54|743.74|747.17|744.37|747.79|744.99|745.8|743|0
1652746500000|2022-05-17 00:15:00|747.29|744.49|741.3|738.5|747.79|744.99|741.3|738.5|0
1652746800000|2022-05-17 00:20:00|741.05|738.25|734.56|731.76|741.05|738.25|733.06|730.26|0
1652747100000|2022-05-17 00:25:00|734.81|732.01|733.56|730.76|735.31|732.51|733.06|730.26|0
1652747400000|2022-05-17 00:30:00|733.31|730.51|738.3|735.5|738.3|735.5|733.31|730.51|0
1652747700000|2022-05-17 00:35:00|738.55|735.75|738.05|735.25|739.3|736.5|737.3|734.5|0
1652748000000|2022-05-17 00:40:00|738.3|735.5|737.55|734.75|738.93|736.13|737.3|734.5|0
1652748300000|2022-05-17 00:45:00|737.8|735|738.3|735.5|738.3|735.5|736.55|733.75|0
1652748600000|2022-05-17 00:50:00|737.8|735|737.05|734.25|738.3|735.5|736.55|733.75|0
1652748900000|2022-05-17 00:55:00|737.18|734.38|738.8|736|739.55|736.75|736.8|734|0
1652749200000|2022-05-17 01:00:00|738.68|735.88|741.05|738.25|741.05|738.25|738.05|735.25|0
1652749500000|2022-05-17 01:05:00|740.8|738|739.55|736.75|740.8|738|739.55|736.75|0
1652749800000|2022-05-17 01:10:00|739.8|737|738.8|736|740.05|737.25|738.05|735.25|0
1652750100000|2022-05-17 01:15:00|739.05|736.25|739.43|736.63|740.55|737.75|738.55|735.75|0
1652750400000|2022-05-17 01:20:00|739.68|736.88|737.8|735|739.8|737|735.06|732.26|0
1652750700000|2022-05-17 01:25:00|737.68|734.88|736.8|734|737.8|735|735.56|732.76|0
1652751000000|2022-05-17 01:30:00|736.68|733.88|736.8|734|739.3|736.5|735.06|732.26|0
1652751300000|2022-05-17 01:35:00|736.55|733.75|729.31|726.51|736.55|733.75|729.06|726.26|0
1652751600000|2022-05-17 01:40:00|730.06|727.26|732.19|729.39|732.94|730.14|729.56|726.76|0
1652751900000|2022-05-17 01:45:00|731.81|729.01|729.56|726.76|731.81|729.01|729.56|726.76|0
1652752200000|2022-05-17 01:50:00|729.44|726.64|728.31|725.51|730.56|727.76|727.56|724.76|0
1652752500000|2022-05-17 01:55:00|728.06|725.26|728.31|725.51|728.81|726.01|727.06|724.26|0
1652752800000|2022-05-17 02:00:00|728.06|725.26|729.56|726.76|730.56|727.76|727.94|725.14|0
1652753100000|2022-05-17 02:05:00|729.81|727.01|729.81|727.01|730.56|727.76|728.81|726.01|0
1652753400000|2022-05-17 02:10:00|729.69|726.89|730.56|727.76|731.06|728.26|729.31|726.51|0
1652753700000|2022-05-17 02:15:00|731.06|728.26|733.56|730.76|733.81|731.01|730.69|727.89|0
1652754000000|2022-05-17 02:20:00|733.81|731.01|736.05|733.25|736.3|733.5|733.31|730.51|0
1652754300000|2022-05-17 02:25:00|735.8|733|736.93|734.13|737.8|735|735.06|732.26|0
1652754600000|2022-05-17 02:30:00|736.68|733.88|737.55|734.75|738.3|735.5|736.05|733.25|0
1652754900000|2022-05-17 02:35:00|737.3|734.5|737.05|734.25|738.05|735.25|736.55|733.75|0
1652755200000|2022-05-17 02:40:00|737.3|734.5|735.55|732.75|737.55|734.75|735.06|732.26|0
1652755500000|2022-05-17 02:45:00|735.68|732.88|735.55|732.75|737.05|734.25|735.06|732.26|0
1652755800000|2022-05-17 02:50:00|735.8|733|739.05|736.25|739.3|736.5|735.8|733|0
1652756100000|2022-05-17 02:55:00|738.8|736|737.55|734.75|739.05|736.25|737.55|734.75|0
1652756400000|2022-05-17 03:00:00|737.05|734.25|736.43|733.63|738.55|735.75|736.3|733.5|0
1652756700000|2022-05-17 03:05:00|736.55|733.75|735.93|733.13|736.8|734|735.3|732.5|0
1652757000000|2022-05-17 03:10:00|735.8|733|735.8|733|736.93|734.13|735.05|732.25|0
1652757300000|2022-05-17 03:15:00|735.55|732.75|736.93|734.13|737.05|734.25|735.55|732.75|0
1652757600000|2022-05-17 03:20:00|736.8|734|735.93|733.13|737.3|734.5|735.05|732.25|0
1652757900000|2022-05-17 03:25:00|735.8|733|733.81|731.01|736.05|733.25|733.81|731.01|0
1652758200000|2022-05-17 03:30:00|733.56|730.76|734.19|731.39|735.05|732.25|733.56|730.76|0
1652758500000|2022-05-17 03:35:00|734.31|731.51|733.81|731.01|734.8|732|733.56|730.76|0
1652758800000|2022-05-17 03:40:00|734.06|731.26|733.31|730.51|734.31|731.51|733.06|730.26|0
1652759100000|2022-05-17 03:45:00|733.06|730.26|732.81|730.01|733.56|730.76|732.69|729.89|0
1652759400000|2022-05-17 03:50:00|732.56|729.76|734.06|731.26|734.06|731.26|732.56|729.76|0
1652759700000|2022-05-17 03:55:00|733.81|731.01|734.55|731.75|735.05|732.25|733.56|730.76|0
1652760000000|2022-05-17 04:00:00|734.31|731.51|734.06|731.26|734.8|732|733.56|730.76|0
1652760300000|2022-05-17 04:05:00|733.81|731.01|732.56|729.76|734.06|731.26|732.56|729.76|0
1652760600000|2022-05-17 04:10:00|733.06|730.26|731.81|729.01|733.44|730.64|731.19|728.39|0
1652760900000|2022-05-17 04:15:00|732.06|729.26|730.81|728.01|732.31|729.51|730.81|728.01|0
1652761200000|2022-05-17 04:20:00|730.56|727.76|731.06|728.26|731.56|728.76|730.31|727.51|0
1652761500000|2022-05-17 04:25:00|731.19|728.39|733.06|730.26|733.06|730.26|731.06|728.26|0
1652761800000|2022-05-17 04:30:00|733.31|730.51|732.69|729.89|733.81|731.01|731.56|728.76|0
1652762100000|2022-05-17 04:35:00|732.56|729.76|731.56|728.76|732.56|729.76|731.31|728.51|0
1652762400000|2022-05-17 04:40:00|731.31|728.51|730.31|727.51|732.19|729.39|729.81|727.01|0
1652762700000|2022-05-17 04:45:00|729.81|727.01|730.81|728.01|731.81|729.01|729.81|727.01|0
1652763000000|2022-05-17 04:50:00|730.56|727.76|732.06|729.26|732.06|729.26|730.56|727.76|0
1652763300000|2022-05-17 04:55:00|731.94|729.14|731.31|728.51|732.56|729.76|730.56|727.76|0
1652763600000|2022-05-17 05:00:00|731.44|728.64|731.06|728.26|732.31|729.51|729.81|727.01|0
1652763900000|2022-05-17 05:05:00|730.81|728.01|729.81|727.01|731.56|728.76|729.56|726.76|0
1652764200000|2022-05-17 05:10:00|729.56|726.76|730.81|728.01|730.81|728.01|728.94|726.14|0
1652764500000|2022-05-17 05:15:00|731.06|728.26|730.31|727.51|731.06|728.26|730.19|727.39|0
1652764800000|2022-05-17 05:20:00|730.56|727.76|730.56|727.76|731.44|728.64|730.06|727.26|0
1652765100000|2022-05-17 05:25:00|730.31|727.51|730.81|728.01|730.81|728.01|729.56|726.76|0
1652765400000|2022-05-17 05:30:00|730.56|727.76|731.81|729.01|731.81|729.01|730.06|727.26|0
1652765700000|2022-05-17 05:35:00|732.31|729.51|732.06|729.26|732.81|730.01|730.81|728.01|0
1652766000000|2022-05-17 05:40:00|732.19|729.39|730.81|728.01|732.81|730.01|730.81|728.01|0
1652766300000|2022-05-17 05:45:00|731.06|728.26|725.31|722.51|731.06|728.26|724.94|722.14|0
1652766600000|2022-05-17 05:50:00|725.19|722.39|726.69|723.89|727.31|724.51|725.19|722.39|0
1652766900000|2022-05-17 05:55:00|726.56|723.76|726.31|723.51|727.06|724.26|725.19|722.39|0
1652767200000|2022-05-17 06:00:00|726.56|723.76|726.31|723.51|727.56|724.76|725.06|722.26|0
1652767500000|2022-05-17 06:05:00|726.06|723.26|726.31|723.51|727.81|725.01|725.81|723.01|0
1652767800000|2022-05-17 06:10:00|726.44|723.64|727.06|724.26|727.06|724.26|724.56|721.76|0
1652768100000|2022-05-17 06:15:00|726.81|724.01|728.31|725.51|728.81|726.01|726.31|723.51|0
1652768400000|2022-05-17 06:20:00|728.56|725.76|727.81|725.01|728.81|726.01|727.06|724.26|0
1652768700000|2022-05-17 06:25:00|727.94|725.14|728.31|725.51|728.56|725.76|727.31|724.51|0
1652769000000|2022-05-17 06:30:00|728.19|725.39|727.81|725.01|728.44|725.64|726.81|724.01|0
1652769300000|2022-05-17 06:35:00|727.94|725.14|725.55|722.75|728.06|725.26|725.05|722.25|0
1652769600000|2022-05-17 06:40:00|725.68|722.88|725.55|722.75|726.8|724|725.3|722.5|0
1652769900000|2022-05-17 06:45:00|725.8|723|724.93|722.13|726.05|723.25|724.55|721.75|0
1652770200000|2022-05-17 06:50:00|725.05|722.25|724.55|721.75|725.55|722.75|724.55|721.75|0
1652770500000|2022-05-17 06:55:00|724.8|722|722.93|720.13|724.8|722|722.8|720|0
1652770800000|2022-05-17 07:00:00|722.8|720|720.18|717.38|726.3|723.5|719.8|717|0
1652771100000|2022-05-17 07:05:00|719.85|717.45|723.35|720.95|723.35|720.95|719.85|717.45|0
1652771400000|2022-05-17 07:10:00|723.6|721.2|726.85|724.45|727.1|724.7|723.6|721.2|0
1652771700000|2022-05-17 07:15:00|726.6|724.2|724.85|722.45|727.1|724.7|724.1|721.7|0
1652772000000|2022-05-17 07:20:00|725.1|722.7|721.23|718.83|726.6|724.2|721.23|718.83|0
1652772300000|2022-05-17 07:25:00|721.98|719.58|721.73|719.33|722.85|720.45|720.73|718.33|0
1652772600000|2022-05-17 07:30:00|721.85|719.45|716.85|714.45|722.35|719.95|716.11|713.71|0
1652772900000|2022-05-17 07:35:00|717.23|714.83|711.49|709.09|717.73|715.33|711.36|708.96|0
1652773200000|2022-05-17 07:40:00|711.74|709.34|711.36|708.96|713.36|710.96|710.11|707.71|0
1652773500000|2022-05-17 07:45:00|711.24|708.84|712.49|710.09|712.86|710.46|709.36|706.96|0
1652773800000|2022-05-17 07:50:00|712.24|709.84|713.11|710.71|713.36|710.96|710.99|708.59|0
1652774100000|2022-05-17 07:55:00|712.86|710.46|712.99|710.59|715.11|712.71|712.86|710.46|0
1652774400000|2022-05-17 08:00:00|712.86|710.46|708.99|706.59|712.86|710.46|708.49|706.09|0
1652774700000|2022-05-17 08:05:00|709.11|706.71|702.12|699.72|709.24|706.84|700.62|698.22|0
1652775000000|2022-05-17 08:10:00|702.36|699.96|700.5|698.1|703.86|701.46|700|697.6|0
1652775300000|2022-05-17 08:15:00|700.37|697.97|697|694.6|700.87|698.47|696.12|693.72|0
1652775600000|2022-05-17 08:20:00|697.12|694.72|697.12|694.72|697.12|694.72|694.12|691.72|0
1652775900000|2022-05-17 08:25:00|696.87|694.47|693|690.6|696.87|694.47|692.12|689.72|0
1652776200000|2022-05-17 08:30:00|692.62|690.22|693.11|690.71|694.25|691.85|691.87|689.47|0
1652776500000|2022-05-17 08:35:00|693.36|690.96|683.37|680.97|693.36|690.96|681.62|679.22|0
1652776800000|2022-05-17 08:40:00|682.75|680.35|683.37|680.97|684.62|682.22|682.75|680.35|0
1652777100000|2022-05-17 08:45:00|683.12|680.72|683.5|681.1|683.62|681.22|680.75|678.35|0
1652777400000|2022-05-17 08:50:00|683.87|681.47|685|682.6|687.87|685.47|683.87|681.47|0
1652777700000|2022-05-17 08:55:00|685.12|682.72|688.75|686.35|689.12|686.72|685.12|682.72|0
1652778000000|2022-05-17 09:00:00|688.62|686.22|685.88|683.48|689.87|687.47|685.88|683.48|0
1652778300000|2022-05-17 09:05:00|686.13|683.73|685.88|683.48|686.63|684.23|684.88|682.48|0
1652778600000|2022-05-17 09:10:00|686.01|683.61|685.63|683.23|686.63|684.23|684.13|681.73|0
1652778900000|2022-05-17 09:15:00|686.13|683.73|686.63|684.23|687.63|685.23|685.13|682.73|0
1652779200000|2022-05-17 09:20:00|686.38|683.98|685.63|683.23|686.63|684.23|684.63|682.23|0
1652779500000|2022-05-17 09:25:00|685.88|683.48|683.88|681.48|686.13|683.73|683.38|680.98|0
1652779800000|2022-05-17 09:30:00|684.13|681.73|681.38|678.98|685.26|682.86|680.38|677.98|0
1652780100000|2022-05-17 09:35:00|681.88|679.48|678.64|676.24|681.88|679.48|678.02|675.62|0
1652780400000|2022-05-17 09:40:00|678.39|675.99|680.63|678.23|680.88|678.48|677.89|675.49|0
1652780700000|2022-05-17 09:45:00|680.26|677.86|680.12|677.72|680.88|678.48|679.38|676.98|0
1652781000000|2022-05-17 09:50:00|679.87|677.47|677.38|674.98|680.37|677.97|677.01|674.61|0
1652781300000|2022-05-17 09:55:00|676.88|674.48|674.88|672.48|676.88|674.48|673.13|670.73|0
1652781600000|2022-05-17 10:00:00|674.63|672.23|669.88|667.48|674.88|672.48|668.38|665.98|0
1652781900000|2022-05-17 10:05:00|669.63|667.23|671.38|668.98|672.88|670.48|669.26|666.86|0
1652782200000|2022-05-17 10:10:00|671.63|669.23|673.87|671.47|675.25|672.85|670.63|668.23|0
1652782500000|2022-05-17 10:15:00|674.12|671.72|674.87|672.47|675.5|673.1|674|671.6|0
1652782800000|2022-05-17 10:20:00|674.75|672.35|677.37|674.97|677.37|674.97|674.75|672.35|0
1652783100000|2022-05-17 10:25:00|677.12|674.72|677.37|674.97|677.37|674.97|675.37|672.97|0
1652783400000|2022-05-17 10:30:00|677.12|674.72|677.25|674.85|677.62|675.22|675.37|672.97|0
1652783700000|2022-05-17 10:35:00|677.12|674.72|679.37|676.97|679.99|677.59|676.62|674.22|0
1652784000000|2022-05-17 10:40:00|679.25|676.85|679.74|677.34|680.11|677.71|678.37|675.97|0
1652784300000|2022-05-17 10:45:00|679.86|677.46|677.87|675.47|680.62|678.22|677.62|675.22|0
1652784600000|2022-05-17 10:50:00|678.37|675.97|679.87|677.47|679.87|677.47|677.5|675.1|0
1652784900000|2022-05-17 10:55:00|679.75|677.35|680.62|678.22|680.87|678.47|679.12|676.72|0
1652785200000|2022-05-17 11:00:00|681.62|679.22|684.87|682.47|685.37|682.97|681.37|678.97|0
1652785500000|2022-05-17 11:05:00|684.62|682.22|683.87|681.47|685.99|683.59|682.37|679.97|0
1652785800000|2022-05-17 11:10:00|683.62|681.22|683.87|681.47|684.62|682.22|680.87|678.47|0
1652786100000|2022-05-17 11:15:00|684|681.6|680.62|678.22|684.5|682.1|680.37|677.97|0
1652786400000|2022-05-17 11:20:00|680.75|678.35|678.12|675.72|680.75|678.35|677.37|674.97|0
1652786700000|2022-05-17 11:25:00|677.87|675.47|676.75|674.35|678.62|676.22|675.87|673.47|0
1652787000000|2022-05-17 11:30:00|676.87|674.47|679.12|676.72|679.87|677.47|676.87|674.47|0
1652787300000|2022-05-17 11:35:00|679.37|676.97|681.37|678.97|682.37|679.97|678.87|676.47|0
1652787600000|2022-05-17 11:40:00|681.62|679.22|684.37|681.97|685.36|682.96|681.62|679.22|0
1652787900000|2022-05-17 11:45:00|684.62|682.22|683.74|681.34|685.11|682.71|683.36|680.96|0
1652788200000|2022-05-17 11:50:00|683.61|681.21|685.36|682.96|685.74|683.34|683.61|681.21|0
1652788500000|2022-05-17 11:55:00|684.86|682.46|687.11|684.71|687.61|685.21|684.11|681.71|0
1652788800000|2022-05-17 12:00:00|687.36|684.96|685.36|682.96|688.36|685.96|684.61|682.21|0
1652789100000|2022-05-17 12:05:00|685.11|682.71|687.11|684.71|687.36|684.96|683.36|680.96|0
1652789400000|2022-05-17 12:10:00|686.99|684.59|689.11|686.71|689.36|686.96|686.99|684.59|0
1652789700000|2022-05-17 12:15:00|689.36|686.96|687.85|685.45|689.61|687.21|687.36|684.96|0
1652790000000|2022-05-17 12:20:00|687.6|685.2|688.1|685.7|689.85|687.45|687.1|684.7|0
1652790300000|2022-05-17 12:25:00|687.73|685.33|688.6|686.2|692.35|689.95|687.48|685.08|0
1652790600000|2022-05-17 12:30:00|688.85|686.45|689.35|686.95|695.6|693.2|685.6|683.2|0
1652790900000|2022-05-17 12:35:00|689.6|687.2|691.35|688.95|692.1|689.7|687.85|685.45|0
1652791200000|2022-05-17 12:40:00|690.85|688.45|689.98|687.58|693.98|691.58|689.6|687.2|0
1652791500000|2022-05-17 12:45:00|690.1|687.7|688.1|685.7|690.1|687.7|683.86|681.46|0
1652791800000|2022-05-17 12:50:00|688.23|685.83|689.85|687.45|692.1|689.7|688.1|685.7|0
1652792100000|2022-05-17 12:55:00|689.6|687.2|684.99|682.59|690.6|688.2|682.86|680.46|0
1652792400000|2022-05-17 13:00:00|684.36|681.96|680.36|677.96|685.6|683.2|680.36|677.96|0
1652792700000|2022-05-17 13:05:00|680.49|678.09|682.11|679.71|684.86|682.46|680.36|677.96|0
1652793000000|2022-05-17 13:10:00|682.36|679.96|682.86|680.46|683.61|681.21|680.61|678.21|0
1652793300000|2022-05-17 13:15:00|682.74|680.34|683.36|680.96|685.1|682.7|679.49|677.09|0
1652793600000|2022-05-17 13:20:00|683.11|680.71|683.49|681.09|684.61|682.21|682.36|679.96|0
1652793900000|2022-05-17 13:25:00|683.11|680.71|681.61|679.21|684.11|681.71|681.36|678.96|0
1652794200000|2022-05-17 13:30:00|681.86|679.46|686.35|683.95|691.6|689.2|681.36|678.96|0
1652794500000|2022-05-17 13:35:00|686.6|684.2|692.35|689.95|695.1|692.7|686.6|684.2|0
1652794800000|2022-05-17 13:40:00|689.73|687.33|690.35|687.95|694.1|691.7|685.35|682.95|0
1652795100000|2022-05-17 13:45:00|689.35|686.95|698.6|696.2|698.6|696.2|686.98|684.58|0
1652795400000|2022-05-17 13:50:00|698.35|695.95|700.85|698.45|701.1|698.7|692.1|689.7|0
1652795700000|2022-05-17 13:55:00|700.35|697.95|695.1|692.7|703.34|700.94|694.85|692.45|0
1652796000000|2022-05-17 14:00:00|694.6|692.2|688.1|685.7|694.6|692.2|685.85|683.45|0
1652796300000|2022-05-17 14:05:00|687.6|685.2|698.1|695.7|698.85|696.45|686.6|684.2|0
1652796600000|2022-05-17 14:10:00|697.85|695.45|696.1|693.7|701.1|698.7|695.48|693.08|0
1652796900000|2022-05-17 14:15:00|695.6|693.2|690.61|688.21|697.35|694.95|690.11|687.71|0
1652797200000|2022-05-17 14:20:00|690.36|687.96|693.86|691.46|696.6|694.2|689.36|686.96|0
1652797500000|2022-05-17 14:25:00|693.11|690.71|705.34|702.94|705.59|703.19|691.35|688.95|0
1652797800000|2022-05-17 14:30:00|704.85|702.45|703.6|701.2|705.59|703.19|700.35|697.95|0
1652798100000|2022-05-17 14:35:00|703.35|700.95|709.6|707.2|710.85|708.45|703.35|700.95|0
1652798400000|2022-05-17 14:40:00|709.85|707.45|715.09|712.69|716.09|713.69|709.85|707.45|0
1652798700000|2022-05-17 14:45:00|715.34|712.94|715.59|713.19|721.09|718.69|713.98|711.58|0
1652799000000|2022-05-17 14:50:00|715.34|712.94|714.85|712.45|718.34|715.94|713.35|710.95|0
1652799300000|2022-05-17 14:55:00|715.6|713.2|709.35|706.95|715.6|713.2|709.35|706.95|0
1652799600000|2022-05-17 15:00:00|709.1|706.7|703.61|701.21|710.85|708.45|703.36|700.96|0
1652799900000|2022-05-17 15:05:00|703.86|701.46|704.85|702.45|707.1|704.7|702.6|700.2|0
1652800200000|2022-05-17 15:10:00|704.1|701.7|704.35|701.95|706.6|704.2|702.6|700.2|0
1652800500000|2022-05-17 15:15:00|703.6|701.2|702.85|700.45|709.85|707.45|701.1|698.7|0
1652800800000|2022-05-17 15:20:00|702.6|700.2|700.6|698.2|703.6|701.2|699.1|696.7|0
1652801100000|2022-05-17 15:25:00|700.85|698.45|695.35|692.95|701.1|698.7|694.35|691.95|0
1652801400000|2022-05-17 15:30:00|695.1|692.7|688.61|686.21|695.1|692.7|687.86|685.46|0
1652801700000|2022-05-17 15:35:00|688.49|686.09|690.6|688.2|691.35|688.95|687.11|684.71|0
1652802000000|2022-05-17 15:40:00|690.85|688.45|693.6|691.2|693.85|691.45|687.11|684.71|0
1652802300000|2022-05-17 15:45:00|693.35|690.95|696.1|693.7|696.85|694.45|691.6|689.2|0
1652802600000|2022-05-17 15:50:00|695.6|693.2|690.6|688.2|695.6|693.2|689.35|686.95|0
1652802900000|2022-05-17 15:55:00|691.35|688.95|692.85|690.45|694.35|691.95|691.35|688.95|0
1652803200000|2022-05-17 16:00:00|692.1|689.7|691.85|689.45|695.85|693.45|691.1|688.7|0
1652803500000|2022-05-17 16:05:00|692.1|689.7|697.1|694.7|700.85|698.45|691.85|689.45|0
1652803800000|2022-05-17 16:10:00|696.85|694.45|696.6|694.2|701.1|698.7|694.85|692.45|0
1652804100000|2022-05-17 16:15:00|697.35|694.95|692.35|689.95|697.35|694.95|689.48|687.08|0
1652804400000|2022-05-17 16:20:00|692.85|690.45|690.85|688.45|694.35|691.95|690.73|688.33|0
1652804700000|2022-05-17 16:25:00|691.1|688.7|688.85|686.45|692.6|690.2|685.85|683.45|0
1652805000000|2022-05-17 16:30:00|688.6|686.2|686.85|684.45|690.85|688.45|686.1|683.7|0
1652805300000|2022-05-17 16:35:00|686.6|684.2|686.6|684.2|687.1|684.7|684.1|681.7|0
1652805600000|2022-05-17 16:40:00|686.35|683.95|682.85|680.45|687.35|684.95|681.85|679.45|0
1652805900000|2022-05-17 16:45:00|682.6|680.2|682.1|679.7|683.6|681.2|678.1|675.7|0
1652806200000|2022-05-17 16:50:00|681.85|679.45|684.35|681.95|685.85|683.45|681.6|679.2|0
1652806500000|2022-05-17 16:55:00|684.1|681.7|684.85|682.45|686.6|684.2|684.1|681.7|0
1652806800000|2022-05-17 17:00:00|685.1|682.7|687.23|684.83|692.59|690.19|684.85|682.45|0
1652807100000|2022-05-17 17:05:00|687.1|684.7|683.35|680.95|687.85|685.45|681.1|678.7|0
1652807400000|2022-05-17 17:10:00|683.1|680.7|679.48|677.08|683.85|681.45|678.35|675.95|0
1652807700000|2022-05-17 17:15:00|679.1|676.7|677.6|675.2|679.1|676.7|675.85|673.45|0
1652808000000|2022-05-17 17:20:00|677.85|675.45|681.85|679.45|682.1|679.7|676.35|673.95|0
1652808300000|2022-05-17 17:25:00|681.6|679.2|682.6|680.2|683.23|680.83|678.6|676.2|0
1652808600000|2022-05-17 17:30:00|682.85|680.45|680.85|678.45|683.1|680.7|678.85|676.45|0
1652808900000|2022-05-17 17:35:00|680.6|678.2|679.48|677.08|682.6|680.2|678.23|675.83|0
1652809200000|2022-05-17 17:40:00|679.6|677.2|680.35|677.95|682.85|680.45|678.6|676.2|0
1652809500000|2022-05-17 17:45:00|680.85|678.45|679.6|677.2|684.1|681.7|679.6|677.2|0
1652809800000|2022-05-17 17:50:00|680.1|677.7|680.6|678.2|681.1|678.7|678.85|676.45|0
1652810100000|2022-05-17 17:55:00|680.1|677.7|685.1|682.7|685.1|682.7|679.35|676.95|0
1652810400000|2022-05-17 18:00:00|684.1|681.7|687.6|685.2|690.6|688.2|682.1|679.7|0
1652810700000|2022-05-17 18:05:00|686.1|683.7|673.74|671.34|686.85|684.45|672.36|669.96|0
1652811000000|2022-05-17 18:10:00|674.35|671.95|694.72|692.32|698.84|696.44|674.35|671.95|0
1652811300000|2022-05-17 18:15:00|693.22|690.82|695.34|692.94|698.22|695.82|688.6|686.2|0
1652811600000|2022-05-17 18:20:00|695.09|692.69|701.85|699.45|711.97|709.57|695.09|692.69|0
1652811900000|2022-05-17 18:25:00|702.6|700.2|700.1|697.7|705.22|702.82|693.35|690.95|0
1652812200000|2022-05-17 18:30:00|701.6|699.2|705.22|702.82|706.09|703.69|694.85|692.45|0
1652812500000|2022-05-17 18:35:00|705.84|703.44|692.48|690.08|709.84|707.44|692.48|690.08|0
1652812800000|2022-05-17 18:40:00|691.85|689.45|684.36|681.96|692.23|689.83|682.61|680.21|0
1652813100000|2022-05-17 18:45:00|683.36|680.96|671.1|668.7|685.11|682.71|669.85|667.45|0
1652813400000|2022-05-17 18:50:00|671.6|669.2|677.1|674.7|677.1|674.7|670.35|667.95|0
1652813700000|2022-05-17 18:55:00|677.35|674.95|676.85|674.45|679.59|677.19|672.73|670.33|0
1652814000000|2022-05-17 19:00:00|676.35|673.95|668.35|665.95|677.1|674.7|667.35|664.95|0
1652814300000|2022-05-17 19:05:00|668.85|666.45|668.1|665.7|672.35|669.95|664.1|661.7|0
1652814600000|2022-05-17 19:10:00|668.85|666.45|670.1|667.7|672.85|670.45|668.6|666.2|0
1652814900000|2022-05-17 19:15:00|669.35|666.95|667.1|664.7|671.85|669.45|665.86|663.46|0
1652815200000|2022-05-17 19:20:00|666.98|664.58|668.1|665.7|669.85|667.45|664.11|661.71|0
1652815500000|2022-05-17 19:25:00|668.35|665.95|667.35|664.95|668.6|666.2|664.86|662.46|0
1652815800000|2022-05-17 19:30:00|666.36|663.96|668.1|665.7|671.1|668.7|663.86|661.46|0
1652816100000|2022-05-17 19:35:00|667.35|664.95|671.35|668.95|672.1|669.7|665.86|663.46|0
1652816400000|2022-05-17 19:40:00|672.85|670.45|669.85|667.45|674.6|672.2|666.85|664.45|0
1652816700000|2022-05-17 19:45:00|669.6|667.2|677.6|675.2|679.35|676.95|669.6|667.2|0
1652817000000|2022-05-17 19:50:00|677.1|674.7|671.61|669.21|677.1|674.7|670.35|667.95|0
1652817300000|2022-05-17 19:55:00|673.61|671.21|665.62|663.22|674.61|672.21|665.62|663.22|0
1652817600000|2022-05-17 20:00:00|664.62|662.22|668.61|666.21|668.86|666.46|664.62|662.22|0
1652817900000|2022-05-17 20:05:00|668.86|666.46|663.87|661.47|668.86|666.46|662.62|660.22|0
1652818200000|2022-05-17 20:10:00|663.62|661.22|662.37|659.97|664.12|661.72|662.12|659.72|0
1652818500000|2022-05-17 20:15:00|662.57|659.77|661.32|658.52|662.82|660.02|660.07|657.27|0
1652818800000|2022-05-17 20:20:00|661.07|658.27|661.07|658.27|661.82|659.02|661.07|658.27|0
1652819100000|2022-05-17 20:25:00|661.32|658.52|660.82|658.02|662.32|659.52|660.82|658.02|0
1652819400000|2022-05-17 20:30:00|661.07|658.27|661.32|658.52|661.82|659.02|660.82|658.02|0
1652819700000|2022-05-17 20:35:00|661.82|659.02|661.07|658.27|661.82|659.02|661.07|658.27|0
1652820000000|2022-05-17 20:40:00|661.32|658.52|661.32|658.52|661.32|658.52|661.07|658.27|0
1652820300000|2022-05-17 20:45:00|661.07|658.27|660.82|658.02|661.07|658.27|660.57|657.77|0
1652820900000|2022-05-17 20:55:00|661.07|658.27|660.95|658.15|661.07|658.27|660.57|657.77|0
1652821200000|2022-05-17 21:00:00|660.8|658|661.13|658.33|661.24|658.44|660.8|658|0
1652821500000|2022-05-17 21:05:00|661.09|658.29|661.13|658.33|661.27|658.47|660.84|658.04|0
1652821800000|2022-05-17 21:10:00|661.09|658.29|660.91|658.11|661.24|658.44|660.91|658.11|0
1652822100000|2022-05-17 21:15:00|660.87|658.07|660.87|658.07|660.95|658.15|660.84|658.04|0
1652822400000|2022-05-17 21:20:00|660.84|658.04|660.8|658|660.87|658.07|660.76|657.96|0
1652822700000|2022-05-17 21:25:00|660.76|657.96|660.87|658.07|660.87|658.07|660.51|657.71|0
1652823000000|2022-05-17 21:30:00|660.91|658.11|660.76|657.96|660.91|658.11|660.76|657.96|0
1652823300000|2022-05-17 21:35:00|660.8|658|661.02|658.22|661.24|658.44|660.69|657.89|0
1652823600000|2022-05-17 21:40:00|660.98|658.18|660.95|658.15|660.98|658.18|660.87|658.07|0
1652823900000|2022-05-17 21:45:00|660.91|658.11|660.8|658|660.91|658.11|660.69|657.89|0
1652824200000|2022-05-17 21:50:00|661.06|658.26|660.73|657.93|661.06|658.26|660.62|657.82|0
1652824500000|2022-05-17 21:55:00|660.76|657.96|660.54|657.74|660.95|658.15|660.51|657.71|0
1652824800000|2022-05-17 22:00:00|659.7|656.9|658.7|655.9|661.07|658.27|658.32|655.52|0
1652825100000|2022-05-17 22:05:00|658.82|656.02|657.82|655.02|658.82|656.02|656.83|654.03|0
1652825400000|2022-05-17 22:10:00|657.57|654.77|658.32|655.52|658.57|655.77|657.08|654.28|0
1652825700000|2022-05-17 22:15:00|658.07|655.27|657.45|654.65|658.82|656.02|656.71|653.91|0
1652826000000|2022-05-17 22:20:00|657.7|654.9|658.32|655.52|658.82|656.02|657.57|654.77|0
1652826300000|2022-05-17 22:25:00|658.2|655.4|657.95|655.15|658.57|655.77|657.57|654.77|0
1652826600000|2022-05-17 22:30:00|658.07|655.27|657.32|654.52|658.32|655.52|657.08|654.28|0
1652826900000|2022-05-17 22:35:00|657.57|654.77|657.82|655.02|658.07|655.27|657.32|654.52|0
1652827200000|2022-05-17 22:40:00|658.07|655.27|658.07|655.27|659.07|656.27|658.07|655.27|0
1652827500000|2022-05-17 22:45:00|657.82|655.02|658.57|655.77|658.57|655.77|657.32|654.52|0
1652827800000|2022-05-17 22:50:00|659.07|656.27|659.82|657.02|660.07|657.27|658.57|655.77|0
1652828100000|2022-05-17 22:55:00|660.07|657.27|661.32|658.52|661.32|658.52|660.07|657.27|0
1652828400000|2022-05-17 23:00:00|660.95|658.15|661.32|658.52|662.57|659.77|660.95|658.15|0
1652828700000|2022-05-17 23:05:00|661.45|658.65|662.57|659.77|662.82|660.02|660.95|658.15|0
1652829000000|2022-05-17 23:10:00|662.45|659.65|662.45|659.65|662.82|660.02|660.82|658.02|0
1652829300000|2022-05-17 23:15:00|662.32|659.52|662.07|659.27|662.57|659.77|661.82|659.02|0
1652829600000|2022-05-17 23:20:00|661.95|659.15|661.82|659.02|662.07|659.27|661.07|658.27|0
1652829900000|2022-05-17 23:25:00|661.95|659.15|662.07|659.27|663.07|660.27|661.82|659.02|0
1652830200000|2022-05-17 23:30:00|662.2|659.4|661.82|659.02|662.2|659.4|660.57|657.77|0
1652830500000|2022-05-17 23:35:00|661.95|659.15|666.07|663.27|666.32|663.52|661.95|659.15|0
1652830800000|2022-05-17 23:40:00|665.82|663.02|665.07|662.27|666.07|663.27|665.07|662.27|0
1652831100000|2022-05-17 23:45:00|664.82|662.02|666.57|663.77|666.82|664.02|664.57|661.77|0
1652831400000|2022-05-17 23:50:00|666.07|663.27|665.57|662.77|666.32|663.52|664.57|661.77|0
1652831700000|2022-05-17 23:55:00|665.82|663.02|666.07|663.27|666.07|663.27|665.07|662.27|0
1652832000000|2022-05-18 00:00:00|665.57|662.77|664.82|662.02|666.57|663.77|664.32|661.52|0
1652832300000|2022-05-18 00:05:00|664.57|661.77|663.07|660.27|664.82|662.02|663.07|660.27|0
1652832600000|2022-05-18 00:10:00|662.95|660.15|663.07|660.27|664.32|661.52|662.82|660.02|0
1652832900000|2022-05-18 00:15:00|663.32|660.52|663.07|660.27|663.95|661.15|662.82|660.02|0
1652833200000|2022-05-18 00:20:00|663.57|660.77|663.07|660.27|664.07|661.27|662.57|659.77|0
1652833500000|2022-05-18 00:25:00|663.32|660.52|664.32|661.52|664.32|661.52|662.82|660.02|0
1652833800000|2022-05-18 00:30:00|665.07|662.27|664.82|662.02|665.2|662.4|663.82|661.02|0
1652834100000|2022-05-18 00:35:00|664.57|661.77|667.82|665.02|667.82|665.02|664.32|661.52|0
1652834400000|2022-05-18 00:40:00|667.57|664.77|667.32|664.52|668.82|666.02|666.45|663.65|0
1652834700000|2022-05-18 00:45:00|667.07|664.27|666.57|663.77|668.57|665.77|666.57|663.77|0
1652835000000|2022-05-18 00:50:00|666.82|664.02|666.82|664.02|667.32|664.52|666.32|663.52|0
1652835300000|2022-05-18 00:55:00|667.07|664.27|667.57|664.77|668.45|665.65|666.82|664.02|0
1652835600000|2022-05-18 01:00:00|667.32|664.52|667.07|664.27|668.07|665.27|666.45|663.65|0
1652835900000|2022-05-18 01:05:00|667.2|664.4|668.2|665.4|669.82|667.02|667.07|664.27|0
1652836200000|2022-05-18 01:10:00|668.32|665.52|667.82|665.02|669.07|666.27|667.7|664.9|0
1652836500000|2022-05-18 01:15:00|667.7|664.9|668.82|666.02|669.57|666.77|667.07|664.27|0
1652836800000|2022-05-18 01:20:00|668.57|665.77|669.07|666.27|669.32|666.52|668.32|665.52|0
1652837100000|2022-05-18 01:25:00|668.82|666.02|669.57|666.77|670.57|667.77|668.57|665.77|0
1652837400000|2022-05-18 01:30:00|669.32|666.52|674.06|671.26|674.56|671.76|669.32|666.52|0
1652837700000|2022-05-18 01:35:00|674.19|671.39|673.56|670.76|674.69|671.89|673.31|670.51|0
1652838000000|2022-05-18 01:40:00|673.44|670.64|677.06|674.26|677.31|674.51|673.31|670.51|0
1652838300000|2022-05-18 01:45:00|676.69|673.89|675.56|672.76|677.69|674.89|675.56|672.76|0
1652838600000|2022-05-18 01:50:00|675.81|673.01|676.31|673.51|676.94|674.14|674.31|671.51|0
1652838900000|2022-05-18 01:55:00|676.56|673.76|673.31|670.51|676.56|673.76|673.31|670.51|0
1652839200000|2022-05-18 02:00:00|672.94|670.14|673.81|671.01|674.81|672.01|672.31|669.51|0
1652839500000|2022-05-18 02:05:00|673.94|671.14|674.06|671.26|675.56|672.76|673.81|671.01|0
1652839800000|2022-05-18 02:10:00|674.19|671.39|674.56|671.76|675.06|672.26|673.56|670.76|0
1652840100000|2022-05-18 02:15:00|674.94|672.14|673.31|670.51|675.31|672.51|673.06|670.26|0
1652840400000|2022-05-18 02:20:00|673.56|670.76|672.56|669.76|673.56|670.76|672.56|669.76|0
1652840700000|2022-05-18 02:25:00|672.31|669.51|671.81|669.01|673.06|670.26|671.56|668.76|0
1652841000000|2022-05-18 02:30:00|671.56|668.76|671.69|668.89|672.56|669.76|671.31|668.51|0
1652841300000|2022-05-18 02:35:00|671.56|668.76|671.69|668.89|672.31|669.51|671.31|668.51|0
1652841600000|2022-05-18 02:40:00|671.56|668.76|669.32|666.52|672.06|669.26|668.32|665.52|0
1652841900000|2022-05-18 02:45:00|669.2|666.4|670.44|667.64|671.06|668.26|669.2|666.4|0
1652842200000|2022-05-18 02:50:00|670.31|667.51|669.2|666.4|670.81|668.01|669.2|666.4|0
1652842500000|2022-05-18 02:55:00|669.32|666.52|671.31|668.51|671.69|668.89|669.07|666.27|0
1652842800000|2022-05-18 03:00:00|671.81|669.01|670.31|667.51|672.06|669.26|670.06|667.26|0
1652843100000|2022-05-18 03:05:00|670.56|667.76|671.06|668.26|671.44|668.64|670.31|667.51|0
1652843400000|2022-05-18 03:10:00|671.19|668.39|673.19|670.39|674.06|671.26|670.81|668.01|0
1652843700000|2022-05-18 03:15:00|673.06|670.26|673.81|671.01|674.06|671.26|672.56|669.76|0
1652844000000|2022-05-18 03:20:00|674.06|671.26|674.44|671.64|675.31|672.51|674.06|671.26|0
1652844300000|2022-05-18 03:25:00|674.56|671.76|674.31|671.51|674.94|672.14|674.31|671.51|0
1652844600000|2022-05-18 03:30:00|674.06|671.26|674.94|672.14|675.06|672.26|673.94|671.14|0
1652844900000|2022-05-18 03:35:00|675.06|672.26|682.06|679.26|684.55|681.75|675.06|672.26|0
1652845200000|2022-05-18 03:40:00|682.56|679.76|682.44|679.64|683.55|680.75|681.81|679.01|0
1652845500000|2022-05-18 03:45:00|682.31|679.51|680.31|677.51|682.8|680|679.81|677.01|0
1652845800000|2022-05-18 03:50:00|680.44|677.64|679.81|677.01|681.19|678.39|679.81|677.01|0
1652846100000|2022-05-18 03:55:00|680.06|677.26|678.81|676.01|680.31|677.51|678.19|675.39|0
1652846400000|2022-05-18 04:00:00|678.69|675.89|675.81|673.01|678.81|676.01|675.31|672.51|0
1652846700000|2022-05-18 04:05:00|675.56|672.76|675.81|673.01|676.44|673.64|675.19|672.39|0
1652847000000|2022-05-18 04:10:00|675.94|673.14|676.56|673.76|676.81|674.01|675.81|673.01|0
1652847300000|2022-05-18 04:15:00|676.31|673.51|676.81|674.01|677.31|674.51|676.31|673.51|0
1652847600000|2022-05-18 04:20:00|676.56|673.76|674.81|672.01|676.69|673.89|674.31|671.51|0
1652847900000|2022-05-18 04:25:00|675.06|672.26|676.44|673.64|676.81|674.01|674.69|671.89|0
1652848200000|2022-05-18 04:30:00|676.31|673.51|678.19|675.39|678.81|676.01|676.31|673.51|0
1652848500000|2022-05-18 04:35:00|678.06|675.26|679.31|676.51|679.31|676.51|677.56|674.76|0
1652848800000|2022-05-18 04:40:00|678.81|676.01|678.81|676.01|679.06|676.26|678.06|675.26|0
1652849100000|2022-05-18 04:45:00|679.06|676.26|680.31|677.51|680.81|678.01|679.06|676.26|0
1652849400000|2022-05-18 04:50:00|680.44|677.64|679.06|676.26|680.56|677.76|679.06|676.26|0
1652849700000|2022-05-18 04:55:00|679.31|676.51|679.31|676.51|679.81|677.01|678.56|675.76|0
1652850000000|2022-05-18 05:00:00|679.44|676.64|677.56|674.76|679.56|676.76|677.06|674.26|0
1652850300000|2022-05-18 05:05:00|677.31|674.51|676.31|673.51|677.31|674.51|674.44|671.64|0
1652850600000|2022-05-18 05:10:00|676.44|673.64|676.31|673.51|676.81|674.01|675.06|672.26|0
1652850900000|2022-05-18 05:15:00|676.19|673.39|675.81|673.01|676.56|673.76|675.31|672.51|0
1652851200000|2022-05-18 05:20:00|676.06|673.26|677.81|675.01|679.06|676.26|675.56|672.76|0
1652851500000|2022-05-18 05:25:00|678.06|675.26|677.81|675.01|679.31|676.51|677.06|674.26|0
1652851800000|2022-05-18 05:30:00|678.06|675.26|676.56|673.76|678.56|675.76|675.56|672.76|0
1652852100000|2022-05-18 05:35:00|676.69|673.89|676.81|674.01|676.94|674.14|676.06|673.26|0
1652852400000|2022-05-18 05:40:00|676.94|674.14|674.81|672.01|677.56|674.76|674.81|672.01|0
1652852700000|2022-05-18 05:45:00|674.56|671.76|674.31|671.51|675.06|672.26|673.56|670.76|0
1652853000000|2022-05-18 05:50:00|673.94|671.14|672.06|669.26|675.06|672.26|671.06|668.26|0
1652853300000|2022-05-18 05:55:00|671.81|669.01|670.81|668.01|672.06|669.26|669.81|667.01|0
1652853600000|2022-05-18 06:00:00|670.56|667.76|668.56|665.76|672.81|670.01|668.56|665.76|0
1652853900000|2022-05-18 06:05:00|668.69|665.89|672.56|669.76|672.81|670.01|668.56|665.76|0
1652854200000|2022-05-18 06:10:00|672.81|670.01|674.31|671.51|675.56|672.76|672.56|669.76|0
1652854500000|2022-05-18 06:15:00|674.44|671.64|673.69|670.89|674.81|672.01|672.31|669.51|0
1652854800000|2022-05-18 06:20:00|673.56|670.76|675.19|672.39|676.06|673.26|673.56|670.76|0
1652855100000|2022-05-18 06:25:00|674.94|672.14|676.31|673.51|676.31|673.51|673.94|671.14|0
1652855400000|2022-05-18 06:30:00|676.56|673.76|676.31|673.51|677.06|674.26|675.31|672.51|0
1652855700000|2022-05-18 06:35:00|676.06|673.26|675.56|672.76|677.31|674.51|675.56|672.76|0
1652856000000|2022-05-18 06:40:00|675.31|672.51|676.81|674.01|677.06|674.26|675.31|672.51|0
1652856300000|2022-05-18 06:45:00|677.06|674.26|677.31|674.51|678.81|676.01|677.06|674.26|0
1652856600000|2022-05-18 06:50:00|677.44|674.64|677.06|674.26|677.81|675.01|676.56|673.76|0
1652856900000|2022-05-18 06:55:00|676.94|674.14|677.56|674.76|678.56|675.76|676.69|673.89|0
1652857200000|2022-05-18 07:00:00|678.06|675.26|680.31|677.51|680.94|678.14|676.94|674.14|0
1652857500000|2022-05-18 07:05:00|680.11|677.71|677.86|675.46|680.86|678.46|677.36|674.96|0
1652857800000|2022-05-18 07:10:00|677.74|675.34|683.86|681.46|684.11|681.71|677.49|675.09|0
1652858100000|2022-05-18 07:15:00|683.99|681.59|685.49|683.09|686.6|684.2|682.99|680.59|0
1652858400000|2022-05-18 07:20:00|684.99|682.59|679.86|677.46|684.99|682.59|678.86|676.46|0
1652858700000|2022-05-18 07:25:00|680.36|677.96|681.61|679.21|681.86|679.46|680.11|677.71|0
1652859000000|2022-05-18 07:30:00|681.36|678.96|681.99|679.59|683.49|681.09|680.36|677.96|0
1652859300000|2022-05-18 07:35:00|681.74|679.34|684.36|681.96|684.36|681.96|681.11|678.71|0
1652859600000|2022-05-18 07:40:00|684.24|681.84|682.86|680.46|684.86|682.46|681.86|679.46|0
1652859900000|2022-05-18 07:45:00|682.74|680.34|685.11|682.71|685.36|682.96|682.61|680.21|0
1652860200000|2022-05-18 07:50:00|684.99|682.59|684.86|682.46|685.61|683.21|683.99|681.59|0
1652860500000|2022-05-18 07:55:00|684.36|681.96|682.24|679.84|684.86|682.46|680.86|678.46|0
1652860800000|2022-05-18 08:00:00|681.86|679.46|680.61|678.21|684.61|682.21|679.36|676.96|0
1652861100000|2022-05-18 08:05:00|680.36|677.96|680.61|678.21|681.61|679.21|679.61|677.21|0
1652861400000|2022-05-18 08:10:00|680.24|677.84|678.74|676.34|680.86|678.46|678.61|676.21|0
1652861700000|2022-05-18 08:15:00|678.86|676.46|681.49|679.09|681.61|679.21|677.74|675.34|0
1652862000000|2022-05-18 08:20:00|681.36|678.96|685.61|683.21|686.11|683.71|681.36|678.96|0
1652862300000|2022-05-18 08:25:00|685.49|683.09|682.36|679.96|685.86|683.46|682.36|679.96|0
1652862600000|2022-05-18 08:30:00|682.49|680.09|685.86|683.46|686.11|683.71|681.36|678.96|0
1652862900000|2022-05-18 08:35:00|685.99|683.59|685.86|683.46|686.11|683.71|684.99|682.59|0
1652863200000|2022-05-18 08:40:00|686.11|683.71|683.86|681.46|686.11|683.71|683.86|681.46|0
1652863500000|2022-05-18 08:45:00|683.99|681.59|683.99|681.59|684.24|681.84|683.11|680.71|0
1652863800000|2022-05-18 08:50:00|684.11|681.71|682.61|680.21|684.36|681.96|682.36|679.96|0
1652864100000|2022-05-18 08:55:00|682.36|679.96|681.11|678.71|682.36|679.96|680.74|678.34|0
1652864400000|2022-05-18 09:00:00|680.86|678.46|682.24|679.84|682.61|680.21|679.86|677.46|0
1652864700000|2022-05-18 09:05:00|682.11|679.71|681.11|678.71|682.99|680.59|681.11|678.71|0
1652865000000|2022-05-18 09:10:00|681.24|678.84|680.74|678.34|681.36|678.96|679.36|676.96|0
1652865300000|2022-05-18 09:15:00|680.86|678.46|681.11|678.71|682.61|680.21|680.86|678.46|0
1652865600000|2022-05-18 09:20:00|680.99|678.59|679.36|676.96|681.24|678.84|677.74|675.34|0
1652865900000|2022-05-18 09:25:00|679.61|677.21|681.49|679.09|681.49|679.09|678.86|676.46|0
1652866200000|2022-05-18 09:30:00|681.86|679.46|679.86|677.46|683.24|680.84|679.61|677.21|0
1652866500000|2022-05-18 09:35:00|679.74|677.34|679.11|676.71|679.86|677.46|678.49|676.09|0
1652866800000|2022-05-18 09:40:00|678.99|676.59|678.11|675.71|679.36|676.96|677.86|675.46|0
1652867100000|2022-05-18 09:45:00|678.24|675.84|677.99|675.59|678.61|676.21|675.86|673.46|0
1652867400000|2022-05-18 09:50:00|678.11|675.71|678.11|675.71|678.49|676.09|677.11|674.71|0
1652867700000|2022-05-18 09:55:00|677.86|675.46|672.86|670.46|678.36|675.96|672.86|670.46|0
1652868000000|2022-05-18 10:00:00|672.36|669.96|674.61|672.21|674.86|672.46|670.62|668.22|0
1652868300000|2022-05-18 10:05:00|674.74|672.34|674.86|672.46|675.86|673.46|673.49|671.09|0
1652868600000|2022-05-18 10:10:00|674.99|672.59|675.86|673.46|676.86|674.46|674.74|672.34|0
1652868900000|2022-05-18 10:15:00|675.74|673.34|675.11|672.71|676.86|674.46|674.86|672.46|0
1652869200000|2022-05-18 10:20:00|675.36|672.96|674.74|672.34|675.61|673.21|673.99|671.59|0
1652869500000|2022-05-18 10:25:00|674.61|672.21|674.11|671.71|675.74|673.34|673.86|671.46|0
1652869800000|2022-05-18 10:30:00|674.36|671.96|681.86|679.46|681.86|679.46|674.24|671.84|0
1652870100000|2022-05-18 10:35:00|681.61|679.21|682.86|680.46|683.61|681.21|681.11|678.71|0
1652870400000|2022-05-18 10:40:00|683.24|680.84|684.6|682.2|686.1|683.7|683.11|680.71|0
1652870700000|2022-05-18 10:45:00|684.85|682.45|684.85|682.45|685.1|682.7|683.86|681.46|0
1652871000000|2022-05-18 10:50:00|684.98|682.58|686.1|683.7|686.1|683.7|683.86|681.46|0
1652871300000|2022-05-18 10:55:00|685.6|683.2|684.85|682.45|685.85|683.45|684.1|681.7|0
1652871600000|2022-05-18 11:00:00|683.98|681.58|688.35|685.95|688.85|686.45|682.86|680.46|0
1652871900000|2022-05-18 11:05:00|688.6|686.2|692.85|690.45|693.85|691.45|688.48|686.08|0
1652872200000|2022-05-18 11:10:00|693.1|690.7|694.85|692.45|695.35|692.95|692.35|689.95|0
1652872500000|2022-05-18 11:15:00|694.73|692.33|694.1|691.7|695.35|692.95|693.35|690.95|0
1652872800000|2022-05-18 11:20:00|694.23|691.83|696.35|693.95|698.1|695.7|693.6|691.2|0
1652873100000|2022-05-18 11:25:00|696.6|694.2|698.23|695.83|699.1|696.7|695.6|693.2|0
1652873400000|2022-05-18 11:30:00|698.1|695.7|695.35|692.95|698.1|695.7|693.85|691.45|0
1652873700000|2022-05-18 11:35:00|695.6|693.2|695.6|693.2|696.48|694.08|693.11|690.71|0
1652874000000|2022-05-18 11:40:00|695.85|693.45|699.35|696.95|699.35|696.95|695.85|693.45|0
1652874300000|2022-05-18 11:45:00|699.1|696.7|698.73|696.33|700.85|698.45|698.6|696.2|0
1652874600000|2022-05-18 11:50:00|698.6|696.2|697.23|694.83|699.85|697.45|697.1|694.7|0
1652874900000|2022-05-18 11:55:00|697.35|694.95|699.85|697.45|700.35|697.95|697.1|694.7|0
1652875200000|2022-05-18 12:00:00|699.6|697.2|698.35|695.95|700.1|697.7|698.35|695.95|0
1652875500000|2022-05-18 12:05:00|698.1|695.7|696.1|693.7|698.1|695.7|695.35|692.95|0
1652875800000|2022-05-18 12:10:00|695.85|693.45|695.6|693.2|698.6|696.2|695.35|692.95|0
1652876100000|2022-05-18 12:15:00|696.1|693.7|693.85|691.45|696.35|693.95|693.85|691.45|0
1652876400000|2022-05-18 12:20:00|693.98|691.58|694.6|692.2|694.85|692.45|692.85|690.45|0
1652876700000|2022-05-18 12:25:00|694.48|692.08|692.1|689.7|695.1|692.7|690.23|687.83|0
1652877000000|2022-05-18 12:30:00|691.98|689.58|694.85|692.45|695.6|693.2|691.48|689.08|0
1652877300000|2022-05-18 12:35:00|695.23|692.83|697.98|695.58|699.1|696.7|695.1|692.7|0
1652877600000|2022-05-18 12:40:00|698.1|695.7|702.59|700.19|702.84|700.44|697.6|695.2|0
1652877900000|2022-05-18 12:45:00|702.84|700.44|704.84|702.44|705.09|702.69|701.35|698.95|0
1652878200000|2022-05-18 12:50:00|705.09|702.69|708.84|706.44|709.09|706.69|704.84|702.44|0
1652878500000|2022-05-18 12:55:00|708.72|706.32|712.59|710.19|713.09|710.69|707.84|705.44|0
1652878800000|2022-05-18 13:00:00|712.84|710.44|710.09|707.69|712.97|710.57|708.84|706.44|0
1652879100000|2022-05-18 13:05:00|709.84|707.44|715.34|712.94|715.84|713.44|709.59|707.19|0
1652879400000|2022-05-18 13:10:00|715.09|712.69|714.48|712.08|715.6|713.2|713.6|711.2|0
1652879700000|2022-05-18 13:15:00|715.85|713.45|715.35|712.95|716.1|713.7|714.35|711.95|0
1652880000000|2022-05-18 13:20:00|715.1|712.7|714.6|712.2|716.1|713.7|713.35|710.95|0
1652880300000|2022-05-18 13:25:00|714.85|712.45|712.1|709.7|715.1|712.7|711.85|709.45|0
1652880600000|2022-05-18 13:30:00|713.1|710.7|715.35|712.95|717.85|715.45|711.35|708.95|0
1652880900000|2022-05-18 13:35:00|716.85|714.45|722.6|720.2|724.85|722.45|709.85|707.45|0
1652881200000|2022-05-18 13:40:00|722.98|720.58|728.6|726.2|731.34|728.94|722.6|720.2|0
1652881500000|2022-05-18 13:45:00|727.85|725.45|726.98|724.58|729.35|726.95|722.6|720.2|0
1652881800000|2022-05-18 13:50:00|726.85|724.45|728.85|726.45|732.85|730.45|725.1|722.7|0
1652882100000|2022-05-18 13:55:00|729.85|727.45|737.1|734.7|738.73|736.33|728.6|726.2|0
1652882400000|2022-05-18 14:00:00|736.6|734.2|732.85|730.45|737.6|735.2|730.1|727.7|0
1652882700000|2022-05-18 14:05:00|733.35|730.95|737.1|734.7|737.1|734.7|727.1|724.7|0
1652883000000|2022-05-18 14:10:00|737.85|735.45|730.85|728.45|738.85|736.45|730.35|727.95|0
1652883300000|2022-05-18 14:15:00|730.6|728.2|733.1|730.7|735.35|732.95|728.6|726.2|0
1652883600000|2022-05-18 14:20:00|733.6|731.2|735.1|732.7|739.1|736.7|728.85|726.45|0
1652883900000|2022-05-18 14:25:00|734.85|732.45|743.59|741.19|743.59|741.19|730.6|728.2|0
1652884200000|2022-05-18 14:30:00|744.34|741.94|743.84|741.44|746.09|743.69|740.84|738.44|0
1652884500000|2022-05-18 14:35:00|744.09|741.69|743.84|741.44|748.34|745.94|743.84|741.44|0
1652884800000|2022-05-18 14:40:00|744.09|741.69|743.84|741.44|747.09|744.69|742.09|739.69|0
1652885100000|2022-05-18 14:45:00|744.59|742.19|740.09|737.69|747.09|744.69|736.84|734.44|0
1652885400000|2022-05-18 14:50:00|740.34|737.94|744.09|741.69|746.09|743.69|740.34|737.94|0
1652885700000|2022-05-18 14:55:00|744.59|742.19|740.59|738.19|746.59|744.19|740.59|738.19|0
1652886000000|2022-05-18 15:00:00|741.09|738.69|748.84|746.44|750.09|747.69|741.09|738.69|0
1652886300000|2022-05-18 15:05:00|749.09|746.69|754.84|752.44|754.84|752.44|747.84|745.44|0
1652886600000|2022-05-18 15:10:00|755.09|752.69|758.09|755.69|759.58|757.18|754.97|752.57|0
1652886900000|2022-05-18 15:15:00|758.59|756.19|765.33|762.93|767.58|765.18|758.34|755.94|0
1652887200000|2022-05-18 15:20:00|765.08|762.68|774.59|772.19|775.09|772.69|765.08|762.68|0
1652887500000|2022-05-18 15:25:00|774.34|771.94|777.84|775.44|779.59|777.19|769.84|767.44|0
1652887800000|2022-05-18 15:30:00|778.09|775.69|774.34|771.94|782.59|780.19|774.09|771.69|0
1652888100000|2022-05-18 15:35:00|774.09|771.69|773.34|770.94|775.09|772.69|769.84|767.44|0
1652888400000|2022-05-18 15:40:00|773.59|771.19|766.84|764.44|774.34|771.94|766.34|763.94|0
1652888700000|2022-05-18 15:45:00|767.84|765.44|772.84|770.44|775.59|773.19|767.09|764.69|0
1652889000000|2022-05-18 15:50:00|773.34|770.94|784.09|781.69|784.09|781.69|770.34|767.94|0
1652889300000|2022-05-18 15:55:00|784.34|781.94|783.34|780.94|785.09|782.69|779.09|776.69|0
1652889600000|2022-05-18 16:00:00|783.84|781.44|784.09|781.69|785.84|783.44|780.59|778.19|0
1652889900000|2022-05-18 16:05:00|783.84|781.44|789.34|786.94|791.09|788.69|783.84|781.44|0
1652890200000|2022-05-18 16:10:00|788.59|786.19|785.84|783.44|792.09|789.69|784.84|782.44|0
1652890500000|2022-05-18 16:15:00|785.59|783.19|784.84|782.44|786.84|784.44|780.34|777.94|0
1652890800000|2022-05-18 16:20:00|784.59|782.19|795.34|792.94|795.59|793.19|783.84|781.44|0
1652891100000|2022-05-18 16:25:00|795.09|792.69|791.84|789.44|795.09|792.69|789.47|787.07|0
1652891400000|2022-05-18 16:30:00|791.34|788.94|787.09|784.69|794.59|792.19|787.09|784.69|0
1652891700000|2022-05-18 16:35:00|787.59|785.19|785.34|782.94|790.09|787.69|783.84|781.44|0
1652892000000|2022-05-18 16:40:00|785.09|782.69|790.09|787.69|791.09|788.69|785.09|782.69|0
1652892300000|2022-05-18 16:45:00|790.59|788.19|782.09|779.69|791.84|789.44|782.09|779.69|0
1652892600000|2022-05-18 16:50:00|781.59|779.19|779.34|776.94|782.59|780.19|777.59|775.19|0
1652892900000|2022-05-18 16:55:00|778.34|775.94|777.59|775.19|782.09|779.69|776.59|774.19|0
1652893200000|2022-05-18 17:00:00|777.84|775.44|786.09|783.69|786.09|783.69|777.84|775.44|0
1652893500000|2022-05-18 17:05:00|788.09|785.69|798.84|796.44|799.59|797.19|788.09|785.69|0
1652893800000|2022-05-18 17:10:00|799.09|796.69|802.59|800.19|803.33|800.93|797.34|794.94|0
1652894100000|2022-05-18 17:15:00|802.34|799.94|807.34|804.94|808.08|805.68|801.84|799.44|0
1652894400000|2022-05-18 17:20:00|806.34|803.94|805.84|803.44|806.59|804.19|801.34|798.94|0
1652894700000|2022-05-18 17:25:00|805.34|802.94|804.59|802.19|808.59|806.19|803.09|800.69|0
1652895000000|2022-05-18 17:30:00|804.84|802.44|801.97|799.57|807.59|805.19|801.84|799.44|0
1652895300000|2022-05-18 17:35:00|802.09|799.69|800.59|798.19|803.84|801.44|799.34|796.94|0
1652895600000|2022-05-18 17:40:00|800.34|797.94|811.34|808.94|813.09|810.69|800.34|797.94|0
1652895900000|2022-05-18 17:45:00|811.59|809.19|818.09|815.69|818.22|815.82|810.09|807.69|0
1652896200000|2022-05-18 17:50:00|817.84|815.44|818.59|816.19|822.08|819.68|815.84|813.44|0
1652896500000|2022-05-18 17:55:00|818.84|816.44|819.09|816.69|823.34|820.94|817.34|814.94|0
1652896800000|2022-05-18 18:00:00|818.34|815.94|817.84|815.44|822.34|819.94|815.34|812.94|0
1652897100000|2022-05-18 18:05:00|816.84|814.44|816.59|814.19|822.09|819.69|815.59|813.19|0
1652897400000|2022-05-18 18:10:00|815.84|813.44|820.59|818.19|821.59|819.19|813.59|811.19|0
1652897700000|2022-05-18 18:15:00|820.34|817.94|814.84|812.44|824.09|821.69|812.59|810.19|0
1652898000000|2022-05-18 18:20:00|815.59|813.19|816.09|813.69|818.97|816.57|811.34|808.94|0
1652898300000|2022-05-18 18:25:00|815.59|813.19|811.34|808.94|815.59|813.19|810.34|807.94|0
1652898600000|2022-05-18 18:30:00|811.59|809.19|821.34|818.94|822.59|820.19|809.59|807.19|0
1652898900000|2022-05-18 18:35:00|821.59|819.19|825.09|822.69|829.34|826.94|821.59|819.19|0
1652899200000|2022-05-18 18:40:00|825.34|822.94|825.34|822.94|827.84|825.44|820.34|817.94|0
1652899500000|2022-05-18 18:45:00|826.09|823.69|822.59|820.19|832.09|829.69|820.09|817.69|0
1652899800000|2022-05-18 18:50:00|823.22|820.82|827.59|825.19|829.34|826.94|820.34|817.94|0
1652900100000|2022-05-18 18:55:00|827.84|825.44|830.34|827.94|833.09|830.69|823.09|820.69|0
1652900400000|2022-05-18 19:00:00|831.59|829.19|828.59|826.19|831.59|829.19|824.84|822.44|0
1652900700000|2022-05-18 19:05:00|829.09|826.69|828.97|826.57|829.34|826.94|821.59|819.19|0
1652901000000|2022-05-18 19:10:00|828.84|826.44|831.09|828.69|831.09|828.69|823.84|821.44|0
1652901300000|2022-05-18 19:15:00|831.59|829.19|828.84|826.44|831.59|829.19|825.09|822.69|0
1652901600000|2022-05-18 19:20:00|827.84|825.44|837.09|834.69|838.09|835.69|825.34|822.94|0
1652901900000|2022-05-18 19:25:00|836.84|834.44|839.34|836.94|840.84|838.44|836.09|833.69|0
1652902200000|2022-05-18 19:30:00|839.59|837.19|839.47|837.07|840.84|838.44|835.84|833.44|0
1652902500000|2022-05-18 19:35:00|839.34|836.94|824.59|822.19|840.59|838.19|821.22|818.82|0
1652902800000|2022-05-18 19:40:00|824.84|822.44|833.09|830.69|835.59|833.19|821.59|819.19|0
1652903100000|2022-05-18 19:45:00|833.84|831.44|838.34|835.94|840.09|837.69|830.34|827.94|0
1652903400000|2022-05-18 19:50:00|835.34|832.94|840.34|837.94|842.09|839.69|828.59|826.19|0
1652903700000|2022-05-18 19:55:00|840.59|838.19|826.09|823.69|841.09|838.69|826.09|823.69|0
1652904000000|2022-05-18 20:00:00|825.84|823.44|835.34|832.94|838.09|835.69|825.84|823.44|0
1652904300000|2022-05-18 20:05:00|835.84|833.44|841.33|838.93|842.83|840.43|835.84|833.44|0
1652904600000|2022-05-18 20:10:00|840.83|838.43|840.71|838.31|843.08|840.68|839.08|836.68|0
1652904900000|2022-05-18 20:15:00|840.78|837.98|843.53|840.73|845.03|842.23|840.28|837.48|0
1652905200000|2022-05-18 20:20:00|843.91|841.11|843.78|840.98|845.28|842.48|843.53|840.73|0
1652905500000|2022-05-18 20:25:00|844.03|841.23|843.41|840.61|845.78|842.98|843.28|840.48|0
1652905800000|2022-05-18 20:30:00|843.53|840.73|842.28|839.48|844.03|841.23|841.53|838.73|0
1652906100000|2022-05-18 20:35:00|842.03|839.23|843.28|840.48|844.28|841.48|841.53|838.73|0
1652906400000|2022-05-18 20:40:00|843.03|840.23|842.03|839.23|843.78|840.98|841.28|838.48|0
1652906700000|2022-05-18 20:45:00|841.78|838.98|838.03|835.23|842.03|839.23|837.78|834.98|0
1652907000000|2022-05-18 20:50:00|837.78|834.98|836.41|833.61|839.78|836.98|836.03|833.23|0
1652907300000|2022-05-18 20:55:00|835.78|832.98|837.41|834.61|839.03|836.23|835.41|832.61|0
1652907600000|2022-05-18 21:00:00|837.55|834.75|837.15|834.35|837.92|835.12|837.15|834.35|0
1652907900000|2022-05-18 21:05:00|837.22|834.42|836.79|833.99|837.41|834.61|836.42|833.62|0
1652908200000|2022-05-18 21:10:00|836.68|833.88|837.11|834.31|837.41|834.61|836.68|833.88|0
1652908500000|2022-05-18 21:15:00|837.15|834.35|837.33|834.53|837.37|834.57|836.71|833.91|0
1652908800000|2022-05-18 21:20:00|837.37|834.57|836.49|833.69|837.55|834.75|836.49|833.69|0
1652909100000|2022-05-18 21:25:00|836.6|833.8|836.64|833.84|836.79|833.99|836.57|833.77|0
1652909400000|2022-05-18 21:30:00|836.75|833.95|836.64|833.84|836.75|833.95|836.6|833.8|0
1652909700000|2022-05-18 21:35:00|836.71|833.91|836.68|833.88|836.79|833.99|836.68|833.88|0
1652910000000|2022-05-18 21:40:00|836.64|833.84|836.82|834.02|837|834.2|836.46|833.66|0
1652910300000|2022-05-18 21:45:00|836.64|833.84|836.53|833.73|836.64|833.84|836.53|833.73|0
1652910600000|2022-05-18 21:50:00|836.71|833.91|836.31|833.51|836.71|833.91|836.31|833.51|0
1652910900000|2022-05-18 21:55:00|836.27|833.47|835.73|832.93|836.31|833.51|834.93|832.13|0
1652911200000|2022-05-18 22:00:00|835.16|832.36|836.78|833.98|836.78|833.98|832.67|829.87|0
1652911500000|2022-05-18 22:05:00|836.91|834.11|836.66|833.86|838.78|835.98|836.03|833.23|0
1652911800000|2022-05-18 22:10:00|836.28|833.48|834.28|831.48|837.28|834.48|833.91|831.11|0
1652912100000|2022-05-18 22:15:00|833.91|831.11|832.54|829.74|836.28|833.48|832.04|829.24|0
1652912400000|2022-05-18 22:20:00|832.79|829.99|833.53|830.73|834.03|831.23|831.79|828.99|0
1652912700000|2022-05-18 22:25:00|833.41|830.61|838.78|835.98|838.78|835.98|832.79|829.99|0
1652913000000|2022-05-18 22:30:00|838.53|835.73|834.53|831.73|838.53|835.73|833.78|830.98|0
1652913300000|2022-05-18 22:35:00|834.28|831.48|834.03|831.23|834.78|831.98|832.54|829.74|0
1652913600000|2022-05-18 22:40:00|833.91|831.11|832.54|829.74|834.03|831.23|832.54|829.74|0
1652913900000|2022-05-18 22:45:00|832.79|829.99|834.03|831.23|834.78|831.98|832.79|829.99|0
1652914200000|2022-05-18 22:50:00|834.41|831.61|836.03|833.23|836.53|833.73|834.16|831.36|0
1652914500000|2022-05-18 22:55:00|835.78|832.98|833.78|830.98|835.78|832.98|832.79|829.99|0
1652914800000|2022-05-18 23:00:00|834.03|831.23|834.28|831.48|834.91|832.11|833.16|830.36|0
1652915100000|2022-05-18 23:05:00|834.16|831.36|836.28|833.48|836.28|833.48|833.03|830.23|0
1652915400000|2022-05-18 23:10:00|836.91|834.11|840.53|837.73|841.16|838.36|836.78|833.98|0
1652915700000|2022-05-18 23:15:00|840.78|837.98|841.78|838.98|842.28|839.48|839.78|836.98|0
1652916000000|2022-05-18 23:20:00|841.53|838.73|840.03|837.23|842.41|839.61|839.78|836.98|0
1652916300000|2022-05-18 23:25:00|839.78|836.98|840.78|837.98|841.66|838.86|839.78|836.98|0
1652916600000|2022-05-18 23:30:00|841.16|838.36|841.16|838.36|841.41|838.61|838.78|835.98|0
1652916900000|2022-05-18 23:35:00|841.28|838.48|850.28|847.48|851.53|848.73|840.66|837.86|0
1652917200000|2022-05-18 23:40:00|850.03|847.23|848.53|845.73|852.78|849.98|848.03|845.23|0
1652917500000|2022-05-18 23:45:00|848.03|845.23|850.28|847.48|851.53|848.73|847.53|844.73|0
1652917800000|2022-05-18 23:50:00|850.53|847.73|850.03|847.23|851.53|848.73|849.41|846.61|0
1652918100000|2022-05-18 23:55:00|850.53|847.73|853.03|850.23|853.28|850.48|848.78|845.98|0
1652918400000|2022-05-19 00:00:00|854.78|851.98|849.28|846.48|855.78|852.98|847.78|844.98|0
1652918700000|2022-05-19 00:05:00|849.03|846.23|841.66|838.86|850.78|847.98|841.28|838.48|0
1652919000000|2022-05-19 00:10:00|841.78|838.98|844.28|841.48|844.66|841.86|840.53|837.73|0
1652919300000|2022-05-19 00:15:00|843.78|840.98|845.03|842.23|846.28|843.48|842.53|839.73|0
1652919600000|2022-05-19 00:20:00|845.53|842.73|844.78|841.98|847.53|844.73|844.78|841.98|0
1652919900000|2022-05-19 00:25:00|844.54|841.74|845.79|842.99|848.29|845.49|843.54|840.74|0
1652920200000|2022-05-19 00:30:00|846.04|843.24|843.29|840.49|848.78|845.98|843.29|840.49|0
1652920500000|2022-05-19 00:35:00|843.67|840.87|845.04|842.24|846.04|843.24|843.04|840.24|0
1652920800000|2022-05-19 00:40:00|844.92|842.12|845.04|842.24|847.42|844.62|843.29|840.49|0
1652921100000|2022-05-19 00:45:00|845.54|842.74|846.54|843.74|847.54|844.74|844.29|841.49|0
1652921400000|2022-05-19 00:50:00|847.04|844.24|847.04|844.24|848.53|845.73|845.79|842.99|0
1652921700000|2022-05-19 00:55:00|847.29|844.49|846.29|843.49|848.17|845.37|846.17|843.37|0
1652922000000|2022-05-19 01:00:00|845.29|842.49|844.67|841.87|846.29|843.49|843.79|840.99|0
1652922300000|2022-05-19 01:05:00|844.54|841.74|844.54|841.74|847.29|844.49|843.29|840.49|0
1652922600000|2022-05-19 01:10:00|844.42|841.62|843.54|840.74|845.54|842.74|841.79|838.99|0
1652922900000|2022-05-19 01:15:00|843.67|840.87|844.04|841.24|844.67|841.87|842.79|839.99|0
1652923200000|2022-05-19 01:20:00|845.04|842.24|849.16|846.36|850.28|847.48|845.04|842.24|0
1652923500000|2022-05-19 01:25:00|849.78|846.98|847.79|844.99|850.03|847.23|847.04|844.24|0
1652923800000|2022-05-19 01:30:00|848.28|845.48|849.66|846.86|851.03|848.23|847.92|845.12|0
1652924100000|2022-05-19 01:35:00|849.91|847.11|851.16|848.36|852.53|849.73|848.53|845.73|0
1652924400000|2022-05-19 01:40:00|850.78|847.98|849.53|846.73|854.78|851.98|849.53|846.73|0
1652924700000|2022-05-19 01:45:00|849.28|846.48|846.79|843.99|849.28|846.48|845.79|842.99|0
1652925000000|2022-05-19 01:50:00|846.54|843.74|847.29|844.49|848.53|845.73|845.29|842.49|0
1652925300000|2022-05-19 01:55:00|847.54|844.74|847.29|844.49|848.03|845.23|846.29|843.49|0
1652925600000|2022-05-19 02:00:00|847.54|844.74|846.79|843.99|848.03|845.23|846.29|843.49|0
1652925900000|2022-05-19 02:05:00|847.04|844.24|846.29|843.49|847.29|844.49|843.29|840.49|0
1652926200000|2022-05-19 02:10:00|846.04|843.24|845.67|842.87|846.79|843.99|845.04|842.24|0
1652926500000|2022-05-19 02:15:00|845.92|843.12|846.04|843.24|846.79|843.99|845.29|842.49|0
1652926800000|2022-05-19 02:20:00|846.29|843.49|846.04|843.24|846.54|843.74|845.54|842.74|0
1652927100000|2022-05-19 02:25:00|845.79|842.99|845.04|842.24|845.79|842.99|843.54|840.74|0
1652927400000|2022-05-19 02:30:00|845.17|842.37|843.17|840.37|845.29|842.49|842.04|839.24|0
1652927700000|2022-05-19 02:35:00|842.54|839.74|841.54|838.74|843.29|840.49|840.79|837.99|0
1652928000000|2022-05-19 02:40:00|842.04|839.24|835.54|832.74|842.29|839.49|834.54|831.74|0
1652928300000|2022-05-19 02:45:00|835.29|832.49|834.54|831.74|835.29|832.49|832.04|829.24|0
1652928600000|2022-05-19 02:50:00|834.42|831.62|833.54|830.74|835.04|832.24|832.79|829.99|0
1652928900000|2022-05-19 02:55:00|833.29|830.49|830.29|827.49|833.79|830.99|830.04|827.24|0
1652929200000|2022-05-19 03:00:00|830.54|827.74|827.67|824.87|830.54|827.74|827.54|824.74|0
1652929500000|2022-05-19 03:05:00|827.54|824.74|827.54|824.74|828.79|825.99|825.29|822.49|0
1652929800000|2022-05-19 03:10:00|827.79|824.99|829.79|826.99|830.54|827.74|827.79|824.99|0
1652930100000|2022-05-19 03:15:00|830.04|827.24|830.79|827.99|831.29|828.49|829.92|827.12|0
1652930400000|2022-05-19 03:20:00|830.54|827.74|822.92|820.12|831.29|828.49|821.42|818.62|0
1652930700000|2022-05-19 03:25:00|823.04|820.24|823.79|820.99|824.29|821.49|819.54|816.74|0
1652931000000|2022-05-19 03:30:00|823.67|820.87|826.04|823.24|826.04|823.24|823.29|820.49|0
1652931300000|2022-05-19 03:35:00|825.67|822.87|823.54|820.74|826.17|823.37|821.54|818.74|0
1652931600000|2022-05-19 03:40:00|823.29|820.49|822.17|819.37|824.04|821.24|818.79|815.99|0
1652931900000|2022-05-19 03:45:00|822.04|819.24|819.04|816.24|822.79|819.99|818.79|815.99|0
1652932200000|2022-05-19 03:50:00|818.54|815.74|821.92|819.12|822.42|819.62|818.29|815.49|0
1652932500000|2022-05-19 03:55:00|821.79|818.99|821.29|818.49|822.79|819.99|820.04|817.24|0
1652932800000|2022-05-19 04:00:00|821.42|818.62|823.04|820.24|823.29|820.49|821.29|818.49|0
1652933100000|2022-05-19 04:05:00|823.29|820.49|822.04|819.24|823.29|820.49|821.54|818.74|0
1652933400000|2022-05-19 04:10:00|821.79|818.99|821.79|818.99|822.79|819.99|821.29|818.49|0
1652933700000|2022-05-19 04:15:00|821.54|818.74|821.29|818.49|821.54|818.74|820.04|817.24|0
1652934000000|2022-05-19 04:20:00|821.04|818.24|820.54|817.74|822.54|819.74|820.04|817.24|0
1652934300000|2022-05-19 04:25:00|820.42|817.62|822.04|819.24|822.04|819.24|820.29|817.49|0
1652934600000|2022-05-19 04:30:00|822.29|819.49|823.54|820.74|825.04|822.24|821.54|818.74|0
1652934900000|2022-05-19 04:35:00|823.79|820.99|824.79|821.99|825.29|822.49|822.29|819.49|0
1652935200000|2022-05-19 04:40:00|824.29|821.49|823.29|820.49|825.29|822.49|823.17|820.37|0
1652935500000|2022-05-19 04:45:00|823.17|820.37|820.04|817.24|823.42|820.62|819.04|816.24|0
1652935800000|2022-05-19 04:50:00|820.54|817.74|820.54|817.74|821.54|818.74|820.04|817.24|0
1652936100000|2022-05-19 04:55:00|820.29|817.49|822.29|819.49|822.29|819.49|819.79|816.99|0
1652936400000|2022-05-19 05:00:00|821.67|818.87|823.54|820.74|824.04|821.24|819.54|816.74|0
1652936700000|2022-05-19 05:05:00|823.79|820.99|823.42|820.62|824.29|821.49|820.54|817.74|0
1652937000000|2022-05-19 05:10:00|823.29|820.49|826.54|823.74|826.67|823.87|822.54|819.74|0
1652937300000|2022-05-19 05:15:00|826.29|823.49|825.67|822.87|827.79|824.99|825.54|822.74|0
1652937600000|2022-05-19 05:20:00|825.79|822.99|824.79|821.99|826.04|823.24|823.79|820.99|0
1652937900000|2022-05-19 05:25:00|824.67|821.87|825.54|822.74|826.29|823.49|823.79|820.99|0
1652938200000|2022-05-19 05:30:00|825.29|822.49|829.79|826.99|830.29|827.49|825.29|822.49|0
1652938500000|2022-05-19 05:35:00|829.92|827.12|836.42|833.62|837.42|834.62|829.92|827.12|0
1652938800000|2022-05-19 05:40:00|836.54|833.74|832.29|829.49|837.54|834.74|831.79|828.99|0
1652939100000|2022-05-19 05:45:00|832.04|829.24|834.67|831.87|835.17|832.37|829.79|826.99|0
1652939400000|2022-05-19 05:50:00|834.54|831.74|834.04|831.24|834.92|832.12|832.79|829.99|0
1652939700000|2022-05-19 05:55:00|833.92|831.12|833.79|830.99|835.29|832.49|831.67|828.87|0
1652940000000|2022-05-19 06:00:00|834.42|831.62|836.54|833.74|838.04|835.24|832.29|829.49|0
1652940300000|2022-05-19 06:05:00|836.79|833.99|831.54|828.74|837.79|834.99|831.54|828.74|0
1652940600000|2022-05-19 06:10:00|830.92|828.12|833.17|830.37|834.04|831.24|828.79|825.99|0
1652940900000|2022-05-19 06:15:00|832.92|830.12|834.79|831.99|835.54|832.74|830.54|827.74|0
1652941200000|2022-05-19 06:20:00|834.92|832.12|836.29|833.49|837.29|834.49|834.54|831.74|0
1652941500000|2022-05-19 06:25:00|835.04|832.24|835.29|832.49|836.04|833.24|833.29|830.49|0
1652941800000|2022-05-19 06:30:00|835.04|832.24|831.79|828.99|835.54|832.74|829.54|826.74|0
1652942100000|2022-05-19 06:35:00|831.54|828.74|830.54|827.74|832.04|829.24|829.42|826.62|0
1652942400000|2022-05-19 06:40:00|830.29|827.49|835.04|832.24|836.04|833.24|830.17|827.37|0
1652942700000|2022-05-19 06:45:00|835.29|832.49|835.79|832.99|836.29|833.49|833.54|830.74|0
1652943000000|2022-05-19 06:50:00|835.54|832.74|836.54|833.74|837.04|834.24|834.67|831.87|0
1652943300000|2022-05-19 06:55:00|836.42|833.62|835.54|832.74|837.17|834.37|835.04|832.24|0
1652943600000|2022-05-19 07:00:00|836.17|833.37|840.66|837.86|844.28|841.48|836.17|833.37|0
1652943900000|2022-05-19 07:05:00|839.46|837.06|836.33|833.93|839.96|837.56|834.58|832.18|0
1652944200000|2022-05-19 07:10:00|836.96|834.56|843.21|840.81|846.08|843.68|836.96|834.56|0
1652944500000|2022-05-19 07:15:00|843.58|841.18|844.08|841.68|847.83|845.43|840.33|837.93|0
1652944800000|2022-05-19 07:20:00|843.96|841.56|853.83|851.43|854.83|852.43|843.96|841.56|0
1652945100000|2022-05-19 07:25:00|854.46|852.06|860.58|858.18|860.83|858.43|853.58|851.18|0
1652945400000|2022-05-19 07:30:00|860.08|857.68|867.58|865.18|871.08|868.68|860.08|857.68|0
1652945700000|2022-05-19 07:35:00|867.33|864.93|877.33|874.93|877.83|875.43|867.08|864.68|0
1652946000000|2022-05-19 07:40:00|876.83|874.43|870.33|867.93|877.33|874.93|868.71|866.31|0
1652946300000|2022-05-19 07:45:00|870.46|868.06|865.33|862.93|870.46|868.06|863.96|861.56|0
1652946600000|2022-05-19 07:50:00|865.58|863.18|867.21|864.81|868.71|866.31|864.58|862.18|0
1652946900000|2022-05-19 07:55:00|866.21|863.81|858.84|856.44|866.33|863.93|857.97|855.57|0
1652947200000|2022-05-19 08:00:00|859.59|857.19|867.08|864.68|867.08|864.68|858.59|856.19|0
1652947500000|2022-05-19 08:05:00|867.21|864.81|865.33|862.93|871.33|868.93|864.83|862.43|0
1652947800000|2022-05-19 08:10:00|864.83|862.43|861.59|859.19|868.21|865.81|861.22|858.82|0
1652948100000|2022-05-19 08:15:00|861.34|858.94|869.33|866.93|870.08|867.68|860.59|858.19|0
1652948400000|2022-05-19 08:20:00|869.08|866.68|868.46|866.06|870.08|867.68|867.46|865.06|0
1652948700000|2022-05-19 08:25:00|868.33|865.93|871.46|869.06|872.71|870.31|864.83|862.43|0
1652949000000|2022-05-19 08:30:00|868.58|866.18|875.58|873.18|875.96|873.56|867.96|865.56|0
1652949300000|2022-05-19 08:35:00|875.33|872.93|873.33|870.93|876.08|873.68|872.96|870.56|0
1652949600000|2022-05-19 08:40:00|873.71|871.31|877.21|874.81|877.46|875.06|873.33|870.93|0
1652949900000|2022-05-19 08:45:00|877.08|874.68|876.83|874.43|877.33|874.93|872.84|870.44|0
1652950200000|2022-05-19 08:50:00|877.08|874.68|873.34|870.94|877.08|874.68|872.34|869.94|0
1652950500000|2022-05-19 08:55:00|873.59|871.19|884.33|881.93|884.58|882.18|873.34|870.94|0
1652950800000|2022-05-19 09:00:00|884.58|882.18|886.58|884.18|887.83|885.43|884.58|882.18|0
1652951100000|2022-05-19 09:05:00|886.08|883.68|879.84|877.44|886.08|883.68|879.84|877.44|0
1652951400000|2022-05-19 09:10:00|879.97|877.57|888.21|885.81|889.96|887.56|879.84|877.44|0
1652951700000|2022-05-19 09:15:00|888.58|886.18|887.83|885.43|889.08|886.68|886.33|883.93|0
1652952000000|2022-05-19 09:20:00|888.08|885.68|888.33|885.93|888.83|886.43|885.08|882.68|0
1652952300000|2022-05-19 09:25:00|887.96|885.56|886.71|884.31|889.08|886.68|884.83|882.43|0
1652952600000|2022-05-19 09:30:00|886.46|884.06|887.08|884.68|890.08|887.68|885.96|883.56|0
1652952900000|2022-05-19 09:35:00|886.96|884.56|893.33|890.93|893.83|891.43|886.71|884.31|0
1652953200000|2022-05-19 09:40:00|893.58|891.18|893.46|891.06|894.96|892.56|890.83|888.43|0
1652953500000|2022-05-19 09:45:00|893.33|890.93|887.83|885.43|893.71|891.31|887.08|884.68|0
1652953800000|2022-05-19 09:50:00|887.96|885.56|886.21|883.81|890.58|888.18|884.83|882.43|0
1652954100000|2022-05-19 09:55:00|886.33|883.93|890.58|888.18|893.33|890.93|886.33|883.93|0
1652954400000|2022-05-19 10:00:00|890.33|887.93|886.33|883.93|892.46|890.06|884.08|881.68|0
1652954700000|2022-05-19 10:05:00|886.08|883.68|882.97|880.57|886.58|884.18|882.34|879.94|0
1652955000000|2022-05-19 10:10:00|882.59|880.19|882.22|879.82|883.59|881.19|880.09|877.69|0
1652955300000|2022-05-19 10:15:00|882.34|879.94|882.97|880.57|886.58|884.18|881.59|879.19|0
1652955600000|2022-05-19 10:20:00|884.08|881.68|881.09|878.69|884.83|882.43|880.34|877.94|0
1652955900000|2022-05-19 10:25:00|880.97|878.57|882.47|880.07|883.58|881.18|880.34|877.94|0
1652956200000|2022-05-19 10:30:00|883.09|880.69|887.08|884.68|888.33|885.93|882.47|880.07|0
1652956500000|2022-05-19 10:35:00|887.33|884.93|880.84|878.44|887.33|884.93|880.84|878.44|0
1652956800000|2022-05-19 10:40:00|881.09|878.69|877.83|875.43|882.08|879.68|877.33|874.93|0
1652957100000|2022-05-19 10:45:00|877.58|875.18|872.08|869.68|877.58|875.18|871.08|868.68|0
1652957400000|2022-05-19 10:50:00|871.83|869.43|870.83|868.43|875.96|873.56|870.83|868.43|0
1652957700000|2022-05-19 10:55:00|870.33|867.93|868.58|866.18|871.58|869.18|867.33|864.93|0
1652958000000|2022-05-19 11:00:00|868.83|866.43|871.33|868.93|871.58|869.18|865.59|863.19|0
1652958300000|2022-05-19 11:05:00|871.58|869.18|874.83|872.43|876.33|873.93|871.58|869.18|0
1652958600000|2022-05-19 11:10:00|875.08|872.68|872.58|870.18|878.33|875.93|872.58|870.18|0
1652958900000|2022-05-19 11:15:00|872.71|870.31|873.83|871.43|874.58|872.18|871.71|869.31|0
1652959200000|2022-05-19 11:20:00|873.58|871.18|865.72|863.32|874.08|871.68|864.09|861.69|0
1652959500000|2022-05-19 11:25:00|866.09|863.69|858.59|856.19|866.09|863.69|855.59|853.19|0
1652959800000|2022-05-19 11:30:00|857.84|855.44|864.34|861.94|865.09|862.69|857.84|855.44|0
1652960100000|2022-05-19 11:35:00|864.09|861.69|863.34|860.94|864.72|862.32|859.97|857.57|0
1652960400000|2022-05-19 11:40:00|863.09|860.69|858.09|855.69|864.84|862.44|855.84|853.44|0
1652960700000|2022-05-19 11:45:00|858.34|855.94|863.33|860.93|865.33|862.93|857.97|855.57|0
1652961000000|2022-05-19 11:50:00|863.83|861.43|861.83|859.43|865.46|863.06|861.83|859.43|0
1652961300000|2022-05-19 11:55:00|862.21|859.81|858.08|855.68|862.21|859.81|853.34|850.94|0
1652961600000|2022-05-19 12:00:00|857.83|855.43|861.83|859.43|862.83|860.43|857.08|854.68|0
1652961900000|2022-05-19 12:05:00|862.08|859.68|862.33|859.93|862.83|860.43|860.21|857.81|0
1652962200000|2022-05-19 12:10:00|862.21|859.81|865.58|863.18|865.96|863.56|860.33|857.93|0
1652962500000|2022-05-19 12:15:00|865.33|862.93|865.83|863.43|868.83|866.43|864.83|862.43|0
1652962800000|2022-05-19 12:20:00|866.08|863.68|872.58|870.18|872.58|870.18|864.33|861.93|0
1652963100000|2022-05-19 12:25:00|872.71|870.31|868.46|866.06|873.58|871.18|868.08|865.68|0
1652963400000|2022-05-19 12:30:00|868.33|865.93|875.08|872.68|876.08|873.68|865.96|863.56|0
1652963700000|2022-05-19 12:35:00|874.83|872.43|877.33|874.93|877.83|875.43|868.83|866.43|0
1652964000000|2022-05-19 12:40:00|877.08|874.68|872.58|870.18|878.83|876.43|871.58|869.18|0
1652964300000|2022-05-19 12:45:00|872.83|870.43|870.33|867.93|873.58|871.18|869.21|866.81|0
1652964600000|2022-05-19 12:50:00|870.58|868.18|871.33|868.93|871.58|869.18|868.08|865.68|0
1652964900000|2022-05-19 12:55:00|871.08|868.68|871.33|868.93|872.21|869.81|867.08|864.68|0
1652965200000|2022-05-19 13:00:00|871.58|869.18|869.71|867.31|871.83|869.43|868.58|866.18|0
1652965500000|2022-05-19 13:05:00|869.08|866.68|864.58|862.18|869.58|867.18|863.58|861.18|0
1652965800000|2022-05-19 13:10:00|864.33|861.93|859.08|856.68|864.33|861.93|855.83|853.43|0
1652966100000|2022-05-19 13:15:00|858.83|856.43|861.08|858.68|862.83|860.43|858.33|855.93|0
1652966400000|2022-05-19 13:20:00|860.83|858.43|864.33|861.93|864.33|861.93|856.83|854.43|0
1652966700000|2022-05-19 13:25:00|864.96|862.56|863.33|860.93|865.08|862.68|859.96|857.56|0
1652967000000|2022-05-19 13:30:00|861.83|859.43|846.34|843.94|864.08|861.68|842.84|840.44|0
1652967300000|2022-05-19 13:35:00|844.09|841.69|839.34|836.94|848.46|846.06|831.09|828.69|0
1652967600000|2022-05-19 13:40:00|839.59|837.19|857.58|855.18|858.58|856.18|837.09|834.69|0
1652967900000|2022-05-19 13:45:00|856.83|854.43|872.83|870.43|875.08|872.68|856.58|854.18|0
1652968200000|2022-05-19 13:50:00|873.33|870.93|866.84|864.44|877.08|874.68|865.47|863.07|0
1652968500000|2022-05-19 13:55:00|867.34|864.94|865.34|862.94|867.59|865.19|852.84|850.44|0
1652968800000|2022-05-19 14:00:00|863.72|861.32|844.33|841.93|865.84|863.44|838.34|835.94|0
1652969100000|2022-05-19 14:05:00|843.58|841.18|852.83|850.43|857.58|855.18|841.83|839.43|0
1652969400000|2022-05-19 14:10:00|853.33|850.93|849.33|846.93|854.83|852.43|841.08|838.68|0
1652969700000|2022-05-19 14:15:00|848.83|846.43|843.58|841.18|852.08|849.68|838.34|835.94|0
1652970000000|2022-05-19 14:20:00|844.58|842.18|836.34|833.94|844.58|842.18|829.59|827.19|0
1652970300000|2022-05-19 14:25:00|837.09|834.69|851.58|849.18|856.83|854.43|835.84|833.44|0
1652970600000|2022-05-19 14:30:00|852.83|850.43|844.83|842.43|860.83|858.43|844.08|841.68|0
1652970900000|2022-05-19 14:35:00|845.58|843.18|857.58|855.18|862.58|860.18|841.58|839.18|0
1652971200000|2022-05-19 14:40:00|858.83|856.43|863.08|860.68|866.58|864.18|855.83|853.43|0
1652971500000|2022-05-19 14:45:00|862.83|860.43|864.83|862.43|867.83|865.43|855.83|853.43|0
1652971800000|2022-05-19 14:50:00|864.58|862.18|852.58|850.18|869.33|866.93|852.58|850.18|0
1652972100000|2022-05-19 14:55:00|852.33|849.93|857.08|854.68|859.21|856.81|846.96|844.56|0
1652972400000|2022-05-19 15:00:00|856.33|853.93|852.58|850.18|856.33|853.93|848.08|845.68|0
1652972700000|2022-05-19 15:05:00|851.58|849.18|855.58|853.18|865.33|862.93|851.08|848.68|0
1652973000000|2022-05-19 15:10:00|855.33|852.93|857.71|855.31|858.33|855.93|846.08|843.68|0
1652973300000|2022-05-19 15:15:00|857.83|855.43|852.08|849.68|863.33|860.93|851.83|849.43|0
1652973600000|2022-05-19 15:20:00|854.08|851.68|846.83|844.43|858.83|856.43|845.08|842.68|0
1652973900000|2022-05-19 15:25:00|847.46|845.06|852.83|850.43|856.83|854.43|847.46|845.06|0
1652974200000|2022-05-19 15:30:00|852.08|849.68|839.33|836.93|852.08|849.68|838.33|835.93|0
1652974500000|2022-05-19 15:35:00|838.83|836.43|827.58|825.18|842.83|840.43|825.83|823.43|0
1652974800000|2022-05-19 15:40:00|827.21|824.81|818.46|816.06|827.33|824.93|815.58|813.18|0
1652975100000|2022-05-19 15:45:00|819.33|816.93|818.08|815.68|822.83|820.43|815.83|813.43|0
1652975400000|2022-05-19 15:50:00|818.33|815.93|828.33|825.93|829.58|827.18|817.33|814.93|0
1652975700000|2022-05-19 15:55:00|827.83|825.43|829.58|827.18|835.58|833.18|827.83|825.43|0
1652976000000|2022-05-19 16:00:00|828.58|826.18|828.33|825.93|833.33|830.93|826.58|824.18|0
1652976300000|2022-05-19 16:05:00|828.08|825.68|826.46|824.06|831.08|828.68|824.08|821.68|0
1652976600000|2022-05-19 16:10:00|825.71|823.31|823.58|821.18|825.83|823.43|820.83|818.43|0
1652976900000|2022-05-19 16:15:00|823.83|821.43|829.58|827.18|830.83|828.43|818.58|816.18|0
1652977200000|2022-05-19 16:20:00|829.83|827.43|836.21|833.81|840.58|838.18|829.83|827.43|0
1652977500000|2022-05-19 16:25:00|836.33|833.93|831.83|829.43|839.33|836.93|830.21|827.81|0
1652977800000|2022-05-19 16:30:00|831.58|829.18|836.08|833.68|840.58|838.18|829.33|826.93|0
1652978100000|2022-05-19 16:35:00|836.83|834.43|847.83|845.43|848.33|845.93|836.08|833.68|0
1652978400000|2022-05-19 16:40:00|847.33|844.93|855.32|852.44|855.7|852.93|846.58|844.18|0
1652978700000|2022-05-19 16:45:00|856.07|853.19|857.57|854.69|860.32|857.44|853.82|850.94|0
1652979000000|2022-05-19 16:50:00|857.07|854.19|856.82|853.94|857.07|854.19|852.32|849.44|0
1652979300000|2022-05-19 16:55:00|857.07|854.19|849.45|846.57|859.82|856.94|848.32|845.44|0
1652979600000|2022-05-19 17:00:00|849.32|846.44|852.82|849.94|855.45|852.57|846.57|843.69|0
1652979900000|2022-05-19 17:05:00|852.57|849.69|851.32|848.44|855.32|852.44|843.7|840.82|0
1652980200000|2022-05-19 17:10:00|851.07|848.19|861.57|858.69|865.45|862.57|851.07|848.19|0
1652980500000|2022-05-19 17:15:00|861.32|858.44|854.07|851.19|865.32|862.44|853.32|850.44|0
1652980800000|2022-05-19 17:20:00|852.82|849.94|848.82|845.94|857.07|854.19|846.57|843.69|0
1652981100000|2022-05-19 17:25:00|848.32|845.44|853.32|850.44|855.07|852.19|846.32|843.44|0
1652981400000|2022-05-19 17:30:00|851.82|848.94|850.82|847.94|856.07|853.19|843.57|840.69|0
1652981700000|2022-05-19 17:35:00|852.82|849.94|846.32|843.44|853.57|850.69|844.82|841.94|0
1652982000000|2022-05-19 17:40:00|846.07|843.19|846.07|843.19|850.95|848.07|843.07|840.19|0
1652982300000|2022-05-19 17:45:00|845.82|842.94|863.32|860.44|863.57|860.69|844.32|841.44|0
1652982600000|2022-05-19 17:50:00|862.32|859.44|843.82|840.94|863.07|860.19|842.82|839.94|0
1652982900000|2022-05-19 17:55:00|843.07|840.19|831.07|828.19|843.07|840.19|826.82|823.94|0
1652983200000|2022-05-19 18:00:00|831.57|828.69|840.95|838.07|842.82|839.94|830.57|827.69|0
1652983500000|2022-05-19 18:05:00|841.07|838.19|842.32|839.44|848.57|845.69|840.32|837.44|0
1652983800000|2022-05-19 18:10:00|841.57|838.69|840.57|837.69|845.2|842.32|835.07|832.19|0
1652984100000|2022-05-19 18:15:00|839.32|836.44|844.57|841.69|845.32|842.44|834.82|831.94|0
1652984400000|2022-05-19 18:20:00|845.07|842.19|839.82|836.94|847.7|844.82|836.32|833.44|0
1652984700000|2022-05-19 18:25:00|839.32|836.44|840.08|837.68|844.83|842.43|837.58|835.18|0
1652985000000|2022-05-19 18:30:00|840.58|838.18|839.08|836.68|843.83|841.43|834.83|832.43|0
1652985300000|2022-05-19 18:35:00|840.08|837.68|832.58|830.18|843.83|841.43|826.83|824.43|0
1652985600000|2022-05-19 18:40:00|833.08|830.68|832.83|830.43|843.58|841.18|832.08|829.68|0
1652985900000|2022-05-19 18:45:00|832.08|829.68|823.34|820.94|835.83|833.43|823.34|820.94|0
1652986200000|2022-05-19 18:50:00|823.84|821.44|818.84|816.44|826.08|823.68|817.34|814.94|0
1652986500000|2022-05-19 18:55:00|820.09|817.69|820.59|818.19|829.83|827.43|819.34|816.94|0
1652986800000|2022-05-19 19:00:00|820.34|817.94|811.83|808.95|823.84|821.44|807.84|805.44|0
1652987100000|2022-05-19 19:05:00|811.08|808.2|823.08|820.2|823.08|820.2|810.08|807.2|0
1652987400000|2022-05-19 19:10:00|822.83|819.95|826.08|823.2|832.33|829.45|822.21|819.33|0
1652987700000|2022-05-19 19:15:00|826.83|823.95|834.82|831.94|837.32|834.44|825.58|822.7|0
1652988000000|2022-05-19 19:20:00|834.32|831.44|846.07|843.19|846.45|843.57|834.32|831.44|0
1652988300000|2022-05-19 19:25:00|846.57|843.69|850.57|847.69|850.82|847.94|841.07|838.19|0
1652988600000|2022-05-19 19:30:00|850.32|847.44|852.57|849.69|852.57|849.69|845.32|842.44|0
1652988900000|2022-05-19 19:35:00|852.45|849.57|854.82|851.94|856.57|853.69|849.82|846.94|0
1652989200000|2022-05-19 19:40:00|854.57|851.69|843.32|840.44|857.82|854.94|842.07|839.19|0
1652989500000|2022-05-19 19:45:00|842.82|839.94|848.57|845.69|853.57|850.69|838.32|835.44|0
1652989800000|2022-05-19 19:50:00|850.07|847.19|852.82|849.94|858.32|855.44|849.57|846.69|0
1652990100000|2022-05-19 19:55:00|851.57|848.69|852.57|849.69|855.32|852.44|846.82|843.94|0
1652990400000|2022-05-19 20:00:00|854.82|851.94|857.83|855.43|861.33|858.93|854.07|851.19|0
1652990700000|2022-05-19 20:05:00|857.58|855.18|857.58|855.18|858.58|856.18|854.58|852.18|0
1652991000000|2022-05-19 20:10:00|857.33|854.93|853.83|851.43|857.58|855.18|853.33|850.93|0
1652991300000|2022-05-19 20:15:00|854.03|851.23|853.53|850.73|856.03|853.23|852.78|849.98|0
1652991600000|2022-05-19 20:20:00|853.78|850.98|855.03|852.23|855.53|852.73|853.78|850.98|0
1652991900000|2022-05-19 20:25:00|854.91|852.11|854.28|851.48|856.78|853.98|853.78|850.98|0
1652992200000|2022-05-19 20:30:00|854.03|851.23|855.28|852.48|855.53|852.73|852.78|849.98|0
1652992500000|2022-05-19 20:35:00|855.03|852.23|855.03|852.23|855.78|852.98|854.28|851.48|0
1652992800000|2022-05-19 20:40:00|855.28|852.48|854.03|851.23|856.03|853.23|853.53|850.73|0
1652993100000|2022-05-19 20:45:00|854.28|851.48|851.03|848.23|854.66|851.86|850.78|847.98|0
1652993400000|2022-05-19 20:50:00|851.16|848.36|849.28|846.48|852.16|849.36|849.28|846.48|0
1652993700000|2022-05-19 20:55:00|849.53|846.73|852.91|850.11|852.91|850.11|849.16|846.36|0
1652994000000|2022-05-19 21:00:00|851.96|849.16|853.2|850.4|853.6|850.8|851.96|849.16|0
1652994300000|2022-05-19 21:05:00|853.24|850.44|853.2|850.4|853.28|850.48|853.2|850.4|0
1652994600000|2022-05-19 21:10:00|852.51|849.71|852.87|850.07|853.24|850.44|852.51|849.71|0
1652994900000|2022-05-19 21:15:00|852.84|850.04|852.69|849.89|853.02|850.22|852.62|849.82|0
1652995200000|2022-05-19 21:20:00|852.84|850.04|852.66|849.86|852.84|850.04|852.36|849.56|0
1652995500000|2022-05-19 21:25:00|852.69|849.89|852.77|849.97|852.77|849.97|852.58|849.78|0
1652995800000|2022-05-19 21:30:00|852.8|850|852.8|850|852.8|850|852.77|849.97|0
1652996100000|2022-05-19 21:35:00|852.73|849.93|852.84|850.04|852.98|850.18|852.66|849.86|0
1652996400000|2022-05-19 21:40:00|852.58|849.78|852.4|849.6|852.8|850|852.25|849.45|0
1652996700000|2022-05-19 21:45:00|852.44|849.64|852.62|849.82|852.62|849.82|852.44|849.64|0
1652997000000|2022-05-19 21:50:00|852.47|849.67|852.87|850.07|853.02|850.22|852.47|849.67|0
1652997300000|2022-05-19 21:55:00|852.84|850.04|852.98|850.18|852.98|850.18|852.84|850.04|0
1652997600000|2022-05-19 22:00:00|851.91|849.11|848.41|845.61|852.66|849.86|847.78|844.98|0
1652997900000|2022-05-19 22:05:00|848.66|845.86|846.78|843.98|848.66|845.86|845.53|842.73|0
1652998200000|2022-05-19 22:10:00|846.66|843.86|846.28|843.48|846.78|843.98|846.03|843.23|0
1652998500000|2022-05-19 22:15:00|846.16|843.36|845.41|842.61|849.53|846.73|845.03|842.23|0
1652998800000|2022-05-19 22:20:00|845.53|842.73|845.78|842.98|846.78|843.98|844.78|841.98|0
1652999100000|2022-05-19 22:25:00|845.53|842.73|846.53|843.73|846.78|843.98|844.28|841.48|0
1652999400000|2022-05-19 22:30:00|846.28|843.48|847.28|844.48|849.78|846.98|845.53|842.73|0
1652999700000|2022-05-19 22:35:00|847.53|844.73|849.28|846.48|849.66|846.86|847.03|844.23|0
1653000000000|2022-05-19 22:40:00|849.66|846.86|849.53|846.73|849.78|846.98|848.78|845.98|0
1653000300000|2022-05-19 22:45:00|849.78|846.98|849.28|846.48|850.41|847.61|849.28|846.48|0
1653000600000|2022-05-19 22:50:00|849.41|846.61|848.53|845.73|849.53|846.73|848.28|845.48|0
1653000900000|2022-05-19 22:55:00|848.28|845.48|848.78|845.98|850.53|847.73|848.03|845.23|0
1653001200000|2022-05-19 23:00:00|848.53|845.73|847.28|844.48|849.53|846.73|847.03|844.23|0
1653001500000|2022-05-19 23:05:00|847.16|844.36|849.28|846.48|849.28|846.48|847.03|844.23|0
1653001800000|2022-05-19 23:10:00|849.16|846.36|851.03|848.23|851.28|848.48|848.41|845.61|0
1653002100000|2022-05-19 23:15:00|851.53|848.73|850.78|847.98|852.03|849.23|850.53|847.73|0
1653002400000|2022-05-19 23:20:00|850.53|847.73|850.28|847.48|851.53|848.73|849.78|846.98|0
1653002700000|2022-05-19 23:25:00|850.03|847.23|847.28|844.48|850.53|847.73|846.28|843.48|0
1653003000000|2022-05-19 23:30:00|847.03|844.23|846.53|843.73|847.53|844.73|846.03|843.23|0
1653003300000|2022-05-19 23:35:00|846.41|843.61|846.03|843.23|846.78|843.98|845.28|842.48|0
1653003600000|2022-05-19 23:40:00|845.91|843.11|845.03|842.23|846.16|843.36|844.03|841.23|0
1653003900000|2022-05-19 23:45:00|844.78|841.98|842.28|839.48|845.78|842.98|842.28|839.48|0
1653004200000|2022-05-19 23:50:00|842.53|839.73|842.53|839.73|843.78|840.98|841.28|838.48|0
1653004500000|2022-05-19 23:55:00|842.66|839.86|843.53|840.73|844.03|841.23|842.28|839.48|0
1653004800000|2022-05-20 00:00:00|842.78|839.98|840.53|837.73|843.28|840.48|839.78|836.98|0
1653005100000|2022-05-20 00:05:00|840.28|837.48|839.28|836.48|841.78|838.98|837.53|834.73|0
1653005400000|2022-05-20 00:10:00|839.03|836.23|836.78|833.98|839.16|836.36|836.03|833.23|0
1653005700000|2022-05-20 00:15:00|836.53|833.73|837.53|834.73|837.78|834.98|833.53|830.73|0
1653006000000|2022-05-20 00:20:00|837.78|834.98|837.03|834.23|838.28|835.48|836.28|833.48|0
1653006300000|2022-05-20 00:25:00|836.91|834.11|836.28|833.48|838.53|835.73|836.16|833.36|0
1653006600000|2022-05-20 00:30:00|836.03|833.23|833.53|830.73|836.03|833.23|833.53|830.73|0
1653006900000|2022-05-20 00:35:00|833.78|830.98|832.53|829.73|834.78|831.98|830.78|827.98|0
1653007200000|2022-05-20 00:40:00|832.28|829.48|832.91|830.11|834.03|831.23|831.28|828.48|0
1653007500000|2022-05-20 00:45:00|832.53|829.73|833.78|830.98|834.53|831.73|832.03|829.23|0
1653007800000|2022-05-20 00:50:00|834.03|831.23|836.78|833.98|838.03|835.23|833.78|830.98|0
1653008100000|2022-05-20 00:55:00|837.03|834.23|837.03|834.23|838.53|835.73|835.28|832.48|0
1653008400000|2022-05-20 01:00:00|837.41|834.61|837.03|834.23|838.28|835.48|836.53|833.73|0
1653008700000|2022-05-20 01:05:00|836.78|833.98|835.28|832.48|837.28|834.48|835.28|832.48|0
1653009000000|2022-05-20 01:10:00|835.53|832.73|835.03|832.23|835.53|832.73|833.78|830.98|0
1653009300000|2022-05-20 01:15:00|834.78|831.98|830.53|827.73|835.28|832.48|830.03|827.23|0
1653009600000|2022-05-20 01:20:00|830.28|827.48|829.53|826.73|832.03|829.23|829.28|826.48|0
1653009900000|2022-05-20 01:25:00|829.03|826.23|825.78|822.98|829.03|826.23|825.28|822.48|0
1653010200000|2022-05-20 01:30:00|826.03|823.23|822.78|819.98|826.53|823.73|821.78|818.98|0
1653010500000|2022-05-20 01:35:00|822.53|819.73|823.78|820.98|827.03|824.23|822.28|819.48|0
1653010800000|2022-05-20 01:40:00|823.28|820.48|823.53|820.73|824.28|821.48|822.03|819.23|0
1653011100000|2022-05-20 01:45:00|823.66|820.86|825.78|822.98|826.03|823.23|823.28|820.48|0
1653011400000|2022-05-20 01:50:00|825.53|822.73|824.03|821.23|826.28|823.48|823.78|820.98|0
1653011700000|2022-05-20 01:55:00|823.78|820.98|825.53|822.73|826.03|823.23|822.78|819.98|0
1653012000000|2022-05-20 02:00:00|825.66|822.86|827.78|824.98|828.41|825.61|825.28|822.48|0
1653012300000|2022-05-20 02:05:00|827.28|824.48|830.03|827.23|830.03|827.23|826.53|823.73|0
1653012600000|2022-05-20 02:10:00|830.53|827.73|834.78|831.98|835.03|832.23|830.53|827.73|0
1653012900000|2022-05-20 02:15:00|834.91|832.11|831.78|828.98|835.03|832.23|830.53|827.73|0
1653013200000|2022-05-20 02:20:00|831.28|828.48|830.91|828.11|831.28|828.48|830.03|827.23|0
1653013500000|2022-05-20 02:25:00|830.78|827.98|829.53|826.73|831.53|828.73|829.03|826.23|0
1653013800000|2022-05-20 02:30:00|829.41|826.61|831.66|828.86|833.16|830.36|829.03|826.23|0
1653014100000|2022-05-20 02:35:00|831.78|828.98|831.66|828.86|832.03|829.23|830.78|827.98|0
1653014400000|2022-05-20 02:40:00|831.53|828.73|830.28|827.48|832.28|829.48|830.03|827.23|0
1653014700000|2022-05-20 02:45:00|830.03|827.23|824.28|821.48|830.03|827.23|824.03|821.23|0
1653015000000|2022-05-20 02:50:00|824.03|821.23|824.78|821.98|825.28|822.48|823.78|820.98|0
1653015300000|2022-05-20 02:55:00|824.53|821.73|824.53|821.73|826.28|823.48|824.28|821.48|0
1653015600000|2022-05-20 03:00:00|824.78|821.98|826.53|823.73|826.53|823.73|824.78|821.98|0
1653015900000|2022-05-20 03:05:00|826.78|823.98|827.03|824.23|827.28|824.48|825.78|822.98|0
1653016200000|2022-05-20 03:10:00|826.91|824.11|829.03|826.23|830.28|827.48|826.78|823.98|0
1653016500000|2022-05-20 03:15:00|828.91|826.11|828.53|825.73|829.28|826.48|828.03|825.23|0
1653016800000|2022-05-20 03:20:00|828.78|825.98|826.66|823.86|828.78|825.98|826.53|823.73|0
1653017100000|2022-05-20 03:25:00|826.53|823.73|827.53|824.73|827.66|824.86|826.03|823.23|0
1653017400000|2022-05-20 03:30:00|827.41|824.61|828.03|825.23|828.53|825.73|827.28|824.48|0
1653017700000|2022-05-20 03:35:00|828.16|825.36|825.28|822.48|828.28|825.48|824.03|821.23|0
1653018000000|2022-05-20 03:40:00|825.53|822.73|826.78|823.98|827.53|824.73|825.03|822.23|0
1653018300000|2022-05-20 03:45:00|827.03|824.23|827.78|824.98|827.91|825.11|826.16|823.36|0
1653018600000|2022-05-20 03:50:00|827.91|825.11|829.78|826.98|831.53|828.73|827.03|824.23|0
1653018900000|2022-05-20 03:55:00|829.53|826.73|829.03|826.23|829.78|826.98|828.41|825.61|0
1653019200000|2022-05-20 04:00:00|829.78|826.98|827.03|824.23|830.16|827.36|827.03|824.23|0
1653019500000|2022-05-20 04:05:00|827.16|824.36|825.03|822.23|827.28|824.48|824.53|821.73|0
1653019800000|2022-05-20 04:10:00|824.91|822.11|825.03|822.23|825.03|822.23|822.78|819.98|0
1653020100000|2022-05-20 04:15:00|824.78|821.98|823.28|820.48|825.53|822.73|823.03|820.23|0
1653020400000|2022-05-20 04:20:00|823.53|820.73|822.28|819.48|824.78|821.98|822.28|819.48|0
1653020700000|2022-05-20 04:25:00|822.03|819.23|820.53|817.73|822.03|819.23|819.66|816.86|0
1653021000000|2022-05-20 04:30:00|820.78|817.98|822.53|819.73|823.03|820.23|820.78|817.98|0
1653021300000|2022-05-20 04:35:00|822.41|819.61|822.28|819.48|823.03|820.23|821.53|818.73|0
1653021600000|2022-05-20 04:40:00|822.53|819.73|822.28|819.48|823.41|820.61|822.03|819.23|0
1653021900000|2022-05-20 04:45:00|822.03|819.23|822.78|819.98|823.03|820.23|821.28|818.48|0
1653022200000|2022-05-20 04:50:00|822.53|819.73|822.03|819.23|823.03|820.23|822.03|819.23|0
1653022500000|2022-05-20 04:55:00|822.28|819.48|820.53|817.73|822.78|819.98|820.53|817.73|0
1653022800000|2022-05-20 05:00:00|820.78|817.98|823.91|821.11|824.66|821.86|820.03|817.23|0
1653023100000|2022-05-20 05:05:00|823.78|820.98|823.41|820.61|824.28|821.48|821.53|818.73|0
1653023400000|2022-05-20 05:10:00|823.53|820.73|823.03|820.23|823.78|820.98|821.91|819.11|0
1653023700000|2022-05-20 05:15:00|823.28|820.48|824.16|821.36|826.53|823.73|822.28|819.48|0
1653024000000|2022-05-20 05:20:00|824.03|821.23|824.28|821.48|825.03|822.23|822.28|819.48|0
1653024300000|2022-05-20 05:25:00|824.41|821.61|823.78|820.98|825.03|822.23|822.53|819.73|0
1653024600000|2022-05-20 05:30:00|823.28|820.48|823.53|820.73|824.53|821.73|822.28|819.48|0
1653024900000|2022-05-20 05:35:00|823.78|820.98|822.28|819.48|824.78|821.98|821.78|818.98|0
1653025200000|2022-05-20 05:40:00|822.03|819.23|822.41|819.61|823.03|820.23|820.78|817.98|0
1653025500000|2022-05-20 05:45:00|822.28|819.48|822.28|819.48|823.78|820.98|821.78|818.98|0
1653025800000|2022-05-20 05:50:00|822.66|819.86|819.28|816.48|822.66|819.86|818.03|815.23|0
1653026100000|2022-05-20 05:55:00|819.78|816.98|821.78|818.98|822.28|819.48|819.78|816.98|0
1653026400000|2022-05-20 06:00:00|822.03|819.23|823.53|820.73|825.03|822.23|820.78|817.98|0
1653026700000|2022-05-20 06:05:00|823.78|820.98|823.28|820.48|826.03|823.23|822.53|819.73|0
1653027000000|2022-05-20 06:10:00|823.03|820.23|823.91|821.11|824.28|821.48|818.53|815.73|0
1653027300000|2022-05-20 06:15:00|825.03|822.23|824.91|822.11|826.03|823.23|823.78|820.98|0
1653027600000|2022-05-20 06:20:00|825.03|822.23|823.53|820.73|825.78|822.98|823.53|820.73|0
1653027900000|2022-05-20 06:25:00|824.28|821.48|831.03|828.23|832.03|829.23|824.28|821.48|0
1653028200000|2022-05-20 06:30:00|831.53|828.73|829.78|826.98|833.28|830.48|829.28|826.48|0
1653028500000|2022-05-20 06:35:00|829.53|826.73|831.41|828.61|832.78|829.98|829.03|826.23|0
1653028800000|2022-05-20 06:40:00|831.53|828.73|829.41|826.61|832.78|829.98|829.41|826.61|0
1653029100000|2022-05-20 06:45:00|829.53|826.73|832.28|829.48|833.53|830.73|829.03|826.23|0
1653029400000|2022-05-20 06:50:00|832.03|829.23|835.78|832.98|835.78|832.98|831.53|828.73|0
1653029700000|2022-05-20 06:55:00|835.03|832.23|831.03|828.23|835.78|832.98|831.03|828.23|0
1653030000000|2022-05-20 07:00:00|830.78|827.98|831.41|828.61|834.28|831.48|830.28|827.48|0
1653030300000|2022-05-20 07:05:00|831.08|828.68|831.21|828.81|832.71|830.31|826.83|824.43|0
1653030600000|2022-05-20 07:10:00|831.33|828.93|826.21|823.81|831.83|829.43|825.46|823.06|0
1653030900000|2022-05-20 07:15:00|826.33|823.93|823.83|821.43|826.33|823.93|820.33|817.93|0
1653031200000|2022-05-20 07:20:00|823.58|821.18|824.08|821.68|824.96|822.56|820.83|818.43|0
1653031500000|2022-05-20 07:25:00|823.96|821.56|823.58|821.18|825.21|822.81|821.33|818.93|0
1653031800000|2022-05-20 07:30:00|823.33|820.93|817.21|814.81|825.71|823.31|817.08|814.68|0
1653032100000|2022-05-20 07:35:00|817.33|814.93|813.58|811.18|817.58|815.18|811.33|808.93|0
1653032400000|2022-05-20 07:40:00|813.83|811.43|812.33|809.93|815.08|812.68|810.58|808.18|0
1653032700000|2022-05-20 07:45:00|812.46|810.06|810.33|807.93|813.58|811.18|810.33|807.93|0
1653033000000|2022-05-20 07:50:00|810.58|808.18|811.08|808.68|812.96|810.56|810.33|807.93|0
1653033300000|2022-05-20 07:55:00|811.33|808.93|814.08|811.68|815.46|813.06|810.33|807.93|0
1653033600000|2022-05-20 08:00:00|814.21|811.81|816.46|814.06|817.08|814.68|813.33|810.93|0
1653033900000|2022-05-20 08:05:00|816.58|814.18|815.83|813.43|817.08|814.68|814.58|812.18|0
1653034200000|2022-05-20 08:10:00|815.71|813.31|819.21|816.81|821.83|819.43|814.83|812.43|0
1653034500000|2022-05-20 08:15:00|819.33|816.93|817.33|814.93|820.08|817.68|817.33|814.93|0
1653034800000|2022-05-20 08:20:00|817.08|814.68|814.33|811.93|817.33|814.93|813.83|811.43|0
1653035100000|2022-05-20 08:25:00|814.08|811.68|811.83|809.43|815.58|813.18|811.83|809.43|0
1653035400000|2022-05-20 08:30:00|811.58|809.18|807.96|805.56|811.58|809.18|807.33|804.93|0
1653035700000|2022-05-20 08:35:00|807.71|805.31|807.83|805.43|810.33|807.93|807.58|805.18|0
1653036000000|2022-05-20 08:40:00|807.58|805.18|805.08|802.68|808.58|806.18|804.83|802.43|0
1653036300000|2022-05-20 08:45:00|805.33|802.93|809.33|806.93|809.33|806.93|804.58|802.18|0
1653036600000|2022-05-20 08:50:00|809.58|807.18|809.58|807.18|810.33|807.93|808.83|806.43|0
1653036900000|2022-05-20 08:55:00|809.33|806.93|809.83|807.43|810.71|808.31|808.58|806.18|0
1653037200000|2022-05-20 09:00:00|810.08|807.68|807.33|804.93|811.83|809.43|806.83|804.43|0
1653037500000|2022-05-20 09:05:00|807.58|805.18|806.08|803.68|808.21|805.81|805.71|803.31|0
1653037800000|2022-05-20 09:10:00|805.83|803.43|804.08|801.68|807.83|805.43|803.33|800.93|0
1653038100000|2022-05-20 09:15:00|803.58|801.18|803.33|800.93|804.83|802.43|801.83|799.43|0
1653038400000|2022-05-20 09:20:00|803.46|801.06|808.46|806.06|808.46|806.06|802.96|800.56|0
1653038700000|2022-05-20 09:25:00|807.83|805.43|804.83|802.43|807.83|805.43|804.33|801.93|0
1653039000000|2022-05-20 09:30:00|805.08|802.68|807.83|805.43|807.96|805.56|805.08|802.68|0
1653039300000|2022-05-20 09:35:00|808.33|805.93|807.83|805.43|808.83|806.43|807.58|805.18|0
1653039600000|2022-05-20 09:40:00|807.96|805.56|812.58|810.18|813.46|811.06|807.58|805.18|0
1653039900000|2022-05-20 09:45:00|812.83|810.43|811.83|809.43|813.58|811.18|811.08|808.68|0
1653040200000|2022-05-20 09:50:00|811.08|808.68|810.33|807.93|812.21|809.81|810.33|807.93|0
1653040500000|2022-05-20 09:55:00|810.08|807.68|811.58|809.18|811.58|809.18|809.83|807.43|0
1653040800000|2022-05-20 10:00:00|811.83|809.43|811.08|808.68|812.58|810.18|810.58|808.18|0
1653041100000|2022-05-20 10:05:00|810.96|808.56|807.83|805.43|811.46|809.06|807.83|805.43|0
1653041400000|2022-05-20 10:10:00|808.08|805.68|808.83|806.43|809.58|807.18|807.58|805.18|0
1653041700000|2022-05-20 10:15:00|808.58|806.18|810.21|807.81|813.33|810.93|808.58|806.18|0
1653042000000|2022-05-20 10:20:00|809.83|807.43|807.33|804.93|810.83|808.43|807.08|804.68|0
1653042300000|2022-05-20 10:25:00|807.08|804.68|808.58|806.18|808.58|806.18|807.08|804.68|0
1653042600000|2022-05-20 10:30:00|808.33|805.93|808.96|806.56|810.08|807.68|807.96|805.56|0
1653042900000|2022-05-20 10:35:00|808.83|806.43|810.96|808.56|811.58|809.18|808.83|806.43|0
1653043200000|2022-05-20 10:40:00|811.08|808.68|809.96|807.56|811.08|808.68|809.33|806.93|0
1653043500000|2022-05-20 10:45:00|809.33|806.93|809.58|807.18|811.33|808.93|808.33|805.93|0
1653043800000|2022-05-20 10:50:00|809.83|807.43|813.33|810.93|813.58|811.18|808.83|806.43|0
1653044100000|2022-05-20 10:55:00|812.83|810.43|811.58|809.18|813.08|810.68|810.33|807.93|0
1653044400000|2022-05-20 11:00:00|811.33|808.93|813.08|810.68|814.96|812.56|811.33|808.93|0
1653044700000|2022-05-20 11:05:00|813.58|811.18|815.71|813.31|816.58|814.18|813.58|811.18|0
1653045000000|2022-05-20 11:10:00|816.08|813.68|813.83|811.43|816.83|814.43|813.83|811.43|0
1653045300000|2022-05-20 11:15:00|813.58|811.18|812.83|810.43|813.58|811.18|811.83|809.43|0
1653045600000|2022-05-20 11:20:00|812.71|810.31|813.83|811.43|814.83|812.43|811.33|808.93|0
1653045900000|2022-05-20 11:25:00|813.96|811.56|814.46|812.06|815.33|812.93|813.33|810.93|0
1653046200000|2022-05-20 11:30:00|814.33|811.93|810.58|808.18|814.33|811.93|810.33|807.93|0
1653046500000|2022-05-20 11:35:00|810.83|808.43|811.71|809.31|811.71|809.31|810.33|807.93|0
1653046800000|2022-05-20 11:40:00|811.83|809.43|812.08|809.68|813.33|810.93|810.58|808.18|0
1653047100000|2022-05-20 11:45:00|811.83|809.43|809.58|807.18|811.83|809.43|809.58|807.18|0
1653047400000|2022-05-20 11:50:00|809.33|806.93|803.58|801.18|809.83|807.43|803.58|801.18|0
1653047700000|2022-05-20 11:55:00|803.33|800.93|808.33|805.93|808.83|806.43|802.58|800.18|0
1653048000000|2022-05-20 12:00:00|808.58|806.18|809.08|806.68|810.33|807.93|806.83|804.43|0
1653048300000|2022-05-20 12:05:00|808.83|806.43|809.08|806.68|809.58|807.18|806.83|804.43|0
1653048600000|2022-05-20 12:10:00|809.33|806.93|812.08|809.68|812.58|810.18|808.83|806.43|0
1653048900000|2022-05-20 12:15:00|811.83|809.43|811.83|809.43|812.71|810.31|810.83|808.43|0
1653049200000|2022-05-20 12:20:00|811.58|809.18|812.08|809.68|812.33|809.93|809.58|807.18|0
1653049500000|2022-05-20 12:25:00|811.83|809.43|810.08|807.68|812.58|810.18|809.33|806.93|0
1653049800000|2022-05-20 12:30:00|810.33|807.93|812.08|809.68|812.58|810.18|809.33|806.93|0
1653050100000|2022-05-20 12:35:00|811.58|809.18|810.33|807.93|812.08|809.68|808.58|806.18|0
1653050400000|2022-05-20 12:40:00|810.58|808.18|815.33|812.93|816.08|813.68|810.58|808.18|0
1653050700000|2022-05-20 12:45:00|815.21|812.81|818.33|815.93|819.33|816.93|814.08|811.68|0
1653051000000|2022-05-20 12:50:00|818.58|816.18|819.83|817.43|821.83|819.43|816.08|813.68|0
1653051300000|2022-05-20 12:55:00|820.33|817.93|815.58|813.18|820.83|818.43|815.33|812.93|0
1653051600000|2022-05-20 13:00:00|815.33|812.93|814.83|812.43|816.83|814.43|813.83|811.43|0
1653051900000|2022-05-20 13:05:00|814.58|812.18|817.21|814.81|817.58|815.18|814.58|812.18|0
1653052200000|2022-05-20 13:10:00|817.33|814.93|814.58|812.18|817.83|815.43|813.83|811.43|0
1653052500000|2022-05-20 13:15:00|814.83|812.43|815.58|813.18|817.08|814.68|813.58|811.18|0
1653052800000|2022-05-20 13:20:00|815.83|813.43|814.33|811.93|816.58|814.18|812.21|809.81|0
1653053100000|2022-05-20 13:25:00|812.83|810.43|815.83|813.43|816.08|813.68|808.46|806.06|0
1653053400000|2022-05-20 13:30:00|816.83|814.43|820.33|817.93|822.21|819.81|812.33|809.93|0
1653053700000|2022-05-20 13:35:00|820.83|818.43|819.33|816.93|831.83|829.43|817.08|814.68|0
1653054000000|2022-05-20 13:40:00|819.58|817.18|813.46|811.06|823.08|820.68|810.58|808.18|0
1653054300000|2022-05-20 13:45:00|812.96|810.56|823.33|820.93|826.58|824.18|810.83|808.43|0
1653054600000|2022-05-20 13:50:00|823.58|821.18|818.83|816.43|825.58|823.18|817.33|814.93|0
1653054900000|2022-05-20 13:55:00|819.08|816.68|820.08|817.68|826.33|823.93|817.33|814.93|0
1653055200000|2022-05-20 14:00:00|820.58|818.18|825.33|822.93|828.33|825.93|816.33|813.93|0
1653055500000|2022-05-20 14:05:00|824.33|821.93|842.82|840.42|844.07|841.67|824.33|821.93|0
1653055800000|2022-05-20 14:10:00|842.7|840.3|842.7|840.3|845.82|843.42|840.82|838.42|0
1653056100000|2022-05-20 14:15:00|841.32|838.92|841.57|839.17|843.57|841.17|836.58|834.18|0
1653056400000|2022-05-20 14:20:00|841.82|839.42|844.06|841.18|849.82|847.42|841.07|838.67|0
1653056700000|2022-05-20 14:25:00|843.81|840.93|838.07|835.19|846.81|843.93|835.82|832.94|0
1653057000000|2022-05-20 14:30:00|838.82|835.94|843.56|840.68|844.81|841.93|837.57|834.69|0
1653057300000|2022-05-20 14:35:00|844.06|841.18|847.45|844.57|849.81|846.93|843.56|840.68|0
1653057600000|2022-05-20 14:40:00|847.32|844.44|842.57|839.69|848.57|845.69|840.57|837.69|0
1653057900000|2022-05-20 14:45:00|842.45|839.57|850.31|847.43|851.81|848.93|840.82|837.94|0
1653058200000|2022-05-20 14:50:00|849.31|846.43|863.81|860.93|863.81|860.93|849.06|846.18|0
1653058500000|2022-05-20 14:55:00|863.56|860.68|874.06|871.18|874.06|871.18|862.31|859.43|0
1653058800000|2022-05-20 15:00:00|873.31|870.43|874.31|871.43|875.06|872.18|869.81|866.93|0
1653059100000|2022-05-20 15:05:00|873.06|870.18|879.81|876.93|882.06|879.18|871.81|868.93|0
1653059400000|2022-05-20 15:10:00|880.31|877.43|883.56|880.68|890.06|887.18|879.31|876.43|0
1653059700000|2022-05-20 15:15:00|884.31|881.43|890.07|887.19|892.31|889.43|883.81|880.93|0
1653060000000|2022-05-20 15:20:00|889.57|886.69|893.06|890.18|894.06|891.18|889.57|886.69|0
1653060300000|2022-05-20 15:25:00|893.31|890.43|883.31|880.43|893.81|890.93|880.57|877.69|0
1653060600000|2022-05-20 15:30:00|884.06|881.18|878.57|875.69|884.81|881.93|874.57|871.69|0
1653060900000|2022-05-20 15:35:00|877.57|874.69|887.06|884.18|889.81|886.93|877.57|874.69|0
1653061200000|2022-05-20 15:40:00|886.06|883.18|889.06|886.18|889.06|886.18|879.07|876.19|0
1653061500000|2022-05-20 15:45:00|889.19|886.31|881.56|878.68|889.19|886.31|880.81|877.93|0
1653061800000|2022-05-20 15:50:00|881.81|878.93|885.06|882.18|886.69|883.81|877.06|874.18|0
1653062100000|2022-05-20 15:55:00|884.56|881.68|886.94|884.06|887.31|884.43|880.19|877.31|0
1653062400000|2022-05-20 16:00:00|887.56|884.68|890.56|887.68|892.81|889.93|885.81|882.93|0
1653062700000|2022-05-20 16:05:00|890.31|887.43|905.06|902.18|905.06|902.18|887.06|884.18|0
1653063000000|2022-05-20 16:10:00|905.81|902.93|902.06|899.18|913.19|910.31|900.31|897.43|0
1653063300000|2022-05-20 16:15:00|902.81|899.93|907.56|904.68|908.31|905.43|902.31|899.43|0
1653063600000|2022-05-20 16:20:00|907.81|904.93|900.81|897.93|908.31|905.43|899.81|896.93|0
1653063900000|2022-05-20 16:25:00|900.56|897.68|904.06|901.18|908.06|905.18|900.56|897.68|0
1653064200000|2022-05-20 16:30:00|904.56|901.68|909.56|906.68|909.56|906.68|900.56|897.68|0
1653064500000|2022-05-20 16:35:00|909.81|906.93|915.06|912.18|917.81|914.93|909.31|906.43|0
1653064800000|2022-05-20 16:40:00|915.56|912.68|924.56|921.68|924.56|921.68|915.56|912.68|0
1653065100000|2022-05-20 16:45:00|924.81|921.93|915.32|912.44|930.31|927.43|915.32|912.44|0
1653065400000|2022-05-20 16:50:00|916.32|913.44|922.82|919.94|924.82|921.94|915.7|912.82|0
1653065700000|2022-05-20 16:55:00|922.7|919.82|919.82|916.94|923.07|920.19|913.82|910.94|0
1653066000000|2022-05-20 17:00:00|920.07|917.19|925.57|922.69|929.31|926.43|919.32|916.44|0
1653066300000|2022-05-20 17:05:00|924.82|921.94|931.81|928.93|933.31|930.43|920.07|917.19|0
1653066600000|2022-05-20 17:10:00|932.06|929.18|931.82|928.94|936.31|933.43|929.56|926.68|0
1653066900000|2022-05-20 17:15:00|931.57|928.69|937.07|934.19|937.07|934.19|930.7|927.82|0
1653067200000|2022-05-20 17:20:00|936.32|933.44|938.07|935.19|939.82|936.94|933.07|930.19|0
1653067500000|2022-05-20 17:25:00|938.57|935.69|942.32|939.44|943.07|940.19|937.45|934.57|0
1653067800000|2022-05-20 17:30:00|942.57|939.69|921.07|918.19|943.57|940.69|920.32|917.44|0
1653068100000|2022-05-20 17:35:00|920.82|917.94|922.82|919.94|927.32|924.44|916.57|913.69|0
1653068400000|2022-05-20 17:40:00|923.32|920.44|919.56|916.68|927.57|924.69|917.82|914.94|0
1653068700000|2022-05-20 17:45:00|920.06|917.18|918.07|915.19|923.44|920.56|911.57|908.69|0
1653069000000|2022-05-20 17:50:00|918.31|915.43|912.82|909.94|923.56|920.68|908.82|905.94|0
1653069300000|2022-05-20 17:55:00|913.57|910.69|914.32|911.44|917.32|914.44|910.07|907.19|0
1653069600000|2022-05-20 18:00:00|915.56|912.68|917.81|914.93|919.81|916.93|911.81|908.93|0
1653069900000|2022-05-20 18:05:00|918.56|915.68|922.06|919.18|928.44|925.56|918.56|915.68|0
1653070200000|2022-05-20 18:10:00|920.56|917.68|923.06|920.18|924.56|921.68|917.31|914.43|0
1653070500000|2022-05-20 18:15:00|923.31|920.43|927.81|924.93|932.31|929.43|920.56|917.68|0
1653070800000|2022-05-20 18:20:00|928.31|925.43|927.31|924.43|933.06|930.18|923.06|920.18|0
1653071100000|2022-05-20 18:25:00|927.81|924.93|924.56|921.68|930.31|927.43|923.69|920.81|0
1653071400000|2022-05-20 18:30:00|925.06|922.18|932.56|929.68|935.31|932.43|922.06|919.18|0
1653071700000|2022-05-20 18:35:00|933.56|930.68|929.56|926.68|933.81|930.93|925.81|922.93|0
1653072000000|2022-05-20 18:40:00|930.31|927.43|917.06|914.18|930.81|927.93|917.06|914.18|0
1653072300000|2022-05-20 18:45:00|918.06|915.18|916.56|913.68|925.06|922.18|915.31|912.43|0
1653072600000|2022-05-20 18:50:00|916.31|913.43|906.82|903.94|919.31|916.43|901.57|898.69|0
1653072900000|2022-05-20 18:55:00|907.82|904.94|913.81|910.93|914.31|911.43|905.2|902.32|0
1653073200000|2022-05-20 19:00:00|913.56|910.68|920.31|917.43|922.06|919.18|908.31|905.43|0
1653073500000|2022-05-20 19:05:00|919.56|916.68|922.81|919.93|925.56|922.68|917.56|914.68|0
1653073800000|2022-05-20 19:10:00|923.06|920.18|922.06|919.18|925.56|922.68|921.06|918.18|0
1653074100000|2022-05-20 19:15:00|921.56|918.68|915.31|912.43|922.06|919.18|911.81|908.93|0
1653074400000|2022-05-20 19:20:00|914.81|911.93|912.56|909.68|917.81|914.93|907.06|904.18|0
1653074700000|2022-05-20 19:25:00|911.56|908.68|897.06|894.18|914.81|911.93|896.81|893.93|0
1653075000000|2022-05-20 19:30:00|896.81|893.93|887.56|884.68|904.56|901.68|886.31|883.43|0
1653075300000|2022-05-20 19:35:00|888.56|885.68|878.82|875.94|890.81|887.93|871.32|868.44|0
1653075600000|2022-05-20 19:40:00|878.57|875.69|868.31|865.43|878.57|875.69|858.44|855.56|0
1653075900000|2022-05-20 19:45:00|867.56|864.68|865.55|862.19|878.31|875.43|863.55|860.19|0
1653076200000|2022-05-20 19:50:00|859.05|855.69|860.05|856.69|868.05|864.69|853.8|850.44|0
1653076500000|2022-05-20 19:55:00|858.3|854.94|853.55|850.19|863.3|859.94|850.3|846.94|0
1653076800000|2022-05-20 20:00:00|851.3|847.94|852.56|849.2|853.56|850.2|847.06|843.7|0
1653077100000|2022-05-20 20:05:00|851.31|847.95|857.56|854.2|858.56|855.2|850.56|847.2|0
1653077400000|2022-05-20 20:10:00|857.06|853.7|854.08|851.68|859.58|857.18|854.08|851.68|0
1653289500000|2022-05-23 07:05:00|806.57|803.69|803.57|800.69|809.32|806.44|803.57|800.69|0
1653289800000|2022-05-23 07:10:00|803.32|800.44|804.82|801.94|807.82|804.94|801.82|798.94|0
1653290100000|2022-05-23 07:15:00|804.57|801.69|804.07|801.19|807.2|804.32|803.45|800.57|0
1653290400000|2022-05-23 07:20:00|804.45|801.57|807.07|804.19|808.82|805.94|803.7|800.82|0
1653290700000|2022-05-23 07:25:00|808.07|805.19|807.07|804.19|808.07|805.19|804.32|801.44|0
1653291000000|2022-05-23 07:30:00|807.95|805.07|806.82|803.94|811.82|808.94|803.32|800.44|0
1653291300000|2022-05-23 07:35:00|806.7|803.82|808.2|805.32|810.2|807.32|805.45|802.57|0
1653291600000|2022-05-23 07:40:00|807.95|805.07|816.32|813.44|816.32|813.44|807.95|805.07|0
1653291900000|2022-05-23 07:45:00|816.57|813.69|814.32|811.44|816.57|813.69|813.07|810.19|0
1653292200000|2022-05-23 07:50:00|814.07|811.19|811.07|808.19|814.07|811.19|811.07|808.19|0
1653292500000|2022-05-23 07:55:00|811.45|808.57|809.82|806.94|811.82|808.94|808.95|806.07|0
1653292800000|2022-05-23 08:00:00|809.57|806.69|815.57|812.69|815.57|812.69|802.82|799.94|0
1653293100000|2022-05-23 08:05:00|815.45|812.57|819.32|816.44|820.07|817.19|814.82|811.94|0
1653293400000|2022-05-23 08:10:00|819.45|816.57|827.57|824.69|827.57|824.69|818.07|815.19|0
1653293700000|2022-05-23 08:15:00|827.82|824.94|833.32|830.44|833.32|830.44|827.57|824.69|0
1653294000000|2022-05-23 08:20:00|833.07|830.19|827.95|825.07|833.32|830.44|827.7|824.82|0
1653294300000|2022-05-23 08:25:00|828.07|825.19|825.95|823.07|828.95|826.07|824.95|822.07|0
1653294600000|2022-05-23 08:30:00|826.07|823.19|831.57|828.69|831.82|828.94|825.57|822.69|0
1653294900000|2022-05-23 08:35:00|831.7|828.82|835.45|832.57|837.06|834.18|831.7|828.82|0
1653295200000|2022-05-23 08:40:00|835.32|832.44|837.45|834.57|837.95|835.07|831.82|828.94|0
1653295500000|2022-05-23 08:45:00|837.7|834.82|835.58|833.18|839.08|836.68|834.08|831.68|0
1653295800000|2022-05-23 08:50:00|835.71|833.31|834.21|831.81|837.58|835.18|832.83|830.43|0
1653296100000|2022-05-23 08:55:00|833.71|831.31|832.08|829.68|834.33|831.93|830.46|828.06|0
1653296400000|2022-05-23 09:00:00|831.71|829.31|833.08|830.68|836.58|834.18|830.83|828.43|0
1653296700000|2022-05-23 09:05:00|833.58|831.18|833.96|831.56|835.58|833.18|831.33|828.93|0
1653297000000|2022-05-23 09:10:00|834.33|831.93|831.83|829.43|834.33|831.93|829.83|827.43|0
1653297300000|2022-05-23 09:15:00|831.71|829.31|832.21|829.81|836.21|833.81|831.71|829.31|0
1653297600000|2022-05-23 09:20:00|831.71|829.31|830.08|827.68|832.08|829.68|829.58|827.18|0
1653297900000|2022-05-23 09:25:00|829.96|827.56|825.33|822.93|830.58|828.18|824.83|822.43|0
1653298200000|2022-05-23 09:30:00|824.71|822.31|824.08|821.68|826.08|823.68|823.08|820.68|0
1653298500000|2022-05-23 09:35:00|824.58|822.18|820.58|818.18|824.83|822.43|818.58|816.18|0
1653298800000|2022-05-23 09:40:00|820.46|818.06|822.33|819.93|822.71|820.31|819.96|817.56|0
1653299100000|2022-05-23 09:45:00|822.46|820.06|825.83|823.43|826.33|823.93|822.33|819.93|0
1653299400000|2022-05-23 09:50:00|826.08|823.68|825.21|822.81|826.08|823.68|823.33|820.93|0
1653299700000|2022-05-23 09:55:00|825.33|822.93|828.58|826.18|831.58|829.18|825.33|822.93|0
1653300000000|2022-05-23 10:00:00|828.46|826.06|828.58|826.18|829.71|827.31|827.46|825.06|0
1653300300000|2022-05-23 10:05:00|828.71|826.31|827.58|825.18|830.08|827.68|826.83|824.43|0
1653300600000|2022-05-23 10:10:00|827.71|825.31|822.83|820.43|827.71|825.31|822.33|819.93|0
1653300900000|2022-05-23 10:15:00|822.58|820.18|825.96|823.56|825.96|823.56|822.58|820.18|0
1653301200000|2022-05-23 10:20:00|826.58|824.18|826.83|824.43|828.58|826.18|825.46|823.06|0
1653301500000|2022-05-23 10:25:00|826.96|824.56|823.08|820.68|827.21|824.81|822.83|820.43|0
1653301800000|2022-05-23 10:30:00|822.71|820.31|819.33|816.93|822.96|820.56|819.33|816.93|0
1653302100000|2022-05-23 10:35:00|818.83|816.43|818.33|815.93|821.58|819.18|818.08|815.68|0
1653302400000|2022-05-23 10:40:00|818.21|815.81|816.83|814.43|820.21|817.81|815.83|813.43|0
1653302700000|2022-05-23 10:45:00|816.58|814.18|814.83|812.43|817.83|815.43|811.58|809.18|0
1653303000000|2022-05-23 10:50:00|814.46|812.06|812.08|809.68|816.58|814.18|811.58|809.18|0
1653303300000|2022-05-23 10:55:00|811.96|809.56|804.83|802.43|812.08|809.68|803.33|800.93|0
1653303600000|2022-05-23 11:00:00|804.96|802.56|807.33|804.93|808.33|805.93|804.96|802.56|0
1653303900000|2022-05-23 11:05:00|807.71|805.31|807.58|805.18|809.08|806.68|807.08|804.68|0
1653304200000|2022-05-23 11:10:00|806.96|804.56|804.71|802.31|807.83|805.43|803.33|800.93|0
1653304500000|2022-05-23 11:15:00|804.83|802.43|808.83|806.43|809.58|807.18|804.58|802.18|0
1653304800000|2022-05-23 11:20:00|808.71|806.31|814.08|811.68|815.08|812.68|808.58|806.18|0
1653305100000|2022-05-23 11:25:00|814.21|811.81|812.08|809.68|814.33|811.93|810.83|808.43|0
1653305400000|2022-05-23 11:30:00|812.33|809.93|814.83|812.43|814.83|812.43|811.83|809.43|0
1653305700000|2022-05-23 11:35:00|815.08|812.68|818.46|816.06|820.33|817.93|814.83|812.43|0
1653306000000|2022-05-23 11:40:00|818.33|815.93|814.58|812.18|818.83|816.43|813.58|811.18|0
1653306300000|2022-05-23 11:45:00|814.83|812.43|818.83|816.43|820.33|817.93|814.58|812.18|0
1653306600000|2022-05-23 11:50:00|818.96|816.56|817.08|814.68|819.08|816.68|814.46|812.06|0
1653306900000|2022-05-23 11:55:00|816.96|814.56|814.71|812.31|817.83|815.43|814.58|812.18|0
1653307200000|2022-05-23 12:00:00|814.46|812.06|809.83|807.43|814.46|812.06|808.71|806.31|0
1653307500000|2022-05-23 12:05:00|809.33|806.93|809.08|806.68|809.58|807.18|806.83|804.43|0
1653307800000|2022-05-23 12:10:00|810.08|807.68|810.33|807.93|812.33|809.93|808.33|805.93|0
1653308100000|2022-05-23 12:15:00|810.58|808.18|808.58|806.18|811.58|809.18|807.96|805.56|0
1653308400000|2022-05-23 12:20:00|808.33|805.93|810.08|807.68|811.46|809.06|807.58|805.18|0
1653308700000|2022-05-23 12:25:00|810.33|807.93|813.83|811.43|815.33|812.93|810.33|807.93|0
1653309000000|2022-05-23 12:30:00|813.58|811.18|818.58|816.18|820.08|817.68|813.21|810.81|0
1653309300000|2022-05-23 12:35:00|819.08|816.68|815.21|812.81|819.08|816.68|815.08|812.68|0
1653309600000|2022-05-23 12:40:00|815.83|813.43|817.83|815.43|817.83|815.43|813.58|811.18|0
1653309900000|2022-05-23 12:45:00|818.58|816.18|819.33|816.93|820.58|818.18|815.58|813.18|0
1653310200000|2022-05-23 12:50:00|818.71|816.31|820.58|818.18|820.58|818.18|816.46|814.06|0
1653310500000|2022-05-23 12:55:00|820.33|817.93|818.08|815.68|820.58|818.18|817.33|814.93|0
1653310800000|2022-05-23 13:00:00|817.83|815.43|816.33|813.93|820.83|818.43|815.71|813.31|0
1653311100000|2022-05-23 13:05:00|816.08|813.68|813.83|811.43|817.08|814.68|813.58|811.18|0
1653311400000|2022-05-23 13:10:00|813.58|811.18|811.33|808.93|813.58|811.18|810.96|808.56|0
1653311700000|2022-05-23 13:15:00|811.08|808.68|812.58|810.18|815.08|812.68|809.58|807.18|0
1653312000000|2022-05-23 13:20:00|812.21|809.81|812.08|809.68|814.83|812.43|811.58|809.18|0
1653312300000|2022-05-23 13:25:00|812.21|809.81|820.83|818.43|820.83|818.43|812.21|809.81|0
1653312600000|2022-05-23 13:30:00|819.08|816.68|819.83|817.43|827.46|825.06|817.33|814.93|0
1653312900000|2022-05-23 13:35:00|818.58|816.18|832.58|830.18|835.58|833.18|818.33|815.93|0
1653313200000|2022-05-23 13:40:00|832.08|829.68|817.83|815.43|837.33|834.93|816.58|814.18|0
1653313500000|2022-05-23 13:45:00|817.08|814.68|808.08|805.68|820.83|818.43|804.58|802.18|0
1653313800000|2022-05-23 13:50:00|809.08|806.68|819.08|816.68|819.08|816.68|804.58|802.18|0
1653314100000|2022-05-23 13:55:00|817.83|815.43|826.33|823.93|828.08|825.68|815.08|812.68|0
1653314400000|2022-05-23 14:00:00|827.08|824.68|837.83|835.43|844.33|841.93|826.08|823.68|0
1653314700000|2022-05-23 14:05:00|836.83|834.43|836.08|833.68|842.08|839.68|831.83|829.43|0
1653315000000|2022-05-23 14:10:00|836.58|834.18|826.83|824.43|837.33|834.93|823.58|821.18|0
1653315300000|2022-05-23 14:15:00|825.58|823.18|818.58|816.18|829.58|827.18|814.83|812.43|0
1653315600000|2022-05-23 14:20:00|819.21|816.81|817.83|815.43|826.58|824.18|814.58|812.18|0
1653315900000|2022-05-23 14:25:00|816.83|814.43|808.08|805.68|829.33|826.93|808.08|805.68|0
1653316200000|2022-05-23 14:30:00|806.08|803.68|807.58|805.18|812.46|810.06|803.83|801.43|0
1653316500000|2022-05-23 14:35:00|807.33|804.93|805.58|803.18|811.08|808.68|802.83|800.43|0
1653316800000|2022-05-23 14:40:00|805.08|802.68|808.33|805.93|810.71|808.31|801.33|798.93|0
1653317100000|2022-05-23 14:45:00|806.58|804.18|807.83|805.43|814.08|811.68|798.83|796.43|0
1653317400000|2022-05-23 14:50:00|808.58|806.18|811.83|809.43|820.83|818.43|805.83|803.43|0
1653317700000|2022-05-23 14:55:00|811.96|809.56|809.58|807.18|814.58|812.18|807.83|805.43|0
1653318000000|2022-05-23 15:00:00|808.58|806.18|795.08|792.68|813.08|810.68|794.08|791.68|0
1653318300000|2022-05-23 15:05:00|794.96|792.56|796.33|793.93|797.08|794.68|793.08|790.68|0
1653318600000|2022-05-23 15:10:00|795.71|793.31|789.83|787.43|799.83|797.43|789.83|787.43|0
1653318900000|2022-05-23 15:15:00|789.58|787.18|793.83|791.43|794.96|792.56|787.33|784.93|0
1653319200000|2022-05-23 15:20:00|794.46|792.06|791.58|789.18|796.83|794.43|790.08|787.68|0
1653319500000|2022-05-23 15:25:00|791.83|789.43|788.83|786.43|794.83|792.43|788.58|786.18|0
1653319800000|2022-05-23 15:30:00|788.58|786.18|780.08|777.68|790.33|787.93|779.08|776.68|0
1653320100000|2022-05-23 15:35:00|779.83|777.43|778.83|776.43|783.58|781.18|778.83|776.43|0
1653320400000|2022-05-23 15:40:00|778.33|775.93|782.33|779.93|782.83|780.43|778.33|775.93|0
1653320700000|2022-05-23 15:45:00|781.83|779.43|786.83|784.43|790.33|787.93|779.83|777.43|0
1653321000000|2022-05-23 15:50:00|786.08|783.68|784.58|782.18|787.83|785.43|783.08|780.68|0
1653321300000|2022-05-23 15:55:00|784.21|781.81|783.58|781.18|784.83|782.43|779.83|777.43|0
1653321600000|2022-05-23 16:00:00|784.08|781.68|776.59|774.19|785.58|783.18|776.59|774.19|0
1653321900000|2022-05-23 16:05:00|777.09|774.69|773.83|771.43|779.33|776.93|772.33|769.93|0
1653322200000|2022-05-23 16:10:00|774.08|771.68|777.83|775.43|779.08|776.68|774.08|771.68|0
1653322500000|2022-05-23 16:15:00|777.08|774.68|779.83|777.43|783.08|780.68|775.33|772.93|0
1653322800000|2022-05-23 16:20:00|780.08|777.68|776.33|773.93|780.33|777.93|774.83|772.43|0
1653323100000|2022-05-23 16:25:00|776.08|773.68|782.83|780.43|784.08|781.68|776.08|773.68|0
1653323400000|2022-05-23 16:30:00|782.33|779.93|784.83|782.43|789.08|786.68|782.33|779.93|0
1653323700000|2022-05-23 16:35:00|784.58|782.18|779.96|777.56|786.33|783.93|779.83|777.43|0
1653324000000|2022-05-23 16:40:00|779.83|777.43|781.58|779.18|784.71|782.31|778.83|776.43|0
1653324300000|2022-05-23 16:45:00|781.08|778.68|789.83|787.43|790.83|788.43|780.08|777.68|0
1653324600000|2022-05-23 16:50:00|789.33|786.93|793.08|790.68|794.33|791.93|788.08|785.68|0
1653324900000|2022-05-23 16:55:00|792.33|789.93|788.08|785.68|795.33|792.93|788.08|785.68|0
1653325200000|2022-05-23 17:00:00|788.58|786.18|793.33|790.93|793.33|790.93|788.08|785.68|0
1653325500000|2022-05-23 17:05:00|793.83|791.43|792.08|789.68|796.58|794.18|791.58|789.18|0
1653325800000|2022-05-23 17:10:00|792.58|790.18|791.83|789.43|795.33|792.93|790.33|787.93|0
1653326100000|2022-05-23 17:15:00|792.08|789.68|801.08|798.68|803.08|800.68|792.08|789.68|0
1653326400000|2022-05-23 17:20:00|801.83|799.43|800.08|797.68|807.58|805.18|799.58|797.18|0
1653326700000|2022-05-23 17:25:00|800.46|798.06|797.33|794.93|800.58|798.18|796.33|793.93|0
1653327000000|2022-05-23 17:30:00|797.08|794.68|792.58|790.18|800.83|798.43|788.83|786.43|0
1653327300000|2022-05-23 17:35:00|793.83|791.43|790.83|788.43|793.83|791.43|788.83|786.43|0
1653327600000|2022-05-23 17:40:00|790.58|788.18|788.33|785.93|791.83|789.43|786.83|784.43|0
1653327900000|2022-05-23 17:45:00|788.08|785.68|782.83|780.43|789.58|787.18|780.33|777.93|0
1653328200000|2022-05-23 17:50:00|782.58|780.18|786.58|784.18|787.33|784.93|782.08|779.68|0
1653328500000|2022-05-23 17:55:00|786.08|783.68|781.58|779.18|786.08|783.68|781.58|779.18|0
1653328800000|2022-05-23 18:00:00|780.83|778.43|783.83|781.43|786.21|783.81|778.08|775.68|0
1653329100000|2022-05-23 18:05:00|783.58|781.18|781.33|778.93|785.83|783.43|779.83|777.43|0
1653329400000|2022-05-23 18:10:00|780.83|778.43|777.08|774.68|781.08|778.68|776.33|773.93|0
1653329700000|2022-05-23 18:15:00|777.33|774.93|776.83|774.43|779.83|777.43|776.46|774.06|0
1653330000000|2022-05-23 18:20:00|776.58|774.18|777.08|774.68|779.33|776.93|775.08|772.68|0
1653330300000|2022-05-23 18:25:00|777.33|774.93|779.83|777.43|781.83|779.43|776.08|773.68|0
1653330600000|2022-05-23 18:30:00|779.33|776.93|779.46|777.06|782.08|779.68|777.33|774.93|0
1653330900000|2022-05-23 18:35:00|779.83|777.43|778.58|776.18|780.83|778.43|777.08|774.68|0
1653331200000|2022-05-23 18:40:00|778.83|776.43|771.83|769.43|781.58|779.18|771.83|769.43|0
1653331500000|2022-05-23 18:45:00|771.58|769.18|781.83|779.43|784.08|781.68|771.08|768.68|0
1653331800000|2022-05-23 18:50:00|781.46|779.06|782.33|779.93|786.33|783.93|778.58|776.18|0
1653332100000|2022-05-23 18:55:00|781.58|779.18|785.83|783.43|787.33|784.93|781.33|778.93|0
1653332400000|2022-05-23 19:00:00|785.58|783.18|780.58|778.18|786.33|783.93|779.58|777.18|0
1653332700000|2022-05-23 19:05:00|779.83|777.43|776.08|773.68|782.33|779.93|775.83|773.43|0
1653333000000|2022-05-23 19:10:00|775.96|773.56|786.08|783.68|789.08|786.68|775.96|773.56|0
1653333300000|2022-05-23 19:15:00|786.33|783.93|783.08|780.68|788.08|785.68|782.83|780.43|0
1653333600000|2022-05-23 19:20:00|782.83|780.43|788.83|786.43|792.33|789.93|780.83|778.43|0
1653333900000|2022-05-23 19:25:00|789.58|787.18|787.08|784.68|790.58|788.18|785.08|782.68|0
1653334200000|2022-05-23 19:30:00|786.58|784.18|783.08|780.68|788.58|786.18|781.08|778.68|0
1653334500000|2022-05-23 19:35:00|782.83|780.43|790.58|788.18|790.58|788.18|777.58|775.18|0
1653334800000|2022-05-23 19:40:00|790.33|787.93|791.83|789.43|794.58|792.18|787.33|784.93|0
1653335100000|2022-05-23 19:45:00|791.08|788.68|796.58|794.18|798.83|796.43|791.08|788.68|0
1653335400000|2022-05-23 19:50:00|789.96|787.56|789.58|787.18|793.71|791.31|782.83|780.43|0
1653335700000|2022-05-23 19:55:00|790.83|788.43|781.08|778.68|792.08|789.68|778.08|775.68|0
1653336000000|2022-05-23 20:00:00|777.83|775.43|778.33|775.93|778.83|776.43|774.83|772.43|0
1653336300000|2022-05-23 20:05:00|778.08|775.68|769.33|766.93|778.08|775.68|769.08|766.68|0
1653336600000|2022-05-23 20:10:00|769.83|767.43|775.08|772.68|775.83|773.43|769.33|766.93|0
1653336900000|2022-05-23 20:15:00|774.53|771.73|773.03|770.23|774.91|772.11|772.03|769.23|0
1653337200000|2022-05-23 20:20:00|773.28|770.48|774.78|771.98|775.28|772.48|773.28|770.48|0
1653337500000|2022-05-23 20:25:00|774.53|771.73|775.28|772.48|775.53|772.73|773.78|770.98|0
1653337800000|2022-05-23 20:30:00|775.16|772.36|775.16|772.36|775.53|772.73|774.03|771.23|0
1653338100000|2022-05-23 20:35:00|775.03|772.23|774.03|771.23|775.53|772.73|774.03|771.23|0
1653338400000|2022-05-23 20:40:00|774.28|771.48|774.53|771.73|774.78|771.98|773.53|770.73|0
1653338700000|2022-05-23 20:45:00|774.78|771.98|774.53|771.73|775.28|772.48|774.28|771.48|0
1653339000000|2022-05-23 20:50:00|774.28|771.48|774.28|771.48|774.28|771.48|773.53|770.73|0
1653339300000|2022-05-23 20:55:00|774.78|771.98|773.41|770.61|774.78|771.98|772.53|769.73|0
1653339600000|2022-05-23 21:00:00|773.62|770.82|772.89|770.09|773.62|770.82|772.82|770.02|0
1653339900000|2022-05-23 21:05:00|773|770.2|775.19|772.39|775.19|772.39|773|770.2|0
1653340200000|2022-05-23 21:10:00|774.89|772.09|778.57|775.77|778.72|775.92|774.89|772.09|0
1653340500000|2022-05-23 21:15:00|778.46|775.66|784.76|781.96|785.81|783.01|778.46|775.66|0
1653340800000|2022-05-23 21:20:00|784.58|781.78|786.51|783.71|787.13|784.33|784.54|781.74|0
1653341100000|2022-05-23 21:25:00|786.58|783.78|788.76|785.96|789.6|786.8|786.58|783.78|0
1653341400000|2022-05-23 21:30:00|788.21|785.41|791.93|789.13|791.93|789.13|788.21|785.41|0
1653341700000|2022-05-23 21:35:00|791.9|789.1|793.65|790.85|793.65|790.85|790.99|788.19|0
1653342000000|2022-05-23 21:40:00|793.5|790.7|795.9|793.1|795.94|793.14|791.87|789.07|0
1653342300000|2022-05-23 21:45:00|795.65|792.85|790.31|787.51|796.01|793.21|789.31|786.51|0
1653342600000|2022-05-23 21:50:00|790.2|787.4|792.88|790.08|793.82|791.02|790.13|787.33|0
1653342900000|2022-05-23 21:55:00|792.48|789.68|793.45|790.65|793.45|790.65|791.05|788.25|0
1653343200000|2022-05-23 22:00:00|793.52|790.72|817.15|814.35|821.9|819.1|793.52|790.72|0
1653343500000|2022-05-23 22:05:00|817.27|814.47|814.9|812.1|819.27|816.47|812.9|810.1|0
1653343800000|2022-05-23 22:10:00|814.52|811.72|809.9|807.1|816.02|813.22|809.77|806.97|0
1653344100000|2022-05-23 22:15:00|809.4|806.6|812.77|809.97|814.02|811.22|808.66|805.86|0
1653344400000|2022-05-23 22:20:00|812.65|809.85|816.02|813.22|817.27|814.47|811.9|809.1|0
1653344700000|2022-05-23 22:25:00|816.27|813.47|814.02|811.22|816.27|813.47|811.77|808.97|0
1653345000000|2022-05-23 22:30:00|813.9|811.1|809.9|807.1|815.65|812.85|809.77|806.97|0
1653345300000|2022-05-23 22:35:00|809.65|806.85|812.15|809.35|812.77|809.97|809.52|806.72|0
1653345600000|2022-05-23 22:40:00|811.77|808.97|810.77|807.97|812.27|809.47|810.27|807.47|0
1653345900000|2022-05-23 22:45:00|810.52|807.72|807.03|804.23|810.52|807.72|806.78|803.98|0
1653346200000|2022-05-23 22:50:00|807.28|804.48|809.27|806.47|810.52|807.72|807.03|804.23|0
1653346500000|2022-05-23 22:55:00|809.15|806.35|806.53|803.73|809.15|806.35|805.91|803.11|0
1653346800000|2022-05-23 23:00:00|806.16|803.36|805.03|802.23|806.53|803.73|804.78|801.98|0
1653347100000|2022-05-23 23:05:00|805.28|802.48|804.03|801.23|805.78|802.98|803.78|800.98|0
1653347400000|2022-05-23 23:10:00|804.28|801.48|805.91|803.11|806.28|803.48|803.78|800.98|0
1653347700000|2022-05-23 23:15:00|806.03|803.23|810.52|807.72|811.52|808.72|805.78|802.98|0
1653348000000|2022-05-23 23:20:00|810.15|807.35|809.9|807.1|810.52|807.72|809.52|806.72|0
1653348300000|2022-05-23 23:25:00|809.77|806.97|810.77|807.97|810.9|808.1|808.02|805.22|0
1653348600000|2022-05-23 23:30:00|811.02|808.22|809.52|806.72|811.02|808.22|809.52|806.72|0
1653348900000|2022-05-23 23:35:00|809.65|806.85|808.02|805.22|809.77|806.97|807.77|804.97|0
1653349200000|2022-05-23 23:40:00|807.9|805.1|805.16|802.36|807.9|805.1|805.03|802.23|0
1653349500000|2022-05-23 23:45:00|805.03|802.23|805.03|802.23|806.66|803.86|805.03|802.23|0
1653349800000|2022-05-23 23:50:00|805.28|802.48|804.78|801.98|805.53|802.73|802.28|799.48|0
1653350100000|2022-05-23 23:55:00|804.66|801.86|803.78|800.98|805.03|802.23|802.41|799.61|0
1653350400000|2022-05-24 00:00:00|804.03|801.23|808.02|805.22|810.52|807.72|804.03|801.23|0
1653350700000|2022-05-24 00:05:00|807.9|805.1|805.28|802.48|808.27|805.47|805.03|802.23|0
1653351000000|2022-05-24 00:10:00|805.41|802.61|805.53|802.73|806.28|803.48|803.66|800.86|0
1653351300000|2022-05-24 00:15:00|804.78|801.98|804.78|801.98|805.53|802.73|801.53|798.73|0
1653351600000|2022-05-24 00:20:00|805.03|802.23|806.78|803.98|807.77|804.97|804.53|801.73|0
1653351900000|2022-05-24 00:25:00|807.03|804.23|808.4|805.6|808.52|805.72|806.66|803.86|0
1653352200000|2022-05-24 00:30:00|808.52|805.72|807.03|804.23|809.02|806.22|805.28|802.48|0
1653352500000|2022-05-24 00:35:00|807.16|804.36|805.66|802.86|807.41|804.61|805.53|802.73|0
1653352800000|2022-05-24 00:40:00|805.78|802.98|807.28|804.48|808.53|805.73|805.03|802.23|0
1653353100000|2022-05-24 00:45:00|807.78|804.98|806.03|803.23|809.03|806.23|805.78|802.98|0
1653353400000|2022-05-24 00:50:00|806.28|803.48|806.53|803.73|807.16|804.36|805.53|802.73|0
1653353700000|2022-05-24 00:55:00|806.66|803.86|808.53|805.73|808.78|805.98|806.66|803.86|0
1653354000000|2022-05-24 01:00:00|808.66|805.86|808.53|805.73|809.03|806.23|807.53|804.73|0
1653354300000|2022-05-24 01:05:00|808.28|805.48|807.53|804.73|811.77|808.97|806.53|803.73|0
1653354600000|2022-05-24 01:10:00|807.41|804.61|810.03|807.23|810.53|807.73|806.53|803.73|0
1653354900000|2022-05-24 01:15:00|809.91|807.11|811.65|808.85|813.77|810.97|809.91|807.11|0
1653355200000|2022-05-24 01:20:00|811.77|808.97|811.77|808.97|812.77|809.97|810.65|807.85|0
1653355500000|2022-05-24 01:25:00|812.02|809.22|810.41|807.61|812.02|809.22|809.53|806.73|0
1653355800000|2022-05-24 01:30:00|810.77|807.97|810.16|807.36|811.52|808.72|810.03|807.23|0
1653356100000|2022-05-24 01:35:00|810.03|807.23|808.53|805.73|811.02|808.22|808.03|805.23|0
1653356400000|2022-05-24 01:40:00|808.66|805.86|807.16|804.36|808.66|805.86|806.28|803.48|0
1653356700000|2022-05-24 01:45:00|807.28|804.48|807.28|804.48|808.03|805.23|806.78|803.98|0
1653357000000|2022-05-24 01:50:00|807.41|804.61|805.53|802.73|808.78|805.98|805.28|802.48|0
1653357300000|2022-05-24 01:55:00|805.28|802.48|809.03|806.23|809.03|806.23|805.03|802.23|0
1653357600000|2022-05-24 02:00:00|809.16|806.36|809.78|806.98|811.77|808.97|808.28|805.48|0
1653357900000|2022-05-24 02:05:00|809.91|807.11|810.52|807.72|811.27|808.47|809.28|806.48|0
1653358200000|2022-05-24 02:10:00|810.77|807.97|810.77|807.97|811.27|808.47|809.66|806.86|0
1653358500000|2022-05-24 02:15:00|810.65|807.85|812.77|809.97|813.02|810.22|810.27|807.47|0
1653358800000|2022-05-24 02:20:00|812.52|809.72|811.65|808.85|813.02|810.22|811.15|808.35|0
1653359100000|2022-05-24 02:25:00|811.52|808.72|812.27|809.47|812.77|809.97|810.77|807.97|0
1653359400000|2022-05-24 02:30:00|812.02|809.22|811.27|808.47|812.52|809.72|811.27|808.47|0
1653359700000|2022-05-24 02:35:00|810.77|807.97|812.02|809.22|812.02|809.22|810.52|807.72|0
1653360000000|2022-05-24 02:40:00|811.9|809.1|812.27|809.47|813.02|810.22|811.77|808.97|0
1653360300000|2022-05-24 02:45:00|812.52|809.72|813.27|810.47|814.52|811.72|812.52|809.72|0
1653360600000|2022-05-24 02:50:00|813.15|810.35|812.27|809.47|813.27|810.47|812.27|809.47|0
1653360900000|2022-05-24 02:55:00|812.52|809.72|811.27|808.47|812.52|809.72|811.02|808.22|0
1653361200000|2022-05-24 03:00:00|811.4|808.6|812.02|809.22|812.27|809.47|811.02|808.22|0
1653361500000|2022-05-24 03:05:00|811.77|808.97|811.02|808.22|812.52|809.72|811.02|808.22|0
1653361800000|2022-05-24 03:10:00|810.77|807.97|811.02|808.22|811.52|808.72|810.77|807.97|0
1653362100000|2022-05-24 03:15:00|811.27|808.47|811.77|808.97|812.02|809.22|811.02|808.22|0
1653362400000|2022-05-24 03:20:00|811.52|808.72|813.4|810.6|813.52|810.72|811.52|808.72|0
1653362700000|2022-05-24 03:25:00|813.27|810.47|813.4|810.6|814.27|811.47|813.27|810.47|0
1653363000000|2022-05-24 03:30:00|813.52|810.72|813.27|810.47|813.52|810.72|812.52|809.72|0
1653363300000|2022-05-24 03:35:00|813.02|810.22|813.27|810.47|813.77|810.97|813.02|810.22|0
1653363600000|2022-05-24 03:40:00|813.4|810.6|813.52|810.72|813.77|810.97|813.02|810.22|0
1653363900000|2022-05-24 03:45:00|813.4|810.6|812.65|809.85|813.52|810.72|812.65|809.85|0
1653364200000|2022-05-24 03:50:00|812.52|809.72|811.02|808.22|813.77|810.97|810.77|807.97|0
1653364500000|2022-05-24 03:55:00|811.27|808.47|810.4|807.6|811.27|808.47|809.65|806.85|0
1653364800000|2022-05-24 04:00:00|810.52|807.72|810.02|807.22|810.77|807.97|809.65|806.85|0
1653365100000|2022-05-24 04:05:00|809.9|807.1|810.02|807.22|810.27|807.47|809.52|806.72|0
1653365400000|2022-05-24 04:10:00|809.77|806.97|811.27|808.47|812.02|809.22|809.77|806.97|0
1653365700000|2022-05-24 04:15:00|811.52|808.72|813.02|810.22|813.02|810.22|811.52|808.72|0
1653366000000|2022-05-24 04:20:00|812.9|810.1|812.4|809.6|813.02|810.22|812.02|809.22|0
1653366300000|2022-05-24 04:25:00|812.52|809.72|812.77|809.97|813.02|810.22|812.52|809.72|0
1653366600000|2022-05-24 04:30:00|812.9|810.1|813.52|810.72|814.15|811.35|812.52|809.72|0
1653366900000|2022-05-24 04:35:00|813.65|810.85|813.02|810.22|813.77|810.97|812.77|809.97|0
1653367200000|2022-05-24 04:40:00|812.9|810.1|814.02|811.22|814.15|811.35|812.77|809.97|0
1653367500000|2022-05-24 04:45:00|814.27|811.47|817.77|814.97|817.9|815.1|814.02|811.22|0
1653367800000|2022-05-24 04:50:00|818.02|815.22|816.52|813.72|818.27|815.47|815.65|812.85|0
1653368100000|2022-05-24 04:55:00|816.27|813.47|817.27|814.47|818.27|815.47|816.02|813.22|0
1653368400000|2022-05-24 05:00:00|817.52|814.72|818.02|815.22|820.27|817.47|817.02|814.22|0
1653368700000|2022-05-24 05:05:00|818.15|815.35|815.77|812.97|818.4|815.6|815.77|812.97|0
1653369000000|2022-05-24 05:10:00|815.52|812.72|820.52|817.72|820.77|817.97|815.02|812.22|0
1653369300000|2022-05-24 05:15:00|823.02|820.22|818.02|815.22|823.02|820.22|817.52|814.72|0
1653369600000|2022-05-24 05:20:00|817.77|814.97|819.65|816.85|820.27|817.47|817.27|814.47|0
1653369900000|2022-05-24 05:25:00|819.52|816.72|822.02|819.22|822.27|819.47|818.4|815.6|0
1653370200000|2022-05-24 05:30:00|821.77|818.97|820.65|817.85|823.02|820.22|820.52|817.72|0
1653370500000|2022-05-24 05:35:00|820.52|817.72|824.52|821.72|827.77|824.97|819.77|816.97|0
1653370800000|2022-05-24 05:40:00|824.77|821.97|828.77|825.97|828.77|825.97|824.65|821.85|0
1653371100000|2022-05-24 05:45:00|829.02|826.22|827.52|824.72|829.02|826.22|826.27|823.47|0
1653371400000|2022-05-24 05:50:00|827.77|824.97|828.52|825.72|830.02|827.22|827.77|824.97|0
1653371700000|2022-05-24 05:55:00|828.4|825.6|828.27|825.47|829.52|826.72|827.52|824.72|0
1653372000000|2022-05-24 06:00:00|828.4|825.6|825.27|822.47|830.77|827.97|825.02|822.22|0
1653372300000|2022-05-24 06:05:00|825.02|822.22|827.77|824.97|828.02|825.22|824.27|821.47|0
1653372600000|2022-05-24 06:10:00|827.27|824.47|827.4|824.6|828.77|825.97|826.77|823.97|0
1653372900000|2022-05-24 06:15:00|827.02|824.22|828.52|825.72|828.77|825.97|825.77|822.97|0
1653373200000|2022-05-24 06:20:00|828.77|825.97|827.02|824.22|829.52|826.72|825.77|822.97|0
1653373500000|2022-05-24 06:25:00|827.27|824.47|827.4|824.6|827.77|824.97|826.65|823.85|0
1653373800000|2022-05-24 06:30:00|828.15|825.35|827.65|824.85|828.15|825.35|826.02|823.22|0
1653374100000|2022-05-24 06:35:00|827.9|825.1|835.27|832.47|836.02|833.22|827.9|825.1|0
1653374400000|2022-05-24 06:40:00|835.02|832.22|836.27|833.47|836.65|833.85|834.52|831.72|0
1653374700000|2022-05-24 06:45:00|836.52|833.72|836.4|833.6|838.02|835.22|835.77|832.97|0
1653375000000|2022-05-24 06:50:00|836.52|833.72|832.02|829.22|836.52|833.72|831.78|828.98|0
1653375300000|2022-05-24 06:55:00|832.15|829.35|831.9|829.1|833.52|830.72|830.78|827.98|0
1653375600000|2022-05-24 07:00:00|832.02|829.22|828.41|825.61|832.02|829.22|826.78|823.98|0
1653375900000|2022-05-24 07:05:00|828.21|825.81|833.32|830.92|833.32|830.92|828.21|825.81|0
1653376200000|2022-05-24 07:10:00|833.95|831.55|826.83|824.43|834.95|832.55|825.83|823.43|0
1653376500000|2022-05-24 07:15:00|826.58|824.18|828.83|826.43|829.96|827.56|825.58|823.18|0
1653376800000|2022-05-24 07:20:00|829.08|826.68|828.46|826.06|830.21|827.81|827.08|824.68|0
1653377100000|2022-05-24 07:25:00|828.58|826.18|829.46|827.06|833.07|830.67|826.58|824.18|0
1653377400000|2022-05-24 07:30:00|828.33|825.93|827.71|825.31|828.58|826.18|822.58|820.18|0
1653377700000|2022-05-24 07:35:00|827.58|825.18|834.32|831.92|836.07|833.67|827.46|825.06|0
1653378000000|2022-05-24 07:40:00|834.7|832.3|838.33|835.93|840.7|838.3|834.32|831.92|0
1653378300000|2022-05-24 07:45:00|838.83|836.43|837.83|835.43|841.2|838.8|836.08|833.68|0
1653378600000|2022-05-24 07:50:00|838.21|835.81|834.33|831.93|839.57|837.17|834.33|831.93|0
1653378900000|2022-05-24 07:55:00|834.46|832.06|829.21|826.81|835.08|832.68|828.83|826.43|0
1653379200000|2022-05-24 08:00:00|829.46|827.06|830.83|828.43|832.33|829.93|827.33|824.93|0
1653379500000|2022-05-24 08:05:00|830.46|828.06|829.33|826.93|832.33|829.93|828.96|826.56|0
1653379800000|2022-05-24 08:10:00|829.58|827.18|826.83|824.43|831.08|828.68|826.08|823.68|0
1653380100000|2022-05-24 08:15:00|827.08|824.68|830.46|828.06|832.83|830.43|826.96|824.56|0
1653380400000|2022-05-24 08:20:00|830.58|828.18|828.58|826.18|833.83|831.43|828.08|825.68|0
1653380700000|2022-05-24 08:25:00|828.96|826.56|828.33|825.93|830.96|828.56|828.21|825.81|0
1653381000000|2022-05-24 08:30:00|828.46|826.06|829.71|827.31|830.71|828.31|827.33|824.93|0
1653381300000|2022-05-24 08:35:00|829.58|827.18|829.08|826.68|832.83|830.43|829.08|826.68|0
1653381600000|2022-05-24 08:40:00|829.58|827.18|833.08|830.68|833.08|830.68|829.33|826.93|0
1653381900000|2022-05-24 08:45:00|833.33|830.93|831.58|829.18|833.83|831.43|830.08|827.68|0
1653382200000|2022-05-24 08:50:00|831.83|829.43|838.32|835.92|839.82|837.42|831.83|829.43|0
1653382500000|2022-05-24 08:55:00|838.45|836.05|838.57|836.17|839.95|837.55|836.58|834.18|0
1653382800000|2022-05-24 09:00:00|838.32|835.92|837.82|835.42|838.45|836.05|835.96|833.56|0
1653383100000|2022-05-24 09:05:00|837.7|835.3|837.57|835.17|839.07|836.67|836.83|834.43|0
1653383400000|2022-05-24 09:10:00|837.21|834.81|835.33|832.93|838.57|836.17|834.33|831.93|0
1653383700000|2022-05-24 09:15:00|835.08|832.68|837.57|835.17|837.57|835.17|834.46|832.06|0
1653384000000|2022-05-24 09:20:00|836.83|834.43|836.58|834.18|836.83|834.43|834.83|832.43|0
1653384300000|2022-05-24 09:25:00|836.83|834.43|833.33|830.93|837.2|834.8|832.33|829.93|0
1653384600000|2022-05-24 09:30:00|832.96|830.56|832.33|829.93|835.08|832.68|832.33|829.93|0
1653384900000|2022-05-24 09:35:00|832.46|830.06|831.08|828.68|833.21|830.81|830.58|828.18|0
1653385200000|2022-05-24 09:40:00|830.58|828.18|831.58|829.18|832.33|829.93|830.33|827.93|0
1653385500000|2022-05-24 09:45:00|831.46|829.06|828.33|825.93|831.83|829.43|828.33|825.93|0
1653385800000|2022-05-24 09:50:00|828.83|826.43|827.46|825.06|829.08|826.68|826.83|824.43|0
1653386100000|2022-05-24 09:55:00|827.33|824.93|826.46|824.06|827.33|824.93|824.08|821.68|0
1653386400000|2022-05-24 10:00:00|826.33|823.93|828.83|826.43|829.71|827.31|826.08|823.68|0
1653386700000|2022-05-24 10:05:00|828.96|826.56|824.83|822.43|830.08|827.68|824.46|822.06|0
1653387000000|2022-05-24 10:10:00|824.71|822.31|825.33|822.93|826.08|823.68|823.21|820.81|0
1653387300000|2022-05-24 10:15:00|825.08|822.68|821.46|819.06|825.33|822.93|821.08|818.68|0
1653387600000|2022-05-24 10:20:00|821.58|819.18|821.33|818.93|822.21|819.81|818.83|816.43|0
1653387900000|2022-05-24 10:25:00|821.58|819.18|820.96|818.56|823.83|821.43|820.83|818.43|0
1653388200000|2022-05-24 10:30:00|821.33|818.93|822.08|819.68|822.08|819.68|819.58|817.18|0
1653388500000|2022-05-24 10:35:00|822.33|819.93|823.33|820.93|824.46|822.06|822.33|819.93|0
1653388800000|2022-05-24 10:40:00|823.58|821.18|823.46|821.06|824.21|821.81|822.08|819.68|0
1653389100000|2022-05-24 10:45:00|823.58|821.18|824.08|821.68|824.83|822.43|822.46|820.06|0
1653389400000|2022-05-24 10:50:00|824.21|821.81|823.83|821.43|825.46|823.06|823.08|820.68|0
1653389700000|2022-05-24 10:55:00|824.08|821.68|824.71|822.31|824.71|822.31|822.08|819.68|0
1653390000000|2022-05-24 11:00:00|824.33|821.93|820.83|818.43|824.33|821.93|819.83|817.43|0
1653390300000|2022-05-24 11:05:00|820.58|818.18|813.08|810.68|820.58|818.18|813.08|810.68|0
1653390600000|2022-05-24 11:10:00|813.58|811.18|816.21|813.81|816.58|814.18|813.58|811.18|0
1653390900000|2022-05-24 11:15:00|816.33|813.93|814.33|811.93|817.46|815.06|814.08|811.68|0
1653391200000|2022-05-24 11:20:00|814.08|811.68|817.58|815.18|817.58|815.18|813.83|811.43|0
1653391500000|2022-05-24 11:25:00|817.33|814.93|815.08|812.68|817.83|815.43|814.71|812.31|0
1653391800000|2022-05-24 11:30:00|815.33|812.93|813.83|811.43|815.83|813.43|813.58|811.18|0
1653392100000|2022-05-24 11:35:00|814.08|811.68|820.08|817.68|820.96|818.56|813.08|810.68|0
1653392400000|2022-05-24 11:40:00|820.46|818.06|817.83|815.43|821.95|819.55|817.33|814.93|0
1653392700000|2022-05-24 11:45:00|818.46|816.06|819.83|817.43|820.83|818.43|817.58|815.18|0
1653393000000|2022-05-24 11:50:00|819.46|817.06|822.57|820.17|823.2|820.8|819.46|817.06|0
1653393300000|2022-05-24 11:55:00|822.32|819.92|822.57|820.17|824.82|822.42|822.32|819.92|0
1653393600000|2022-05-24 12:00:00|822.32|819.92|820.58|818.18|825.32|822.92|820.58|818.18|0
1653393900000|2022-05-24 12:05:00|820.83|818.43|828.07|825.67|828.82|826.42|820.83|818.43|0
1653394200000|2022-05-24 12:10:00|827.95|825.55|826.07|823.67|828.07|825.67|824.7|822.3|0
1653394500000|2022-05-24 12:15:00|826.32|823.92|825.32|822.92|827.32|824.92|824.82|822.42|0
1653394800000|2022-05-24 12:20:00|825.07|822.67|827.32|824.92|828.57|826.17|825.07|822.67|0
1653395100000|2022-05-24 12:25:00|827.57|825.17|824.45|822.05|827.57|825.17|823.07|820.67|0
1653395400000|2022-05-24 12:30:00|824.07|821.67|821.58|819.18|826.57|824.17|820.08|817.68|0
1653395700000|2022-05-24 12:35:00|821.83|819.43|819.21|816.81|822.7|820.3|817.08|814.68|0
1653396000000|2022-05-24 12:40:00|819.33|816.93|818.58|816.18|819.58|817.18|816.33|813.93|0
1653396300000|2022-05-24 12:45:00|818.33|815.93|816.83|814.43|818.83|816.43|816.58|814.18|0
1653396600000|2022-05-24 12:50:00|816.58|814.18|817.46|815.06|817.58|815.18|814.33|811.93|0
1653396900000|2022-05-24 12:55:00|817.58|815.18|818.08|815.68|818.83|816.43|816.33|813.93|0
1653397200000|2022-05-24 13:00:00|817.83|815.43|820.08|817.68|822.32|819.92|817.33|814.93|0
1653397500000|2022-05-24 13:05:00|820.58|818.18|821.08|818.68|821.95|819.55|818.83|816.43|0
1653397800000|2022-05-24 13:10:00|821.33|818.93|818.58|816.18|821.33|818.93|818.33|815.93|0
1653398100000|2022-05-24 13:15:00|818.21|815.81|818.58|816.18|819.83|817.43|817.08|814.68|0
1653398400000|2022-05-24 13:20:00|818.83|816.43|817.33|814.93|818.83|816.43|815.33|812.93|0
1653398700000|2022-05-24 13:25:00|817.83|815.43|823.07|820.67|823.82|821.42|817.83|815.43|0
1653399000000|2022-05-24 13:30:00|822.32|819.92|826.57|824.17|830.07|827.67|813.58|811.18|0
1653399300000|2022-05-24 13:35:00|828.07|825.67|833.32|830.92|834.07|831.67|825.45|823.05|0
1653399600000|2022-05-24 13:40:00|834.57|832.17|830.82|828.42|834.82|832.42|828.07|825.67|0
1653399900000|2022-05-24 13:45:00|832.45|830.05|833.82|831.42|835.82|833.42|825.07|822.67|0
1653400200000|2022-05-24 13:50:00|834.32|831.92|835.57|833.17|836.32|833.92|826.07|823.67|0
1653400500000|2022-05-24 13:55:00|834.82|832.42|841.07|838.67|841.07|838.67|834.07|831.67|0
1653400800000|2022-05-24 14:00:00|841.7|839.3|847.82|845.42|849.07|846.67|840.07|837.67|0
1653401100000|2022-05-24 14:05:00|848.57|846.17|856.07|853.67|857.2|854.8|845.07|842.67|0
1653401400000|2022-05-24 14:10:00|856.32|853.92|865.07|862.67|866.32|863.92|854.32|851.92|0
1653401700000|2022-05-24 14:15:00|864.82|862.42|873.07|870.67|874.07|871.67|864.82|862.42|0
1653402000000|2022-05-24 14:20:00|873.57|871.17|867.32|864.92|873.57|871.17|860.57|858.17|0
1653402300000|2022-05-24 14:25:00|868.07|865.67|858.83|856.43|871.07|868.67|858.58|856.18|0
1653402600000|2022-05-24 14:30:00|859.58|857.18|866.08|863.68|867.33|864.93|859.58|857.18|0
1653402900000|2022-05-24 14:35:00|867.08|864.68|863.58|861.18|868.82|866.42|860.08|857.68|0
1653403200000|2022-05-24 14:40:00|864.83|862.43|865.33|862.93|870.57|868.17|859.83|857.43|0
1653403500000|2022-05-24 14:45:00|866.08|863.68|876.57|874.17|877.07|874.67|860.83|858.43|0
1653403800000|2022-05-24 14:50:00|877.07|874.67|875.32|872.92|879.07|876.67|871.57|869.17|0
1653404100000|2022-05-24 14:55:00|876.07|873.67|868.33|865.93|877.32|874.92|868.08|865.68|0
1653404400000|2022-05-24 15:00:00|868.82|866.42|866.7|864.3|870.07|867.67|862.07|859.67|0
1653404700000|2022-05-24 15:05:00|867.57|865.17|865.82|863.42|869.57|867.17|862.32|859.92|0
1653405000000|2022-05-24 15:10:00|865.57|863.17|869.07|866.67|870.82|868.42|863.82|861.42|0
1653405300000|2022-05-24 15:15:00|868.57|866.17|871.32|868.92|872.57|870.17|859.32|856.92|0
1653405600000|2022-05-24 15:20:00|871.57|869.17|867.32|864.92|875.07|872.67|864.57|862.17|0
1653405900000|2022-05-24 15:25:00|866.7|864.3|862.82|860.42|868.82|866.42|862.57|860.17|0
1653406200000|2022-05-24 15:30:00|862.95|860.55|864.07|861.67|868.57|866.17|860.32|857.92|0
1653406500000|2022-05-24 15:35:00|864.57|862.17|864.83|862.43|868.58|866.18|861.57|859.17|0
1653406800000|2022-05-24 15:40:00|864.58|862.18|855.58|853.18|865.58|863.18|855.33|852.93|0
1653407100000|2022-05-24 15:45:00|856.33|853.93|842.59|840.19|856.33|853.93|841.34|838.94|0
1653407400000|2022-05-24 15:50:00|841.84|839.44|848.08|845.68|848.83|846.43|841.84|839.44|0
1653407700000|2022-05-24 15:55:00|847.33|844.93|845.83|843.43|848.83|846.43|838.58|836.18|0
1653408000000|2022-05-24 16:00:00|846.08|843.68|845.58|843.18|851.08|848.68|844.08|841.68|0
1653408300000|2022-05-24 16:05:00|845.33|842.93|838.83|836.43|848.58|846.18|838.83|836.43|0
1653408600000|2022-05-24 16:10:00|839.08|836.68|832.83|830.43|840.83|838.43|832.58|830.18|0
1653408900000|2022-05-24 16:15:00|831.83|829.43|832.33|829.93|834.08|831.68|822.83|820.43|0
1653409200000|2022-05-24 16:20:00|832.83|830.43|837.58|835.18|838.83|836.43|832.83|830.43|0
1653409500000|2022-05-24 16:25:00|836.83|834.43|841.08|838.68|841.83|839.43|835.08|832.68|0
1653409800000|2022-05-24 16:30:00|841.33|838.93|848.33|845.93|849.08|846.68|838.21|835.81|0
1653410100000|2022-05-24 16:35:00|848.08|845.68|855.57|853.17|856.57|854.17|847.33|844.93|0
1653410400000|2022-05-24 16:40:00|854.82|852.42|855.32|852.92|855.82|853.42|852.83|850.43|0
1653410700000|2022-05-24 16:45:00|855.57|853.17|851.33|848.93|856.82|854.42|849.83|847.43|0
1653411000000|2022-05-24 16:50:00|851.08|848.68|851.33|848.93|853.58|851.18|849.58|847.18|0
1653411300000|2022-05-24 16:55:00|850.08|847.68|846.33|843.93|850.08|847.68|840.58|838.18|0
1653411600000|2022-05-24 17:00:00|848.83|846.43|860.58|858.18|860.58|858.18|847.96|845.56|0
1653411900000|2022-05-24 17:05:00|861.08|858.68|857.33|854.93|861.08|858.68|855.33|852.93|0
1653412200000|2022-05-24 17:10:00|858.08|855.68|855.83|853.43|859.33|856.93|853.58|851.18|0
1653412500000|2022-05-24 17:15:00|856.33|853.93|853.58|851.18|858.58|856.18|849.71|847.31|0
1653412800000|2022-05-24 17:20:00|853.08|850.68|855.33|852.93|858.58|856.18|852.58|850.18|0
1653413100000|2022-05-24 17:25:00|855.58|853.18|848.58|846.18|857.58|855.18|847.46|845.06|0
1653413400000|2022-05-24 17:30:00|850.08|847.68|852.58|850.18|856.83|854.43|849.83|847.43|0
1653413700000|2022-05-24 17:35:00|851.58|849.18|843.08|840.68|853.08|850.68|842.33|839.93|0
1653414000000|2022-05-24 17:40:00|842.83|840.43|837.08|834.68|842.83|840.43|831.58|829.18|0
1653414300000|2022-05-24 17:45:00|837.58|835.18|836.33|833.93|840.33|837.93|830.33|827.93|0
1653414600000|2022-05-24 17:50:00|835.33|832.93|833.33|830.93|837.58|835.18|830.83|828.43|0
1653414900000|2022-05-24 17:55:00|832.33|829.93|834.33|831.93|835.83|833.43|828.83|826.43|0
1653415200000|2022-05-24 18:00:00|833.96|831.56|841.58|839.18|841.58|839.18|832.33|829.93|0
1653415500000|2022-05-24 18:05:00|840.83|838.43|827.08|824.68|841.83|839.43|824.08|821.68|0
1653415800000|2022-05-24 18:10:00|827.33|824.93|825.46|823.06|827.83|825.43|816.58|814.18|0
1653416100000|2022-05-24 18:15:00|825.08|822.68|832.83|830.43|835.58|833.18|824.83|822.43|0
1653416400000|2022-05-24 18:20:00|833.33|830.93|826.33|823.93|838.08|835.68|826.33|823.93|0
1653416700000|2022-05-24 18:25:00|826.58|824.18|828.83|826.43|828.83|826.43|822.33|819.93|0
1653417000000|2022-05-24 18:30:00|830.08|827.68|823.33|820.93|831.96|829.56|822.83|820.43|0
1653417300000|2022-05-24 18:35:00|823.58|821.18|819.83|817.43|825.83|823.43|818.58|816.18|0
1653417600000|2022-05-24 18:40:00|818.96|816.56|834.33|831.93|834.58|832.18|818.33|815.93|0
1653417900000|2022-05-24 18:45:00|835.33|832.93|841.58|839.18|844.83|842.43|833.46|831.06|0
1653418200000|2022-05-24 18:50:00|842.58|840.18|845.08|842.68|845.83|843.43|840.83|838.43|0
1653418500000|2022-05-24 18:55:00|845.33|842.93|840.58|838.18|848.33|845.93|839.33|836.93|0
1653418800000|2022-05-24 19:00:00|841.83|839.43|829.83|827.43|841.83|839.43|828.58|826.18|0
1653419100000|2022-05-24 19:05:00|830.58|828.18|830.33|827.93|831.58|829.18|825.08|822.68|0
1653419400000|2022-05-24 19:10:00|829.58|827.18|828.33|825.93|830.08|827.68|823.58|821.18|0
1653419700000|2022-05-24 19:15:00|827.58|825.18|829.83|827.43|831.21|828.81|823.83|821.43|0
1653420000000|2022-05-24 19:20:00|829.58|827.18|825.08|822.68|836.58|834.18|822.83|820.43|0
1653420300000|2022-05-24 19:25:00|825.83|823.43|821.58|819.18|828.71|826.31|820.08|817.68|0
1653420600000|2022-05-24 19:30:00|820.96|818.56|820.33|817.93|823.58|821.18|819.08|816.68|0
1653420900000|2022-05-24 19:35:00|819.33|816.93|802.84|800.44|819.33|816.93|797.09|794.69|0
1653421200000|2022-05-24 19:40:00|802.59|800.19|809.33|806.93|810.08|807.68|799.09|796.69|0
1653421500000|2022-05-24 19:45:00|810.58|808.18|807.59|805.19|810.58|808.18|799.59|797.19|0
1653421800000|2022-05-24 19:50:00|805.84|803.44|818.58|816.18|818.58|816.18|803.84|801.44|0
1653422100000|2022-05-24 19:55:00|819.08|816.68|809.58|807.18|820.33|817.93|809.58|807.18|0
1653422400000|2022-05-24 20:00:00|808.58|806.18|803.58|801.18|808.58|806.18|800.33|797.93|0
1653422700000|2022-05-24 20:05:00|803.83|801.43|804.33|801.93|805.58|803.18|803.58|801.18|0
1653423000000|2022-05-24 20:10:00|804.96|802.56|802.83|800.43|805.71|803.31|802.83|800.43|0
1653423300000|2022-05-24 20:15:00|803.21|800.81|803.78|800.98|804.53|801.73|802.53|799.73|0
1653423600000|2022-05-24 20:20:00|804.28|801.48|809.53|806.73|811.28|808.48|804.03|801.23|0
1653423900000|2022-05-24 20:25:00|809.78|806.98|807.53|804.73|810.03|807.23|807.41|804.61|0
1653424200000|2022-05-24 20:30:00|807.28|804.48|807.53|804.73|808.03|805.23|806.91|804.11|0
1653424500000|2022-05-24 20:35:00|807.03|804.23|807.03|804.23|807.53|804.73|806.53|803.73|0
1653424800000|2022-05-24 20:40:00|806.53|803.73|806.28|803.48|806.78|803.98|805.53|802.73|0
1653425100000|2022-05-24 20:45:00|805.78|802.98|803.78|800.98|806.28|803.48|803.28|800.48|0
1653425400000|2022-05-24 20:50:00|803.28|800.48|802.53|799.73|803.78|800.98|802.53|799.73|0
1653425700000|2022-05-24 20:55:00|802.78|799.98|801.41|798.61|802.78|799.98|799.66|796.86|0
1653426000000|2022-05-24 21:00:00|801.15|798.35|801.11|798.31|801.7|798.9|800.97|798.17|0
1653426300000|2022-05-24 21:05:00|801.44|798.64|801.37|798.57|801.88|799.08|801.37|798.57|0
1653426600000|2022-05-24 21:10:00|801.59|798.79|801.55|798.75|801.7|798.9|801.22|798.42|0
1653426900000|2022-05-24 21:15:00|801.33|798.53|800.75|797.95|801.66|798.86|800.53|797.73|0
1653427200000|2022-05-24 21:20:00|800.89|798.09|801.04|798.24|801.55|798.75|800.86|798.06|0
1653427500000|2022-05-24 21:25:00|801.08|798.28|801.04|798.24|801.19|798.39|800.79|797.99|0
1653427800000|2022-05-24 21:30:00|801.59|798.79|801.19|798.39|801.59|798.79|801.15|798.35|0
1653428100000|2022-05-24 21:35:00|801|798.2|800.97|798.17|801|798.2|800.82|798.02|0
1653428400000|2022-05-24 21:40:00|800.82|798.02|800.89|798.09|800.89|798.09|800.79|797.99|0
1653428700000|2022-05-24 21:45:00|800.86|798.06|801.66|798.86|801.66|798.86|800.86|798.06|0
1653429000000|2022-05-24 21:50:00|801.37|798.57|800.68|797.88|801.37|798.57|800.68|797.88|0
1653429300000|2022-05-24 21:55:00|800.6|797.8|801|798.2|801.15|798.35|800.6|797.8|0
1653429600000|2022-05-24 22:00:00|800.91|798.11|798.78|795.98|800.91|798.11|798.28|795.48|0
1653429900000|2022-05-24 22:05:00|798.91|796.11|798.53|795.73|799.53|796.73|797.91|795.11|0
1653430200000|2022-05-24 22:10:00|798.28|795.48|792.67|789.87|798.53|795.73|792.42|789.62|0
1653430500000|2022-05-24 22:15:00|792.42|789.62|791.29|788.49|792.79|789.99|790.29|787.49|0
1653430800000|2022-05-24 22:20:00|791.67|788.87|791.79|788.99|793.78|790.98|791.29|788.49|0
1653431100000|2022-05-24 22:25:00|791.67|788.87|791.79|788.99|792.29|789.49|790.54|787.74|0
1653431400000|2022-05-24 22:30:00|792.04|789.24|790.54|787.74|793.03|790.23|790.54|787.74|0
1653431700000|2022-05-24 22:35:00|790.29|787.49|790.29|787.49|790.54|787.74|789.04|786.24|0
1653432000000|2022-05-24 22:40:00|790.42|787.62|791.54|788.74|791.79|788.99|789.79|786.99|0
1653432300000|2022-05-24 22:45:00|791.79|788.99|791.92|789.12|793.03|790.23|791.54|788.74|0
1653432600000|2022-05-24 22:50:00|792.04|789.24|793.03|790.23|793.53|790.73|791.92|789.12|0
1653432900000|2022-05-24 22:55:00|793.16|790.36|792.29|789.49|793.16|790.36|791.67|788.87|0
1653433200000|2022-05-24 23:00:00|791.67|788.87|791.54|788.74|792.28|789.48|791.17|788.37|0
1653433500000|2022-05-24 23:05:00|791.04|788.24|789.54|786.74|791.04|788.24|788.79|785.99|0
1653433800000|2022-05-24 23:10:00|789.79|786.99|788.04|785.24|789.79|786.99|787.79|784.99|0
1653434100000|2022-05-24 23:15:00|788.17|785.37|788.79|785.99|789.04|786.24|788.04|785.24|0
1653434400000|2022-05-24 23:20:00|788.54|785.74|788.54|785.74|788.79|785.99|788.29|785.49|0
1653434700000|2022-05-24 23:25:00|788.29|785.49|790.04|787.24|790.17|787.37|787.79|784.99|0
1653435000000|2022-05-24 23:30:00|789.79|786.99|789.29|786.49|789.79|786.99|788.29|785.49|0
1653435300000|2022-05-24 23:35:00|789.04|786.24|790.04|787.24|790.29|787.49|789.04|786.24|0
1653435600000|2022-05-24 23:40:00|790.17|787.37|791.29|788.49|791.29|788.49|790.04|787.24|0
1653435900000|2022-05-24 23:45:00|791.54|788.74|793.28|790.48|793.53|790.73|791.54|788.74|0
1653436200000|2022-05-24 23:50:00|793.41|790.61|794.28|791.48|794.28|791.48|792.78|789.98|0
1653436500000|2022-05-24 23:55:00|794.53|791.73|792.53|789.73|794.53|791.73|792.53|789.73|0
1653436800000|2022-05-25 00:00:00|792.78|789.98|796.03|793.23|796.28|793.48|792.78|789.98|0
1653437100000|2022-05-25 00:05:00|795.78|792.98|797.03|794.23|797.78|794.98|794.53|791.73|0
1653437400000|2022-05-25 00:10:00|797.28|794.48|803.28|800.48|804.78|801.98|797.28|794.48|0
1653437700000|2022-05-25 00:15:00|803.78|800.98|806.03|803.23|807.78|804.98|802.78|799.98|0
1653438000000|2022-05-25 00:20:00|805.78|802.98|805.28|802.48|807.28|804.48|804.28|801.48|0
1653438300000|2022-05-25 00:25:00|805.16|802.36|803.53|800.73|808.78|805.98|803.53|800.73|0
1653438600000|2022-05-25 00:30:00|803.03|800.23|804.53|801.73|805.03|802.23|801.78|798.98|0
1653438900000|2022-05-25 00:35:00|804.41|801.61|803.28|800.48|805.28|802.48|802.78|799.98|0
1653439200000|2022-05-25 00:40:00|803.16|800.36|801.03|798.23|803.16|800.36|801.03|798.23|0
1653439500000|2022-05-25 00:45:00|800.28|797.48|801.53|798.73|801.53|798.73|799.28|796.48|0
1653439800000|2022-05-25 00:50:00|801.28|798.48|802.03|799.23|802.28|799.48|799.78|796.98|0
1653440100000|2022-05-25 00:55:00|801.78|798.98|802.03|799.23|802.28|799.48|800.53|797.73|0
1653440400000|2022-05-25 01:00:00|802.53|799.73|799.53|796.73|802.53|799.73|799.41|796.61|0
1653440700000|2022-05-25 01:05:00|799.78|796.98|799.28|796.48|802.03|799.23|798.53|795.73|0
1653441000000|2022-05-25 01:10:00|799.03|796.23|799.78|796.98|801.03|798.23|797.91|795.11|0
1653441300000|2022-05-25 01:15:00|799.53|796.73|797.16|794.36|799.53|796.73|796.53|793.73|0
1653441600000|2022-05-25 01:20:00|797.28|794.48|799.03|796.23|800.28|797.48|796.28|793.48|0
1653441900000|2022-05-25 01:25:00|798.78|795.98|799.53|796.73|800.03|797.23|797.53|794.73|0
1653442200000|2022-05-25 01:30:00|799.28|796.48|798.78|795.98|800.28|797.48|798.53|795.73|0
1653442500000|2022-05-25 01:35:00|798.91|796.11|796.53|793.73|799.78|796.98|796.53|793.73|0
1653442800000|2022-05-25 01:40:00|796.66|793.86|798.16|795.36|798.28|795.48|796.53|793.73|0
1653443100000|2022-05-25 01:45:00|798.03|795.23|796.28|793.48|798.16|795.36|795.78|792.98|0
1653443400000|2022-05-25 01:50:00|796.16|793.36|797.78|794.98|798.03|795.23|796.03|793.23|0
1653443700000|2022-05-25 01:55:00|798.03|795.23|796.78|793.98|798.53|795.73|796.53|793.73|0
1653444000000|2022-05-25 02:00:00|796.28|793.48|791.28|788.48|796.28|793.48|790.66|787.86|0
1653444300000|2022-05-25 02:05:00|790.78|787.98|791.78|788.98|792.66|789.86|790.53|787.73|0
1653444600000|2022-05-25 02:10:00|792.03|789.23|793.28|790.48|793.28|790.48|791.28|788.48|0
1653444900000|2022-05-25 02:15:00|793.53|790.73|793.78|790.98|794.03|791.23|791.03|788.23|0
1653445200000|2022-05-25 02:20:00|793.53|790.73|793.03|790.23|793.78|790.98|792.03|789.23|0
1653445500000|2022-05-25 02:25:00|792.66|789.86|794.16|791.36|794.53|791.73|791.78|788.98|0
1653445800000|2022-05-25 02:30:00|794.28|791.48|795.41|792.61|796.53|793.73|793.53|790.73|0
1653446100000|2022-05-25 02:35:00|795.53|792.73|796.03|793.23|796.03|793.23|794.66|791.86|0
1653446400000|2022-05-25 02:40:00|796.16|793.36|797.28|794.48|797.41|794.61|795.78|792.98|0
1653446700000|2022-05-25 02:45:00|797.41|794.61|794.53|791.73|798.53|795.73|794.53|791.73|0
1653447000000|2022-05-25 02:50:00|794.28|791.48|795.28|792.48|795.53|792.73|793.66|790.86|0
1653447300000|2022-05-25 02:55:00|795.53|792.73|795.03|792.23|795.53|792.73|794.28|791.48|0
1653447600000|2022-05-25 03:00:00|795.16|792.36|793.28|790.48|795.16|792.36|793.03|790.23|0
1653447900000|2022-05-25 03:05:00|793.16|790.36|793.78|790.98|794.66|791.86|793.03|790.23|0
1653448200000|2022-05-25 03:10:00|793.53|790.73|791.28|788.48|794.03|791.23|791.28|788.48|0
1653448500000|2022-05-25 03:15:00|791.16|788.36|793.03|790.23|793.03|790.23|791.03|788.23|0
1653448800000|2022-05-25 03:20:00|793.28|790.48|792.53|789.73|794.28|791.48|792.41|789.61|0
1653449100000|2022-05-25 03:25:00|792.41|789.61|792.28|789.48|793.28|790.48|791.53|788.73|0
1653449400000|2022-05-25 03:30:00|792.03|789.23|789.04|786.24|792.28|789.48|789.04|786.24|0
1653449700000|2022-05-25 03:35:00|789.28|786.48|788.54|785.74|790.03|787.23|788.04|785.24|0
1653450000000|2022-05-25 03:40:00|788.29|785.49|786.79|783.99|789.04|786.24|786.54|783.74|0
1653450300000|2022-05-25 03:45:00|786.54|783.74|786.54|783.74|787.04|784.24|786.29|783.49|0
1653450600000|2022-05-25 03:50:00|786.79|783.99|786.54|783.74|786.79|783.99|786.42|783.62|0
1653450900000|2022-05-25 03:55:00|786.42|783.62|784.29|781.49|786.79|783.99|782.54|779.74|0
1653451200000|2022-05-25 04:00:00|784.17|781.37|785.54|782.74|785.79|782.99|784.04|781.24|0
1653451500000|2022-05-25 04:05:00|785.29|782.49|785.29|782.49|785.79|782.99|785.04|782.24|0
1653451800000|2022-05-25 04:10:00|785.79|782.99|787.79|784.99|788.29|785.49|785.79|782.99|0
1653452100000|2022-05-25 04:15:00|788.04|785.24|787.29|784.49|788.04|785.24|787.04|784.24|0
1653452400000|2022-05-25 04:20:00|787.17|784.37|786.79|783.99|787.29|784.49|786.04|783.24|0
1653452700000|2022-05-25 04:25:00|786.92|784.12|787.67|784.87|788.04|785.24|786.67|783.87|0
1653453000000|2022-05-25 04:30:00|787.54|784.74|786.79|783.99|787.67|784.87|786.04|783.24|0
1653453300000|2022-05-25 04:35:00|786.92|784.12|787.04|784.24|787.42|784.62|786.54|783.74|0
1653453600000|2022-05-25 04:40:00|787.29|784.49|787.04|784.24|787.79|784.99|786.79|783.99|0
1653453900000|2022-05-25 04:45:00|786.79|783.99|789.79|786.99|790.04|787.24|786.29|783.49|0
1653454200000|2022-05-25 04:50:00|789.67|786.87|788.54|785.74|789.67|786.87|787.79|784.99|0
1653454500000|2022-05-25 04:55:00|788.42|785.62|789.04|786.24|789.04|786.24|788.04|785.24|0
1653454800000|2022-05-25 05:00:00|789.29|786.49|788.67|785.87|789.67|786.87|787.04|784.24|0
1653455100000|2022-05-25 05:05:00|788.54|785.74|788.04|785.24|789.29|786.49|788.04|785.24|0
1653455400000|2022-05-25 05:10:00|788.17|785.37|786.29|783.49|788.29|785.49|785.29|782.49|0
1653455700000|2022-05-25 05:15:00|786.17|783.37|785.79|782.99|787.29|784.49|784.92|782.12|0
1653456000000|2022-05-25 05:20:00|785.92|783.12|786.54|783.74|786.79|783.99|785.54|782.74|0
1653456300000|2022-05-25 05:25:00|786.67|783.87|787.92|785.12|788.04|785.24|786.67|783.87|0
1653456600000|2022-05-25 05:30:00|788.29|785.49|790.17|787.37|790.79|787.99|788.29|785.49|0
1653456900000|2022-05-25 05:35:00|790.29|787.49|790.79|787.99|791.29|788.49|789.54|786.74|0
1653457200000|2022-05-25 05:40:00|790.54|787.74|791.79|788.99|793.04|790.24|790.54|787.74|0
1653457500000|2022-05-25 05:45:00|791.54|788.74|792.79|789.99|793.79|790.99|791.04|788.24|0
1653457800000|2022-05-25 05:50:00|792.54|789.74|792.42|789.62|794.04|791.24|791.92|789.12|0
1653458100000|2022-05-25 05:55:00|792.29|789.49|791.04|788.24|792.79|789.99|790.92|788.12|0
1653458400000|2022-05-25 06:00:00|791.17|788.37|794.79|791.99|795.54|792.74|789.29|786.49|0
1653458700000|2022-05-25 06:05:00|795.04|792.24|795.54|792.74|796.04|793.24|793.54|790.74|0
1653459000000|2022-05-25 06:10:00|795.42|792.62|797.03|794.23|797.53|794.73|794.54|791.74|0
1653459300000|2022-05-25 06:15:00|797.28|794.48|799.78|796.98|801.41|798.61|797.03|794.23|0
1653459600000|2022-05-25 06:20:00|799.91|797.11|799.53|796.73|800.03|797.23|798.03|795.23|0
1653459900000|2022-05-25 06:25:00|799.28|796.48|798.92|796.12|800.54|797.74|798.78|795.98|0
1653460200000|2022-05-25 06:30:00|799.04|796.24|797.79|794.99|800.79|797.99|797.79|794.99|0
1653460500000|2022-05-25 06:35:00|797.54|794.74|792.67|789.87|797.54|794.74|792.17|789.37|0
1653460800000|2022-05-25 06:40:00|792.54|789.74|789.54|786.74|793.29|790.49|789.04|786.24|0
1653461100000|2022-05-25 06:45:00|789.79|786.99|787.67|784.87|792.54|789.74|787.04|784.24|0
1653461400000|2022-05-25 06:50:00|788.29|785.49|786.54|783.74|789.04|786.24|784.79|781.99|0
1653461700000|2022-05-25 06:55:00|786.79|783.99|784.29|781.49|788.04|785.24|784.29|781.49|0
1653462000000|2022-05-25 07:00:00|785.42|782.62|792.29|789.49|793.04|790.24|785.17|782.37|0
1653462300000|2022-05-25 07:05:00|792.22|789.82|788.22|785.82|792.84|790.44|786.84|784.44|0
1653462600000|2022-05-25 07:10:00|788.59|786.19|787.84|785.44|791.22|788.82|786.84|784.44|0
1653462900000|2022-05-25 07:15:00|787.34|784.94|789.84|787.44|790.59|788.19|785.09|782.69|0
1653463200000|2022-05-25 07:20:00|789.72|787.32|791.84|789.44|795.59|793.19|789.34|786.94|0
1653463500000|2022-05-25 07:25:00|791.72|789.32|795.22|792.82|795.34|792.94|791.09|788.69|0
1653463800000|2022-05-25 07:30:00|795.34|792.94|797.34|794.94|799.09|796.69|795.22|792.82|0
1653464100000|2022-05-25 07:35:00|797.09|794.69|801.33|798.93|802.08|799.68|795.84|793.44|0
1653464400000|2022-05-25 07:40:00|801.08|798.68|799.84|797.44|801.58|799.18|797.97|795.57|0
1653464700000|2022-05-25 07:45:00|799.72|797.32|798.97|796.57|802.46|800.06|798.59|796.19|0
1653465000000|2022-05-25 07:50:00|799.09|796.69|798.34|795.94|799.84|797.44|796.59|794.19|0
1653465300000|2022-05-25 07:55:00|798.59|796.19|801.33|798.93|802.46|800.06|798.34|795.94|0
1653465600000|2022-05-25 08:00:00|801.21|798.81|804.96|802.56|807.83|805.43|799.34|796.94|0
1653465900000|2022-05-25 08:05:00|804.71|802.31|814.08|811.68|814.08|811.68|804.71|802.31|0
1653466200000|2022-05-25 08:10:00|813.83|811.43|811.58|809.18|815.08|812.68|810.96|808.56|0
1653466500000|2022-05-25 08:15:00|812.08|809.68|813.33|810.93|815.08|812.68|811.96|809.56|0
1653466800000|2022-05-25 08:20:00|813.58|811.18|811.33|808.93|814.33|811.93|810.83|808.43|0
1653467100000|2022-05-25 08:25:00|811.58|809.18|811.21|808.81|812.83|810.43|810.33|807.93|0
1653467400000|2022-05-25 08:30:00|810.96|808.56|807.21|804.81|810.96|808.56|806.83|804.43|0
1653467700000|2022-05-25 08:35:00|807.33|804.93|806.83|804.43|808.83|806.43|805.33|802.93|0
1653468000000|2022-05-25 08:40:00|807.08|804.68|805.58|803.18|807.08|804.68|804.83|802.43|0
1653468300000|2022-05-25 08:45:00|805.83|803.43|806.83|804.43|807.08|804.68|805.58|803.18|0
1653468600000|2022-05-25 08:50:00|806.58|804.18|804.96|802.56|807.83|805.43|804.33|801.93|0
1653468900000|2022-05-25 08:55:00|805.08|802.68|810.83|808.43|810.83|808.43|804.58|802.18|0
1653469200000|2022-05-25 09:00:00|811.08|808.68|814.71|812.31|815.58|813.18|810.58|808.18|0
1653469500000|2022-05-25 09:05:00|814.58|812.18|814.21|811.81|816.33|813.93|813.08|810.68|0
1653469800000|2022-05-25 09:10:00|814.08|811.68|820.58|818.18|820.58|818.18|813.33|810.93|0
1653470100000|2022-05-25 09:15:00|820.46|818.06|815.83|813.43|821.33|818.93|814.71|812.31|0
1653470400000|2022-05-25 09:20:00|815.71|813.31|815.83|813.43|817.58|815.18|815.08|812.68|0
1653470700000|2022-05-25 09:25:00|815.58|813.18|814.83|812.43|818.83|816.43|813.83|811.43|0
1653471000000|2022-05-25 09:30:00|815.08|812.68|811.58|809.18|816.83|814.43|811.33|808.93|0
1653471300000|2022-05-25 09:35:00|811.71|809.31|811.58|809.18|812.83|810.43|810.08|807.68|0
1653471600000|2022-05-25 09:40:00|811.33|808.93|813.33|810.93|813.58|811.18|811.08|808.68|0
1653471900000|2022-05-25 09:45:00|813.58|811.18|809.33|806.93|813.83|811.43|809.33|806.93|0
1653472200000|2022-05-25 09:50:00|809.58|807.18|806.21|803.81|809.83|807.43|805.33|802.93|0
1653472500000|2022-05-25 09:55:00|806.46|804.06|807.46|805.06|807.96|805.56|805.83|803.43|0
1653472800000|2022-05-25 10:00:00|807.83|805.43|805.33|802.93|807.96|805.56|804.58|802.18|0
1653473100000|2022-05-25 10:05:00|805.08|802.68|805.46|803.06|806.83|804.43|804.58|802.18|0
1653473400000|2022-05-25 10:10:00|805.58|803.18|808.08|805.68|808.58|806.18|803.58|801.18|0
1653473700000|2022-05-25 10:15:00|808.21|805.81|808.08|805.68|809.71|807.31|807.58|805.18|0
1653474000000|2022-05-25 10:20:00|808.21|805.81|806.83|804.43|808.58|806.18|806.08|803.68|0
1653474300000|2022-05-25 10:25:00|806.46|804.06|807.33|804.93|807.33|804.93|804.83|802.43|0
1653474600000|2022-05-25 10:30:00|807.58|805.18|810.83|808.43|811.33|808.93|807.33|804.93|0
1653474900000|2022-05-25 10:35:00|810.58|808.18|811.33|808.93|812.08|809.68|810.33|807.93|0
1653475200000|2022-05-25 10:40:00|810.83|808.43|809.21|806.81|811.08|808.68|808.33|805.93|0
1653475500000|2022-05-25 10:45:00|809.58|807.18|816.96|814.56|817.83|815.43|809.58|807.18|0
1653475800000|2022-05-25 10:50:00|817.33|814.93|816.83|814.43|819.33|816.93|815.83|813.43|0
1653476100000|2022-05-25 10:55:00|816.71|814.31|818.58|816.18|819.33|816.93|816.71|814.31|0
1653476400000|2022-05-25 11:00:00|818.83|816.43|815.83|813.43|819.71|817.31|815.08|812.68|0
1653476700000|2022-05-25 11:05:00|815.71|813.31|815.33|812.93|816.08|813.68|814.08|811.68|0
1653477000000|2022-05-25 11:10:00|815.58|813.18|820.21|817.81|821.46|819.06|815.58|813.18|0
1653477300000|2022-05-25 11:15:00|820.08|817.68|820.83|818.43|823.58|821.18|819.08|816.68|0
1653477600000|2022-05-25 11:20:00|820.96|818.56|826.08|823.68|826.08|823.68|820.96|818.56|0
1653477900000|2022-05-25 11:25:00|828.46|826.06|826.71|824.31|832.08|829.68|826.33|823.93|0
1653478200000|2022-05-25 11:30:00|826.58|824.18|829.58|827.18|829.83|827.43|824.58|822.18|0
1653478500000|2022-05-25 11:35:00|829.83|827.43|830.08|827.68|832.58|830.18|828.33|825.93|0
1653478800000|2022-05-25 11:40:00|829.33|826.93|833.21|830.81|834.08|831.68|829.33|826.93|0
1653479100000|2022-05-25 11:45:00|833.08|830.68|830.08|827.68|834.96|832.56|829.58|827.18|0
1653479400000|2022-05-25 11:50:00|829.83|827.43|826.58|824.18|830.58|828.18|825.96|823.56|0
1653479700000|2022-05-25 11:55:00|826.83|824.43|827.83|825.43|828.96|826.56|823.08|820.68|0
1653480000000|2022-05-25 12:00:00|827.58|825.18|828.33|825.93|830.46|828.06|827.33|824.93|0
1653480300000|2022-05-25 12:05:00|828.58|826.18|832.08|829.68|832.58|830.18|828.46|826.06|0
1653480600000|2022-05-25 12:10:00|831.58|829.18|828.71|826.31|833.33|830.93|828.33|825.93|0
1653480900000|2022-05-25 12:15:00|828.58|826.18|830.33|827.93|830.58|828.18|827.33|824.93|0
1653481200000|2022-05-25 12:20:00|830.58|828.18|827.83|825.43|830.58|828.18|827.33|824.93|0
1653481500000|2022-05-25 12:25:00|828.08|825.68|831.71|829.31|831.71|829.31|827.33|824.93|0
1653481800000|2022-05-25 12:30:00|831.83|829.43|824.83|822.43|836.58|834.18|822.33|819.93|0
1653482100000|2022-05-25 12:35:00|823.33|820.93|826.83|824.43|828.83|826.43|823.33|820.93|0
1653482400000|2022-05-25 12:40:00|827.08|824.68|828.08|825.68|830.08|827.68|824.83|822.43|0
1653482700000|2022-05-25 12:45:00|828.21|825.81|827.08|824.68|828.96|826.56|825.58|823.18|0
1653483000000|2022-05-25 12:50:00|826.96|824.56|825.08|822.68|826.96|824.56|823.33|820.93|0
1653483300000|2022-05-25 12:55:00|825.21|822.81|825.33|822.93|828.08|825.68|823.71|821.31|0
1653483600000|2022-05-25 13:00:00|825.08|822.68|826.21|823.81|827.08|824.68|821.83|819.43|0
1653483900000|2022-05-25 13:05:00|826.08|823.68|821.08|818.68|827.08|824.68|820.83|818.43|0
1653484200000|2022-05-25 13:10:00|821.33|818.93|825.33|822.93|826.08|823.68|821.33|818.93|0
1653484500000|2022-05-25 13:15:00|825.08|822.68|826.08|823.68|827.83|825.43|824.83|822.43|0
1653484800000|2022-05-25 13:20:00|826.33|823.93|821.33|818.93|826.33|823.93|821.33|818.93|0
1653485100000|2022-05-25 13:25:00|821.58|819.18|826.08|823.68|827.96|825.56|821.33|818.93|0
1653485400000|2022-05-25 13:30:00|826.21|823.81|812.33|809.93|828.58|826.18|810.33|807.93|0
1653485700000|2022-05-25 13:35:00|811.33|808.93|803.71|801.31|812.58|810.18|799.46|797.06|0
1653486000000|2022-05-25 13:40:00|802.58|800.18|803.08|800.68|811.58|809.18|800.58|798.18|0
1653486300000|2022-05-25 13:45:00|800.33|797.93|813.46|811.06|815.33|812.93|795.33|792.93|0
1653486600000|2022-05-25 13:50:00|814.46|812.06|806.08|803.68|814.46|812.06|804.33|801.93|0
1653486900000|2022-05-25 13:55:00|805.46|803.06|803.58|801.18|807.33|804.93|799.83|797.43|0
1653487200000|2022-05-25 14:00:00|803.96|801.56|802.58|800.18|808.96|806.56|799.08|796.68|0
1653487500000|2022-05-25 14:05:00|802.33|799.93|807.71|805.31|813.08|810.68|802.33|799.93|0
1653487800000|2022-05-25 14:10:00|807.08|804.68|798.58|796.18|811.46|809.06|797.58|795.18|0
1653488100000|2022-05-25 14:15:00|798.83|796.43|793.58|791.18|801.83|799.43|790.08|787.68|0
1653488400000|2022-05-25 14:20:00|793.33|790.93|792.58|790.18|796.33|793.93|789.33|786.93|0
1653488700000|2022-05-25 14:25:00|791.83|789.43|784.33|781.93|792.33|789.93|783.96|781.56|0
1653489000000|2022-05-25 14:30:00|783.83|781.43|777.58|775.18|787.08|784.68|776.58|774.18|0
1653489300000|2022-05-25 14:35:00|776.58|774.18|776.58|774.18|779.83|777.43|774.08|771.68|0
1653489600000|2022-05-25 14:40:00|775.33|772.93|781.83|779.43|786.33|783.93|775.08|772.68|0
1653489900000|2022-05-25 14:45:00|782.08|779.68|788.08|785.68|792.08|789.68|781.33|778.93|0
1653490200000|2022-05-25 14:50:00|787.71|785.31|788.58|786.18|789.08|786.68|784.83|782.43|0
1653490500000|2022-05-25 14:55:00|788.08|785.68|784.58|782.18|789.33|786.93|782.33|779.93|0
1653490800000|2022-05-25 15:00:00|784.08|781.68|793.08|790.68|795.08|792.68|784.08|781.68|0
1653491100000|2022-05-25 15:05:00|792.33|789.93|788.33|785.93|794.08|791.68|785.33|782.93|0
1653491400000|2022-05-25 15:10:00|788.58|786.18|786.83|784.43|790.08|787.68|784.33|781.93|0
1653491700000|2022-05-25 15:15:00|787.08|784.68|787.08|784.68|789.33|786.93|783.83|781.43|0
1653492000000|2022-05-25 15:20:00|786.83|784.43|787.08|784.68|791.83|789.43|785.71|783.31|0
1653492300000|2022-05-25 15:25:00|786.58|784.18|789.58|787.18|790.58|788.18|786.33|783.93|0
1653492600000|2022-05-25 15:30:00|789.33|786.93|797.33|794.93|798.58|796.18|789.33|786.93|0
1653492900000|2022-05-25 15:35:00|797.58|795.18|801.83|799.43|806.33|803.93|795.83|793.43|0
1653493200000|2022-05-25 15:40:00|802.71|800.31|796.58|794.18|804.08|801.68|794.83|792.43|0
1653493500000|2022-05-25 15:45:00|796.83|794.43|794.71|792.31|798.58|796.18|792.58|790.18|0
1653493800000|2022-05-25 15:50:00|794.58|792.18|797.08|794.68|798.33|795.93|793.08|790.68|0
1653494100000|2022-05-25 15:55:00|796.58|794.18|796.83|794.43|797.33|794.93|792.08|789.68|0
1653494400000|2022-05-25 16:00:00|796.71|794.31|794.08|791.68|797.33|794.93|791.33|788.93|0
1653494700000|2022-05-25 16:05:00|794.33|791.93|800.83|798.43|802.08|799.68|792.08|789.68|0
1653495000000|2022-05-25 16:10:00|802.08|799.68|798.08|795.68|802.08|799.68|796.58|794.18|0
1653495300000|2022-05-25 16:15:00|798.33|795.93|802.08|799.68|804.33|801.93|797.33|794.93|0
1653495600000|2022-05-25 16:20:00|802.83|800.43|809.33|806.93|809.83|807.43|802.33|799.93|0
1653495900000|2022-05-25 16:25:00|808.83|806.43|811.21|808.81|816.33|813.93|808.83|806.43|0
1653496200000|2022-05-25 16:30:00|810.83|808.43|811.58|809.18|812.58|810.18|806.83|804.43|0
1653496500000|2022-05-25 16:35:00|812.33|809.93|813.33|810.93|816.83|814.43|810.08|807.68|0
1653496800000|2022-05-25 16:40:00|813.58|811.18|809.08|806.68|813.58|811.18|808.83|806.43|0
1653497100000|2022-05-25 16:45:00|808.83|806.43|804.33|801.93|809.58|807.18|803.46|801.06|0
1653497400000|2022-05-25 16:50:00|804.58|802.18|807.58|805.18|809.33|806.93|804.58|802.18|0
1653497700000|2022-05-25 16:55:00|808.08|805.68|803.33|800.93|811.33|808.93|803.33|800.93|0
1653498000000|2022-05-25 17:00:00|803.83|801.43|807.96|805.56|809.58|807.18|803.83|801.43|0
1653498300000|2022-05-25 17:05:00|807.33|804.93|807.08|804.68|809.58|807.18|805.58|803.18|0
1653498600000|2022-05-25 17:10:00|806.83|804.43|809.33|806.93|815.33|812.93|806.08|803.68|0
1653498900000|2022-05-25 17:15:00|809.08|806.68|807.83|805.43|809.33|806.93|803.83|801.43|0
1653499200000|2022-05-25 17:20:00|807.33|804.93|808.83|806.43|811.33|808.93|805.83|803.43|0
1653499500000|2022-05-25 17:25:00|808.58|806.18|804.33|801.93|811.58|809.18|802.08|799.68|0
1653499800000|2022-05-25 17:30:00|804.08|801.68|802.08|799.68|805.58|803.18|801.83|799.43|0
1653500100000|2022-05-25 17:35:00|802.83|800.43|801.33|798.93|802.83|800.43|796.58|794.18|0
1653500400000|2022-05-25 17:40:00|800.83|798.43|799.83|797.43|803.83|801.43|799.08|796.68|0
1653500700000|2022-05-25 17:45:00|799.58|797.18|798.33|795.93|801.96|799.56|798.08|795.68|0
1653501000000|2022-05-25 17:50:00|798.08|795.68|804.21|801.81|805.58|803.18|797.83|795.43|0
1653501300000|2022-05-25 17:55:00|804.33|801.93|803.32|800.44|806.32|803.44|801.2|798.32|0
1653501600000|2022-05-25 18:00:00|803.82|800.94|793.82|790.94|806.32|803.44|783.82|780.94|0
1653501900000|2022-05-25 18:05:00|792.7|789.82|808.82|805.94|822.57|819.69|789.45|786.57|0
1653502200000|2022-05-25 18:10:00|808.07|805.19|799.95|797.07|810.32|807.44|794.57|791.69|0
1653502500000|2022-05-25 18:15:00|799.82|796.94|794.95|792.07|802.07|799.19|785.07|782.19|0
1653502800000|2022-05-25 18:20:00|794.07|791.19|789.82|786.94|796.82|793.94|785.57|782.69|0
1653503100000|2022-05-25 18:25:00|789.32|786.44|779.82|776.94|791.45|788.57|778.07|775.19|0
1653503400000|2022-05-25 18:30:00|778.57|775.69|777.82|774.94|783.57|780.69|775.57|772.69|0
1653503700000|2022-05-25 18:35:00|777.57|774.69|784.82|781.94|785.07|782.19|775.07|772.19|0
1653504000000|2022-05-25 18:40:00|783.82|780.94|781.32|778.44|785.07|782.19|773.32|770.44|0
1653504300000|2022-05-25 18:45:00|780.32|777.44|783.32|780.44|783.32|780.44|777.57|774.69|0
1653504600000|2022-05-25 18:50:00|781.57|778.69|771.82|768.94|781.82|778.94|771.07|768.19|0
1653504900000|2022-05-25 18:55:00|771.32|768.44|771.82|768.94|774.07|771.19|769.57|766.69|0
1653505200000|2022-05-25 19:00:00|771.32|768.44|759.33|756.45|773.32|770.44|757.58|754.7|0
1653505500000|2022-05-25 19:05:00|759.83|756.95|757.08|754.2|763.32|760.44|756.08|753.2|0
1653505800000|2022-05-25 19:10:00|757.58|754.7|755.83|752.95|758.58|755.7|753.83|750.95|0
1653506100000|2022-05-25 19:15:00|755.08|752.2|761.58|758.7|762.82|759.94|755.08|752.2|0
1653506400000|2022-05-25 19:20:00|761.33|758.45|761.71|758.83|764.07|761.19|758.58|755.7|0
1653506700000|2022-05-25 19:25:00|761.58|758.7|763.32|760.44|764.32|761.44|759.33|756.45|0
1653507000000|2022-05-25 19:30:00|762.32|759.44|765.07|762.19|766.57|763.69|758.08|755.2|0
1653507300000|2022-05-25 19:35:00|766.07|763.19|770.07|767.19|772.32|769.44|765.32|762.44|0
1653507600000|2022-05-25 19:40:00|770.82|767.94|767.82|764.94|774.82|771.94|767.07|764.19|0
1653507900000|2022-05-25 19:45:00|768.57|765.69|772.07|769.19|775.07|772.19|768.57|765.69|0
1653508200000|2022-05-25 19:50:00|776.45|773.57|776.69|773.57|783.69|780.57|775.44|772.32|0
1653508500000|2022-05-25 19:55:00|777.44|774.32|774.57|771.69|777.57|774.69|771.07|768.19|0
1653508800000|2022-05-25 20:00:00|772.95|770.07|773.57|770.69|775.82|772.94|772.07|769.19|0
1653509100000|2022-05-25 20:05:00|773.32|770.44|781.32|778.44|781.32|778.44|772.07|769.19|0
1653509400000|2022-05-25 20:10:00|781.07|778.19|779.32|776.44|782.32|779.44|776.07|773.19|0
1653509700000|2022-05-25 20:15:00|781.31|777.95|778.69|775.33|781.31|777.95|778.06|774.7|0
1653510000000|2022-05-25 20:20:00|778.56|775.2|790.81|787.45|791.56|788.2|778.56|775.2|0
1653510300000|2022-05-25 20:25:00|790.56|787.2|788.94|785.58|794.56|791.2|788.94|785.58|0
1653510600000|2022-05-25 20:30:00|789.81|786.45|782.31|778.95|790.69|787.33|782.06|778.7|0
1653510900000|2022-05-25 20:35:00|782.44|779.08|781.06|777.7|784.19|780.83|780.06|776.7|0
1653511200000|2022-05-25 20:40:00|781.19|777.83|785.06|781.7|785.06|781.7|781.19|777.83|0
1653511500000|2022-05-25 20:45:00|785.31|781.95|785.81|782.45|787.31|783.95|784.31|780.95|0
1653511800000|2022-05-25 20:50:00|785.56|782.2|783.56|780.2|786.31|782.95|783.31|779.95|0
1653512100000|2022-05-25 20:55:00|783.94|780.58|780.94|777.58|783.94|780.58|780.94|777.58|0
1653512400000|2022-05-25 21:00:00|782.05|778.69|782.09|778.73|782.09|778.73|781.36|778|0
1653512700000|2022-05-25 21:05:00|782.05|778.69|781.69|778.33|782.38|779.02|781.65|778.29|0
1653513000000|2022-05-25 21:10:00|781.73|778.37|782.05|778.69|782.59|779.23|781.73|778.37|0
1653513300000|2022-05-25 21:15:00|782.02|778.66|781.95|778.59|782.24|778.88|781.84|778.48|0
1653513600000|2022-05-25 21:20:00|782.05|778.69|782.31|778.95|782.49|779.13|782.02|778.66|0
1653513900000|2022-05-25 21:25:00|782.35|778.99|781.73|778.37|782.41|779.05|781.73|778.37|0
1653514200000|2022-05-25 21:30:00|781.8|778.44|781.47|778.11|781.8|778.44|781.43|778.07|0
1653514500000|2022-05-25 21:35:00|781.65|778.29|781.25|777.89|781.73|778.37|781.25|777.89|0
1653514800000|2022-05-25 21:40:00|781.22|777.86|781.07|777.71|781.54|778.18|781.03|777.67|0
1653515100000|2022-05-25 21:45:00|781.03|777.67|781.32|777.96|781.54|778.18|780.85|777.49|0
1653515400000|2022-05-25 21:50:00|781.14|777.78|780.89|777.53|781.25|777.89|780.78|777.42|0
1653515700000|2022-05-25 21:55:00|780.52|777.16|780.89|777.53|781.73|778.37|780.52|777.16|0
1653516000000|2022-05-25 22:00:00|779.44|776.08|777.69|774.33|779.44|776.08|776.31|772.95|0
1653516300000|2022-05-25 22:05:00|777.56|774.2|778.19|774.83|779.06|775.7|776.94|773.58|0
1653516600000|2022-05-25 22:10:00|778.06|774.7|775.06|771.7|778.19|774.83|774.81|771.45|0
1653516900000|2022-05-25 22:15:00|774.81|771.45|775.81|772.45|776.31|772.95|774.81|771.45|0
1653517200000|2022-05-25 22:20:00|776.06|772.7|777.31|773.95|777.56|774.2|775.69|772.33|0
1653517500000|2022-05-25 22:25:00|777.56|774.2|780.56|777.2|780.81|777.45|776.94|773.58|0
1653517800000|2022-05-25 22:30:00|780.31|776.95|779.19|775.83|780.94|777.58|779.19|775.83|0
1653518100000|2022-05-25 22:35:00|779.31|775.95|778.31|774.95|779.31|775.95|777.81|774.45|0
1653518400000|2022-05-25 22:40:00|777.81|774.45|779.06|775.7|779.06|775.7|777.06|773.7|0
1653518700000|2022-05-25 22:45:00|779.44|776.08|779.94|776.58|779.94|776.58|779.06|775.7|0
1653519000000|2022-05-25 22:50:00|779.81|776.45|779.69|776.33|780.31|776.95|779.31|775.95|0
1653519300000|2022-05-25 22:55:00|779.56|776.2|776.31|772.95|780.31|776.95|776.06|772.7|0
1653519600000|2022-05-25 23:00:00|775.81|772.45|775.56|772.2|776.81|773.45|775.31|771.95|0
1653519900000|2022-05-25 23:05:00|775.31|771.95|777.06|773.7|777.06|773.7|775.19|771.83|0
1653520200000|2022-05-25 23:10:00|776.81|773.45|774.31|770.95|776.81|773.45|774.31|770.95|0
1653520500000|2022-05-25 23:15:00|774.06|770.7|775.06|771.7|775.06|771.7|773.81|770.45|0
1653520800000|2022-05-25 23:20:00|775.31|771.95|776.31|772.95|776.31|772.95|775.06|771.7|0
1653521100000|2022-05-25 23:25:00|776.19|772.83|776.19|772.83|776.94|773.58|776.06|772.7|0
1653521400000|2022-05-25 23:30:00|776.31|772.95|777.56|774.2|777.69|774.33|775.19|771.83|0
1653521700000|2022-05-25 23:35:00|777.06|773.7|778.06|774.7|778.31|774.95|776.31|772.95|0
1653522000000|2022-05-25 23:40:00|779.06|775.7|777.31|773.95|779.06|775.7|776.81|773.45|0
1653522300000|2022-05-25 23:45:00|777.06|773.7|777.94|774.58|778.81|775.45|776.06|772.7|0
1653522600000|2022-05-25 23:50:00|778.31|774.95|781.81|778.45|781.81|778.45|778.06|774.7|0
1653522900000|2022-05-25 23:55:00|781.94|778.58|781.94|778.58|783.06|779.7|781.06|777.7|0
1653523200000|2022-05-26 00:00:00|782.56|779.2|778.06|774.7|783.31|779.95|777.06|773.7|0
1653523500000|2022-05-26 00:05:00|778.56|775.2|772.81|769.45|779.06|775.7|772.81|769.45|0
1653523800000|2022-05-26 00:10:00|772.06|768.7|763.56|760.2|772.56|769.2|762.31|758.95|0
1653524100000|2022-05-26 00:15:00|764.06|760.7|769.31|765.95|769.31|765.95|764.06|760.7|0
1653524400000|2022-05-26 00:20:00|769.56|766.2|769.81|766.45|770.06|766.7|768.06|764.7|0
1653524700000|2022-05-26 00:25:00|769.56|766.2|764.81|761.45|770.06|766.7|764.81|761.45|0
1653525000000|2022-05-26 00:30:00|764.69|761.33|761.81|758.45|766.81|763.45|761.06|757.7|0
1653525300000|2022-05-26 00:35:00|762.31|758.95|764.44|761.08|766.06|762.7|762.31|758.95|0
1653525600000|2022-05-26 00:40:00|764.31|760.95|760.06|756.7|765.94|762.58|759.81|756.45|0
1653525900000|2022-05-26 00:45:00|760.19|756.83|761.31|757.95|761.31|757.95|758.81|755.45|0
1653526200000|2022-05-26 00:50:00|761.06|757.7|761.44|758.08|763.06|759.7|761.06|757.7|0
1653526500000|2022-05-26 00:55:00|761.31|757.95|760.31|756.95|763.31|759.95|760.31|756.95|0
1653526800000|2022-05-26 01:00:00|760.44|757.08|761.06|757.7|762.31|758.95|760.44|757.08|0
1653527100000|2022-05-26 01:05:00|761.31|757.95|758.56|755.2|762.56|759.2|758.56|755.2|0
1653527400000|2022-05-26 01:10:00|758.69|755.33|761.56|758.2|761.56|758.2|758.56|755.2|0
1653527700000|2022-05-26 01:15:00|761.69|758.33|761.56|758.2|762.31|758.95|760.06|756.7|0
1653528000000|2022-05-26 01:20:00|761.69|758.33|765.44|762.08|765.81|762.45|761.44|758.08|0
1653528300000|2022-05-26 01:25:00|765.31|761.95|767.31|763.95|767.31|763.95|765.06|761.7|0
1653528600000|2022-05-26 01:30:00|767.06|763.7|768.06|764.7|770.06|766.7|767.06|763.7|0
1653528900000|2022-05-26 01:35:00|768.31|764.95|772.56|769.2|774.69|771.33|768.31|764.95|0
1653529200000|2022-05-26 01:40:00|772.94|769.58|772.56|769.2|773.81|770.45|770.94|767.58|0
1653529500000|2022-05-26 01:45:00|772.81|769.45|773.81|770.45|775.56|772.2|771.19|767.83|0
1653529800000|2022-05-26 01:50:00|773.94|770.58|773.31|769.95|774.19|770.83|772.06|768.7|0
1653530100000|2022-05-26 01:55:00|773.81|770.45|777.56|774.2|778.81|775.45|773.81|770.45|0
1653530400000|2022-05-26 02:00:00|777.31|773.95|777.56|774.2|778.56|775.2|775.44|772.08|0
1653530700000|2022-05-26 02:05:00|778.06|774.7|776.06|772.7|778.06|774.7|776.06|772.7|0
1653531000000|2022-05-26 02:10:00|775.81|772.45|779.69|776.33|780.56|777.2|775.06|771.7|0
1653531300000|2022-05-26 02:15:00|779.81|776.45|776.56|773.2|780.06|776.7|776.56|773.2|0
1653531600000|2022-05-26 02:20:00|775.94|772.58|776.06|772.7|778.56|775.2|775.81|772.45|0
1653531900000|2022-05-26 02:25:00|775.94|772.58|775.69|772.33|776.31|772.95|774.06|770.7|0
1653532200000|2022-05-26 02:30:00|775.56|772.2|773.06|769.7|775.56|772.2|772.81|769.45|0
1653532500000|2022-05-26 02:35:00|772.81|769.45|775.56|772.2|775.81|772.45|772.81|769.45|0
1653532800000|2022-05-26 02:40:00|775.19|771.83|775.31|771.95|777.06|773.7|773.44|770.08|0
1653533100000|2022-05-26 02:45:00|775.06|771.7|776.06|772.7|776.06|772.7|774.31|770.95|0
1653533400000|2022-05-26 02:50:00|776.31|772.95|775.31|771.95|776.31|772.95|775.06|771.7|0
1653533700000|2022-05-26 02:55:00|775.56|772.2|776.81|773.45|776.94|773.58|774.81|771.45|0
1653534000000|2022-05-26 03:00:00|777.06|773.7|776.56|773.2|777.31|773.95|776.06|772.7|0
1653534300000|2022-05-26 03:05:00|776.81|773.45|782.81|779.45|783.31|779.95|776.81|773.45|0
1653534600000|2022-05-26 03:10:00|782.56|779.2|783.56|780.2|784.81|781.45|782.19|778.83|0
1653534900000|2022-05-26 03:15:00|783.81|780.45|786.69|783.33|787.69|784.33|783.06|779.7|0
1653535200000|2022-05-26 03:20:00|786.81|783.45|782.94|779.58|787.06|783.7|782.56|779.2|0
1653535500000|2022-05-26 03:25:00|782.31|778.95|781.81|778.45|784.31|780.95|781.19|777.83|0
1653535800000|2022-05-26 03:30:00|781.94|778.58|778.81|775.45|782.81|779.45|777.81|774.45|0
1653536100000|2022-05-26 03:35:00|778.94|775.58|780.56|777.2|780.56|777.2|778.06|774.7|0
1653536400000|2022-05-26 03:40:00|780.31|776.95|778.56|775.2|780.31|776.95|777.94|774.58|0
1653536700000|2022-05-26 03:45:00|778.81|775.45|778.31|774.95|779.19|775.83|778.31|774.95|0
1653537000000|2022-05-26 03:50:00|778.81|775.45|778.94|775.58|779.31|775.95|778.44|775.08|0
1653537300000|2022-05-26 03:55:00|779.06|775.7|776.44|773.08|779.31|775.95|775.31|771.95|0
1653537600000|2022-05-26 04:00:00|776.31|772.95|777.69|774.33|777.81|774.45|775.81|772.45|0
1653537900000|2022-05-26 04:05:00|777.31|773.95|778.19|774.83|778.31|774.95|776.81|773.45|0
1653538200000|2022-05-26 04:10:00|778.06|774.7|778.69|775.33|778.94|775.58|777.31|773.95|0
1653538500000|2022-05-26 04:15:00|778.56|775.2|778.31|774.95|778.81|775.45|777.81|774.45|0
1653538800000|2022-05-26 04:20:00|778.56|775.2|780.31|776.95|780.81|777.45|778.06|774.7|0
1653539100000|2022-05-26 04:25:00|780.69|777.33|780.56|777.2|781.56|778.2|780.31|776.95|0
1653539400000|2022-05-26 04:30:00|780.44|777.08|780.56|777.2|780.56|777.2|779.94|776.58|0
1653539700000|2022-05-26 04:35:00|780.81|777.45|779.56|776.2|780.81|777.45|778.94|775.58|0
1653540000000|2022-05-26 04:40:00|779.44|776.08|781.81|778.45|782.31|778.95|779.31|775.95|0
1653540300000|2022-05-26 04:45:00|782.06|778.7|781.31|777.95|782.06|778.7|780.81|777.45|0
1653540600000|2022-05-26 04:50:00|781.44|778.08|784.81|781.45|785.31|781.95|781.31|777.95|0
1653540900000|2022-05-26 04:55:00|784.94|781.58|785.31|781.95|786.06|782.7|784.56|781.2|0
1653541200000|2022-05-26 05:00:00|785.56|782.2|784.56|781.2|787.44|784.08|784.06|780.7|0
1653541500000|2022-05-26 05:05:00|784.94|781.58|783.06|779.7|785.44|782.08|782.69|779.33|0
1653541800000|2022-05-26 05:10:00|782.81|779.45|784.19|780.83|784.31|780.95|781.81|778.45|0
1653542100000|2022-05-26 05:15:00|784.06|780.7|783.06|779.7|786.56|783.2|782.56|779.2|0
1653542400000|2022-05-26 05:20:00|783.19|779.83|784.56|781.2|784.56|781.2|781.81|778.45|0
1653542700000|2022-05-26 05:25:00|784.31|780.95|783.81|780.45|785.31|781.95|783.31|779.95|0
1653543000000|2022-05-26 05:30:00|783.56|780.2|782.31|778.95|783.94|780.58|781.81|778.45|0
1653543300000|2022-05-26 05:35:00|782.06|778.7|784.56|781.2|784.81|781.45|781.81|778.45|0
1653543600000|2022-05-26 05:40:00|784.81|781.45|783.06|779.7|785.31|781.95|782.31|778.95|0
1653543900000|2022-05-26 05:45:00|782.81|779.45|783.19|779.83|784.06|780.7|781.56|778.2|0
1653544200000|2022-05-26 05:50:00|783.06|779.7|788.31|784.95|788.31|784.95|783.06|779.7|0
1653544500000|2022-05-26 05:55:00|788.06|784.7|787.56|784.2|790.56|787.2|786.31|782.95|0
1653544800000|2022-05-26 06:00:00|787.06|783.7|788.94|785.58|789.69|786.33|785.19|781.83|0
1653545100000|2022-05-26 06:05:00|789.06|785.7|790.06|786.7|791.06|787.7|787.56|784.2|0
1653545400000|2022-05-26 06:10:00|790.19|786.83|789.06|785.7|790.19|786.83|787.06|783.7|0
1653545700000|2022-05-26 06:15:00|788.31|784.95|784.56|781.2|788.44|785.08|784.56|781.2|0
1653546000000|2022-05-26 06:20:00|784.81|781.45|783.56|780.2|786.81|783.45|783.56|780.2|0
1653546300000|2022-05-26 06:25:00|784.31|780.95|785.94|782.58|786.56|783.2|783.56|780.2|0
1653546600000|2022-05-26 06:30:00|785.81|782.45|787.06|783.7|788.06|784.7|785.81|782.45|0
1653546900000|2022-05-26 06:35:00|787.44|784.08|785.56|782.2|787.44|784.08|784.06|780.7|0
1653547200000|2022-05-26 06:40:00|785.81|782.45|783.81|780.45|786.31|782.95|783.56|780.2|0
1653547500000|2022-05-26 06:45:00|783.94|780.58|784.56|781.2|784.81|781.45|782.06|778.7|0
1653547800000|2022-05-26 06:50:00|784.44|781.08|783.31|779.95|784.56|781.2|783.06|779.7|0
1653548100000|2022-05-26 06:55:00|783.06|779.7|782.06|778.7|783.31|779.95|780.81|777.45|0
1653548400000|2022-05-26 07:00:00|782.31|778.95|780.69|777.33|782.31|778.95|778.06|774.7|0
1653548700000|2022-05-26 07:05:00|780.57|777.69|779.07|776.19|781.82|778.94|778.07|775.19|0
1653549000000|2022-05-26 07:10:00|779.2|776.32|780.45|777.57|781.07|778.19|778.07|775.19|0
1653549300000|2022-05-26 07:15:00|780.82|777.94|776.7|773.82|780.82|777.94|776.45|773.57|0
1653549600000|2022-05-26 07:20:00|776.57|773.69|774.32|771.44|777.07|774.19|773.82|770.94|0
1653549900000|2022-05-26 07:25:00|774.07|771.19|773.2|770.32|774.82|771.94|773.07|770.19|0
1653550200000|2022-05-26 07:30:00|772.82|769.94|769.07|766.19|772.82|769.94|769.07|766.19|0
1653550500000|2022-05-26 07:35:00|769.32|766.44|764.57|761.69|770.57|767.69|764.57|761.69|0
1653550800000|2022-05-26 07:40:00|764.32|761.44|763.32|760.44|765.82|762.94|762.32|759.44|0
1653551100000|2022-05-26 07:45:00|763.57|760.69|765.82|762.94|766.82|763.94|762.32|759.44|0
1653551400000|2022-05-26 07:50:00|766.07|763.19|764.32|761.44|766.45|763.57|764.07|761.19|0
1653551700000|2022-05-26 07:55:00|764.07|761.19|759.07|756.19|764.07|761.19|758.82|755.94|0
1653552000000|2022-05-26 08:00:00|758.82|755.94|762.82|759.94|763.82|760.94|758.82|755.94|0
1653552300000|2022-05-26 08:05:00|762.7|759.82|763.32|760.44|764.32|761.44|761.32|758.44|0
1653552600000|2022-05-26 08:10:00|763.82|760.94|767.57|764.69|767.57|764.69|762.57|759.69|0
1653552900000|2022-05-26 08:15:00|768.07|765.19|770.32|767.44|770.32|767.44|767.32|764.44|0
1653553200000|2022-05-26 08:20:00|770.45|767.57|771.57|768.69|771.82|768.94|768.82|765.94|0
1653553500000|2022-05-26 08:25:00|771.82|768.94|773.82|770.94|774.32|771.44|771.32|768.44|0
1653553800000|2022-05-26 08:30:00|773.57|770.69|776.82|773.94|776.82|773.94|772.82|769.94|0
1653554100000|2022-05-26 08:35:00|777.32|774.44|779.82|776.94|780.57|777.69|777.07|774.19|0
1653554400000|2022-05-26 08:40:00|779.57|776.69|779.07|776.19|780.32|777.44|778.32|775.44|0
1653554700000|2022-05-26 08:45:00|779.32|776.44|781.32|778.44|783.32|780.44|778.82|775.94|0
1653555000000|2022-05-26 08:50:00|781.07|778.19|779.57|776.69|781.32|778.44|778.57|775.69|0
1653555300000|2022-05-26 08:55:00|779.2|776.32|778.57|775.69|779.95|777.07|777.82|774.94|0
1653555600000|2022-05-26 09:00:00|778.32|775.44|781.32|778.44|781.7|778.82|777.82|774.94|0
1653555900000|2022-05-26 09:05:00|781.07|778.19|779.45|776.57|782.07|779.19|778.82|775.94|0
1653556200000|2022-05-26 09:10:00|779.32|776.44|778.82|775.94|780.07|777.19|778.45|775.57|0
1653556500000|2022-05-26 09:15:00|778.57|775.69|778.57|775.69|778.95|776.07|777.07|774.19|0
1653556800000|2022-05-26 09:20:00|778.45|775.57|773.57|770.69|778.57|775.69|773.57|770.69|0
1653557100000|2022-05-26 09:25:00|773.07|770.19|773.57|770.69|774.07|771.19|770.82|767.94|0
1653557400000|2022-05-26 09:30:00|773.45|770.57|773.57|770.69|775.07|772.19|772.82|769.94|0
1653557700000|2022-05-26 09:35:00|773.45|770.57|773.57|770.69|774.82|771.94|772.82|769.94|0
1653558000000|2022-05-26 09:40:00|773.82|770.94|769.57|766.69|774.57|771.69|769.2|766.32|0
1653558300000|2022-05-26 09:45:00|769.45|766.57|765.07|762.19|769.82|766.94|764.82|761.94|0
1653558600000|2022-05-26 09:50:00|765.2|762.32|765.32|762.44|766.82|763.94|764.57|761.69|0
1653558900000|2022-05-26 09:55:00|765.2|762.32|764.82|761.94|766.07|763.19|763.07|760.19|0
1653559200000|2022-05-26 10:00:00|765.07|762.19|764.07|761.19|766.07|763.19|763.45|760.57|0
1653559500000|2022-05-26 10:05:00|763.95|761.07|761.57|758.69|765.32|762.44|761.57|758.69|0
1653559800000|2022-05-26 10:10:00|761.2|758.32|765.07|762.19|765.82|762.94|761.2|758.32|0
1653560100000|2022-05-26 10:15:00|765.32|762.44|767.32|764.44|767.82|764.94|765.32|762.44|0
1653560400000|2022-05-26 10:20:00|767.2|764.32|767.57|764.69|767.95|765.07|766.07|763.19|0
1653560700000|2022-05-26 10:25:00|767.82|764.94|768.95|766.07|768.95|766.07|766.82|763.94|0
1653561000000|2022-05-26 10:30:00|768.82|765.94|770.07|767.19|771.32|768.44|768.32|765.44|0
1653561300000|2022-05-26 10:35:00|770.2|767.32|769.32|766.44|770.82|767.94|769.32|766.44|0
1653561600000|2022-05-26 10:40:00|769.07|766.19|769.07|766.19|771.2|768.32|768.95|766.07|0
1653561900000|2022-05-26 10:45:00|768.57|765.69|766.82|763.94|768.82|765.94|766.57|763.69|0
1653562200000|2022-05-26 10:50:00|766.57|763.69|762.57|759.69|766.57|763.69|761.82|758.94|0
1653562500000|2022-05-26 10:55:00|762.45|759.57|762.57|759.69|763.32|760.44|759.32|756.44|0
1653562800000|2022-05-26 11:00:00|762.45|759.57|756.57|753.69|762.82|759.94|756.07|753.19|0
1653563100000|2022-05-26 11:05:00|756.32|753.44|757.57|754.69|759.07|756.19|756.07|753.19|0
1653563400000|2022-05-26 11:10:00|757.82|754.94|752.07|749.19|758.32|755.44|751.57|748.69|0
1653563700000|2022-05-26 11:15:00|752.32|749.44|751.57|748.69|753.7|750.82|749.21|746.33|0
1653564000000|2022-05-26 11:20:00|751.32|748.44|745.58|742.7|752.32|749.44|745.58|742.7|0
1653564300000|2022-05-26 11:25:00|745.83|742.95|743.08|740.2|747.82|744.94|742.08|739.2|0
1653564600000|2022-05-26 11:30:00|742.83|739.95|748.82|745.94|749.07|746.19|742.33|739.45|0
1653564900000|2022-05-26 11:35:00|749.07|746.19|747.32|744.44|751.07|748.19|746.82|743.94|0
1653565200000|2022-05-26 11:40:00|747.57|744.69|748.45|745.57|748.57|745.69|746.08|743.2|0
1653565500000|2022-05-26 11:45:00|748.32|745.44|745.83|742.95|749.07|746.19|745.33|742.45|0
1653565800000|2022-05-26 11:50:00|746.08|743.2|748.95|746.07|749.07|746.19|744.83|741.95|0
1653566100000|2022-05-26 11:55:00|749.07|746.19|749.82|746.94|751.82|748.94|749.07|746.19|0
1653566400000|2022-05-26 12:00:00|750.32|747.44|751.7|748.82|753.2|750.32|750.07|747.19|0
1653566700000|2022-05-26 12:05:00|751.95|749.07|754.57|751.69|755.07|752.19|751.95|749.07|0
1653567000000|2022-05-26 12:10:00|754.82|751.94|754.07|751.19|754.82|751.94|752.82|749.94|0
1653567300000|2022-05-26 12:15:00|753.95|751.07|755.82|752.94|757.32|754.44|753.95|751.07|0
1653567600000|2022-05-26 12:20:00|755.57|752.69|755.07|752.19|755.82|752.94|753.07|750.19|0
1653567900000|2022-05-26 12:25:00|755.32|752.44|755.82|752.94|756.45|753.57|754.32|751.44|0
1653568200000|2022-05-26 12:30:00|755.7|752.82|759.07|756.19|761.7|758.82|752.2|749.32|0
1653568500000|2022-05-26 12:35:00|758.95|756.07|757.45|754.57|762.07|759.19|756.7|753.82|0
1653568800000|2022-05-26 12:40:00|757.32|754.44|750.95|748.07|758.07|755.19|750.32|747.44|0
1653569100000|2022-05-26 12:45:00|750.82|747.94|749.82|746.94|752.57|749.69|748.45|745.57|0
1653569400000|2022-05-26 12:50:00|750.32|747.44|747.82|744.94|752.2|749.32|746.57|743.69|0
1653569700000|2022-05-26 12:55:00|748.07|745.19|751.32|748.44|751.82|748.94|748.07|745.19|0
1653570000000|2022-05-26 13:00:00|751.07|748.19|754.07|751.19|754.07|751.19|750.32|747.44|0
1653570300000|2022-05-26 13:05:00|754.2|751.32|756.07|753.19|756.82|753.94|753.57|750.69|0
1653570600000|2022-05-26 13:10:00|756.57|753.69|756.32|753.44|757.82|754.94|755.32|752.44|0
1653570900000|2022-05-26 13:15:00|756.07|753.19|761.45|758.57|762.32|759.44|756.07|753.19|0
1653571200000|2022-05-26 13:20:00|761.57|758.69|760.32|757.44|763.82|760.94|759.32|756.44|0
1653571500000|2022-05-26 13:25:00|760.07|757.19|761.57|758.69|762.32|759.44|759.82|756.94|0
1653571800000|2022-05-26 13:30:00|762.07|759.19|745.57|742.69|762.95|760.07|745.57|742.69|0
1653572100000|2022-05-26 13:35:00|745.82|742.94|737.71|734.83|747.32|744.44|733.58|730.7|0
1653572400000|2022-05-26 13:40:00|736.96|734.08|735.58|732.7|740.58|737.7|729.58|726.7|0
1653572700000|2022-05-26 13:45:00|735.08|732.2|731.83|728.95|739.83|736.95|729.58|726.7|0
1653573000000|2022-05-26 13:50:00|730.08|727.2|725.08|722.2|731.46|728.58|723.08|720.2|0
1653573300000|2022-05-26 13:55:00|725.83|722.95|723.33|720.45|727.83|724.95|721.33|718.45|0
1653573600000|2022-05-26 14:00:00|721.83|718.95|722.58|719.7|723.83|720.95|719.33|716.45|0
1653573900000|2022-05-26 14:05:00|722.33|719.45|721.58|718.7|723.83|720.95|717.58|714.7|0
1653574200000|2022-05-26 14:10:00|721.33|718.45|715.83|712.95|724.58|721.7|714.33|711.45|0
1653574500000|2022-05-26 14:15:00|716.08|713.2|712.08|709.2|716.08|713.2|712.08|709.2|0
1653574800000|2022-05-26 14:20:00|711.83|708.95|710.33|707.45|715.08|712.2|709.08|706.2|0
1653575100000|2022-05-26 14:25:00|710.08|707.2|715.58|712.7|716.33|713.45|710.08|707.2|0
1653575400000|2022-05-26 14:30:00|715.08|712.2|718.57|715.69|720.07|717.19|713.83|710.95|0
1653575700000|2022-05-26 14:35:00|718.32|715.44|712.58|709.7|718.32|715.44|712.58|709.7|0
1653576000000|2022-05-26 14:40:00|712.83|709.95|714.82|711.94|716.32|713.44|711.83|708.95|0
1653576300000|2022-05-26 14:45:00|714.57|711.69|713.07|710.19|718.32|715.44|712.57|709.69|0
1653576600000|2022-05-26 14:50:00|712.82|709.94|711.57|708.69|713.07|710.19|709.07|706.19|0
1653576900000|2022-05-26 14:55:00|711.32|708.44|709.32|706.44|712.82|709.94|708.57|705.69|0
1653577200000|2022-05-26 15:00:00|708.82|705.94|702.58|699.7|709.82|706.94|702.08|699.2|0
1653577500000|2022-05-26 15:05:00|702.83|699.95|704.33|701.45|704.83|701.95|701.83|698.95|0
1653577800000|2022-05-26 15:10:00|703.83|700.95|701.59|699.19|705.34|702.94|701.59|699.19|0
1653578100000|2022-05-26 15:15:00|701.34|698.94|702.59|700.19|703.59|701.19|699.84|697.44|0
1653578400000|2022-05-26 15:20:00|702.34|699.94|702.84|700.44|705.09|702.69|699.34|696.94|0
1653578700000|2022-05-26 15:25:00|702.59|700.19|706.34|703.94|707.34|704.94|701.22|698.82|0
1653579000000|2022-05-26 15:30:00|705.59|703.19|708.84|706.44|708.84|706.44|701.59|699.19|0
1653579300000|2022-05-26 15:35:00|709.59|707.19|705.34|702.94|710.58|708.18|704.84|702.44|0
1653579600000|2022-05-26 15:40:00|705.84|703.44|704.84|702.44|707.59|705.19|703.59|701.19|0
1653579900000|2022-05-26 15:45:00|704.34|701.94|708.59|706.19|711.33|708.93|703.97|701.57|0
1653580200000|2022-05-26 15:50:00|708.84|706.44|708.09|705.69|710.83|708.43|707.34|704.94|0
1653580500000|2022-05-26 15:55:00|707.84|705.44|704.09|701.69|708.09|705.69|702.59|700.19|0
1653580800000|2022-05-26 16:00:00|704.34|701.94|699.09|696.69|706.09|703.69|698.84|696.44|0
1653581100000|2022-05-26 16:05:00|699.34|696.94|702.34|699.94|703.09|700.69|698.84|696.44|0
1653581400000|2022-05-26 16:10:00|702.09|699.69|697.09|694.69|702.34|699.94|696.59|694.19|0
1653581700000|2022-05-26 16:15:00|697.34|694.94|697.09|694.69|699.35|696.95|696.84|694.44|0
1653582000000|2022-05-26 16:20:00|697.34|694.94|693.6|691.2|697.34|694.94|693.35|690.95|0
1653582300000|2022-05-26 16:25:00|693.35|690.95|691.35|688.95|695.1|692.7|691.35|688.95|0
1653582600000|2022-05-26 16:30:00|691.1|688.7|692.59|690.19|693.09|690.69|689.6|687.2|0
1653582900000|2022-05-26 16:35:00|692.34|689.94|691.09|688.69|693.84|691.44|690.84|688.44|0
1653583200000|2022-05-26 16:40:00|690.84|688.44|693.34|690.94|693.59|691.19|690.59|688.19|0
1653583500000|2022-05-26 16:45:00|693.84|691.44|691.09|688.69|694.84|692.44|690.34|687.94|0
1653583800000|2022-05-26 16:50:00|691.34|688.94|687.6|685.2|691.34|688.94|687.6|685.2|0
1653584100000|2022-05-26 16:55:00|687.35|684.95|685.1|682.7|687.98|685.58|684.6|682.2|0
1653584400000|2022-05-26 17:00:00|684.85|682.45|682.35|679.95|685.1|682.7|682.1|679.7|0
1653584700000|2022-05-26 17:05:00|682.6|680.2|679.85|677.45|683.1|680.7|679.85|677.45|0
1653585000000|2022-05-26 17:10:00|679.6|677.2|683.84|681.44|686.6|684.2|678.1|675.7|0
1653585300000|2022-05-26 17:15:00|683.59|681.19|686.09|683.69|686.84|684.44|683.59|681.19|0
1653585600000|2022-05-26 17:20:00|685.84|683.44|691.84|689.44|691.84|689.44|684.59|682.19|0
1653585900000|2022-05-26 17:25:00|691.59|689.19|691.84|689.44|693.59|691.19|687.59|685.19|0
1653586200000|2022-05-26 17:30:00|691.34|688.94|688.34|685.94|692.34|689.94|687.84|685.44|0
1653586500000|2022-05-26 17:35:00|688.72|686.32|689.84|687.44|690.84|688.44|688.59|686.19|0
1653586800000|2022-05-26 17:40:00|689.34|686.94|688.84|686.44|691.09|688.69|687.84|685.44|0
1653587100000|2022-05-26 17:45:00|689.09|686.69|688.09|685.69|689.84|687.44|687.09|684.69|0
1653587400000|2022-05-26 17:50:00|688.34|685.94|688.97|686.57|689.59|687.19|687.59|685.19|0
1653587700000|2022-05-26 17:55:00|688.84|686.44|685.84|683.44|692.84|690.44|684.84|682.44|0
1653588000000|2022-05-26 18:00:00|686.09|683.69|686.09|683.69|688.59|686.19|684.59|682.19|0
1653588300000|2022-05-26 18:05:00|686.34|683.94|687.34|684.94|690.84|688.44|685.59|683.19|0
1653588600000|2022-05-26 18:10:00|686.84|684.44|686.84|684.44|690.09|687.69|685.84|683.44|0
1653588900000|2022-05-26 18:15:00|687.34|684.94|687.34|684.94|688.34|685.94|685.09|682.69|0
1653589200000|2022-05-26 18:20:00|687.09|684.69|682.59|680.19|687.34|684.94|682.59|680.19|0
1653589500000|2022-05-26 18:25:00|682.84|680.44|686.84|684.44|687.84|685.44|682.09|679.69|0
1653589800000|2022-05-26 18:30:00|687.09|684.69|688.97|686.57|689.59|687.19|685.84|683.44|0
1653590100000|2022-05-26 18:35:00|688.84|686.44|691.85|689.45|694.34|691.94|688.59|686.19|0
1653590400000|2022-05-26 18:40:00|692.1|689.7|689.35|686.95|694.1|691.7|688.6|686.2|0
1653590700000|2022-05-26 18:45:00|689.1|686.7|689.85|687.45|691.35|688.95|687.85|685.45|0
1653591000000|2022-05-26 18:50:00|689.73|687.33|689.6|687.2|690.85|688.45|687.35|684.95|0
1653591300000|2022-05-26 18:55:00|689.85|687.45|688.1|685.7|690.1|687.7|686.1|683.7|0
1653591600000|2022-05-26 19:00:00|688.6|686.2|694.85|692.45|696.84|694.44|687.6|685.2|0
1653591900000|2022-05-26 19:05:00|695.1|692.7|689.1|686.7|695.6|693.2|687.85|685.45|0
1653592200000|2022-05-26 19:10:00|689.35|686.95|692.73|690.33|694.35|691.95|689.1|686.7|0
1653592500000|2022-05-26 19:15:00|692.85|690.45|697.84|695.44|701.84|699.44|691.6|689.2|0
1653592800000|2022-05-26 19:20:00|697.59|695.19|699.72|697.32|702.84|700.44|696.59|694.19|0
1653593100000|2022-05-26 19:25:00|699.84|697.44|696.84|694.44|702.34|699.94|694.6|692.2|0
1653593400000|2022-05-26 19:30:00|697.59|695.19|693.6|691.2|698.59|696.19|692.85|690.45|0
1653593700000|2022-05-26 19:35:00|693.85|691.45|691.35|688.95|697.09|694.69|690.85|688.45|0
1653594000000|2022-05-26 19:40:00|691.85|689.45|685.6|683.2|692.1|689.7|685.6|683.2|0
1653594300000|2022-05-26 19:45:00|685.1|682.7|681.35|678.95|687.6|685.2|681.35|678.95|0
1653594600000|2022-05-26 19:50:00|678.85|676.45|693.09|690.69|693.09|690.69|678.6|676.2|0
1653594900000|2022-05-26 19:55:00|693.84|691.44|696.59|694.19|698.84|696.44|691.34|688.94|0
1653595200000|2022-05-26 20:00:00|695.84|693.44|700.84|698.44|700.84|698.44|695.84|693.44|0
1653595500000|2022-05-26 20:05:00|701.09|698.69|702.34|699.94|704.59|702.19|701.09|698.69|0
1653595800000|2022-05-26 20:10:00|701.84|699.44|702.84|700.44|703.47|701.07|700.84|698.44|0
1653596100000|2022-05-26 20:15:00|703.58|700.7|702.58|699.7|703.58|700.7|700.58|697.7|0
1653596400000|2022-05-26 20:20:00|702.71|699.83|703.21|700.33|703.33|700.45|701.58|698.7|0
1653596700000|2022-05-26 20:25:00|703.33|700.45|701.83|698.95|703.33|700.45|701.33|698.45|0
1653597000000|2022-05-26 20:30:00|702.08|699.2|700.83|697.95|702.58|699.7|700.71|697.83|0
1653597300000|2022-05-26 20:35:00|701.08|698.2|700.83|697.95|701.58|698.7|700.58|697.7|0
1653597600000|2022-05-26 20:40:00|701.08|698.2|700.58|697.7|701.33|698.45|700.33|697.45|0
1653597900000|2022-05-26 20:45:00|701.08|698.2|700.83|697.95|701.58|698.7|700.58|697.7|0
1653598200000|2022-05-26 20:50:00|701.33|698.45|700.58|697.7|702.33|699.45|700.58|697.7|0
1653598500000|2022-05-26 20:55:00|701.08|698.2|700.46|697.58|701.08|698.2|699.71|696.83|0
1653598800000|2022-05-26 21:00:00|700.65|697.77|700|697.12|700.65|697.77|699.78|696.9|0
1653599100000|2022-05-26 21:05:00|699.89|697.01|699.38|696.5|699.89|697.01|698.97|696.09|0
1653599400000|2022-05-26 21:10:00|699.45|696.57|700.21|697.33|700.36|697.48|699.38|696.5|0
1653599700000|2022-05-26 21:15:00|700.18|697.3|701.38|698.5|701.48|698.6|700.11|697.23|0
1653600000000|2022-05-26 21:20:00|701.34|698.46|701.16|698.28|701.52|698.64|701.01|698.13|0
1653600300000|2022-05-26 21:25:00|701.19|698.31|700.94|698.06|701.3|698.42|700.79|697.91|0
1653600600000|2022-05-26 21:30:00|700.83|697.95|700.46|697.58|700.83|697.95|700.46|697.58|0
1653600900000|2022-05-26 21:35:00|700.5|697.62|700.5|697.62|700.57|697.69|700.32|697.44|0
1653601200000|2022-05-26 21:40:00|700.65|697.77|700.65|697.77|700.65|697.77|700.32|697.44|0
1653601500000|2022-05-26 21:45:00|700.43|697.55|700.83|697.95|700.83|697.95|700.43|697.55|0
1653601800000|2022-05-26 21:50:00|700.72|697.84|701.05|698.17|701.45|698.57|700.57|697.69|0
1653602100000|2022-05-26 21:55:00|701.23|698.35|702.58|699.7|702.65|699.77|700.83|697.95|0
1653602400000|2022-05-26 22:00:00|703.21|700.33|701.21|698.33|703.83|700.95|700.46|697.58|0
1653602700000|2022-05-26 22:05:00|700.96|698.08|698.71|695.83|701.83|698.95|698.46|695.58|0
1653603000000|2022-05-26 22:10:00|698.21|695.33|698.08|695.2|700.21|697.33|697.58|694.7|0
1653603300000|2022-05-26 22:15:00|697.83|694.95|695.83|692.95|697.96|695.08|695.83|692.95|0
1653603600000|2022-05-26 22:20:00|696.08|693.2|694.58|691.7|696.08|693.2|693.83|690.95|0
1653603900000|2022-05-26 22:25:00|694.33|691.45|697.33|694.45|697.58|694.7|693.71|690.83|0
1653604200000|2022-05-26 22:30:00|696.83|693.95|698.58|695.7|698.83|695.95|696.08|693.2|0
1653604500000|2022-05-26 22:35:00|698.83|695.95|699.33|696.45|699.33|696.45|698.21|695.33|0
1653604800000|2022-05-26 22:40:00|699.08|696.2|696.08|693.2|699.33|696.45|696.08|693.2|0
1653605100000|2022-05-26 22:45:00|695.83|692.95|697.83|694.95|698.33|695.45|695.83|692.95|0
1653605400000|2022-05-26 22:50:00|697.58|694.7|697.33|694.45|698.08|695.2|696.58|693.7|0
1653605700000|2022-05-26 22:55:00|697.58|694.7|697.46|694.58|698.33|695.45|697.33|694.45|0
1653606000000|2022-05-26 23:00:00|697.21|694.33|698.46|695.58|698.83|695.95|697.21|694.33|0
1653606300000|2022-05-26 23:05:00|698.33|695.45|697.08|694.2|698.58|695.7|696.58|693.7|0
1653606600000|2022-05-26 23:10:00|697.33|694.45|697.08|694.2|697.33|694.45|696.21|693.33|0
1653606900000|2022-05-26 23:15:00|697.21|694.33|698.08|695.2|698.33|695.45|696.33|693.45|0
1653607200000|2022-05-26 23:20:00|697.83|694.95|696.83|693.95|697.83|694.95|696.58|693.7|0
1653607500000|2022-05-26 23:25:00|696.71|693.83|695.58|692.7|696.83|693.95|695.33|692.45|0
1653607800000|2022-05-26 23:30:00|695.83|692.95|694.58|691.7|696.08|693.2|694.58|691.7|0
1653608100000|2022-05-26 23:35:00|694.71|691.83|693.83|690.95|694.83|691.95|693.71|690.83|0
1653608400000|2022-05-26 23:40:00|693.33|690.45|693.71|690.83|694.08|691.2|693.08|690.2|0
1653608700000|2022-05-26 23:45:00|693.58|690.7|693.83|690.95|693.83|690.95|692.33|689.45|0
1653609000000|2022-05-26 23:50:00|693.21|690.33|693.83|690.95|695.08|692.2|693.08|690.2|0
1653609300000|2022-05-26 23:55:00|694.08|691.2|694.71|691.83|694.71|691.83|693.46|690.58|0
1653609600000|2022-05-27 00:00:00|694.58|691.7|693.83|690.95|695.33|692.45|692.08|689.2|0
1653609900000|2022-05-27 00:05:00|693.58|690.7|694.83|691.95|695.08|692.2|692.58|689.7|0
1653610200000|2022-05-27 00:10:00|695.08|692.2|696.71|693.83|697.21|694.33|694.58|691.7|0
1653610500000|2022-05-27 00:15:00|696.58|693.7|695.33|692.45|697.83|694.95|694.58|691.7|0
1653610800000|2022-05-27 00:20:00|695.08|692.2|695.33|692.45|696.08|693.2|694.33|691.45|0
1653611100000|2022-05-27 00:25:00|695.21|692.33|695.33|692.45|696.08|693.2|695.08|692.2|0
1653611400000|2022-05-27 00:30:00|695.08|692.2|695.21|692.33|695.58|692.7|694.33|691.45|0
1653611700000|2022-05-27 00:35:00|695.33|692.45|699.83|696.95|700.58|697.7|695.08|692.2|0
1653612000000|2022-05-27 00:40:00|699.71|696.83|706.07|703.19|706.82|703.94|699.71|696.83|0
1653612300000|2022-05-27 00:45:00|706.82|703.94|708.82|705.94|709.82|706.94|706.07|703.19|0
1653612600000|2022-05-27 00:50:00|708.7|705.82|705.7|702.82|708.7|705.82|704.58|701.7|0
1653612900000|2022-05-27 00:55:00|705.82|702.94|704.46|701.58|706.07|703.19|703.58|700.7|0
1653613200000|2022-05-27 01:00:00|704.33|701.45|704.08|701.2|704.71|701.83|702.58|699.7|0
1653613500000|2022-05-27 01:05:00|703.83|700.95|703.83|700.95|704.46|701.58|702.83|699.95|0
1653613800000|2022-05-27 01:10:00|703.96|701.08|701.83|698.95|705.07|702.19|701.83|698.95|0
1653614100000|2022-05-27 01:15:00|701.96|699.08|700.33|697.45|702.58|699.7|700.33|697.45|0
1653614400000|2022-05-27 01:20:00|700.08|697.2|700.08|697.2|701.58|698.7|699.58|696.7|0
1653614700000|2022-05-27 01:25:00|699.83|696.95|702.58|699.7|702.83|699.95|699.71|696.83|0
1653615000000|2022-05-27 01:30:00|702.08|699.2|700.58|697.7|703.83|700.95|700.58|697.7|0
1653615300000|2022-05-27 01:35:00|700.33|697.45|705.21|702.33|705.83|702.95|699.71|696.83|0
1653615600000|2022-05-27 01:40:00|704.83|701.95|703.58|700.7|705.58|702.7|703.46|700.58|0
1653615900000|2022-05-27 01:45:00|703.71|700.83|702.83|699.95|704.58|701.7|702.08|699.2|0
1653616200000|2022-05-27 01:50:00|702.58|699.7|700.21|697.33|702.58|699.7|698.83|695.95|0
1653616500000|2022-05-27 01:55:00|700.08|697.2|701.08|698.2|702.58|699.7|699.33|696.45|0
1653616800000|2022-05-27 02:00:00|702.08|699.2|700.58|697.7|702.33|699.45|700.33|697.45|0
1653617100000|2022-05-27 02:05:00|700.46|697.58|701.58|698.7|702.83|699.95|699.71|696.83|0
1653617400000|2022-05-27 02:10:00|701.08|698.2|703.21|700.33|703.33|700.45|701.08|698.2|0
1653617700000|2022-05-27 02:15:00|703.08|700.2|702.83|699.95|704.08|701.2|702.33|699.45|0
1653618000000|2022-05-27 02:20:00|702.46|699.58|701.71|698.83|702.83|699.95|701.71|698.83|0
1653618300000|2022-05-27 02:25:00|701.58|698.7|703.58|700.7|703.83|700.95|701.46|698.58|0
1653618600000|2022-05-27 02:30:00|703.46|700.58|703.08|700.2|703.83|700.95|702.33|699.45|0
1653618900000|2022-05-27 02:35:00|702.83|699.95|702.08|699.2|704.33|701.45|701.96|699.08|0
1653619200000|2022-05-27 02:40:00|702.33|699.45|703.83|700.95|703.83|700.95|702.33|699.45|0
1653619500000|2022-05-27 02:45:00|704.21|701.33|704.58|701.7|705.33|702.45|703.58|700.7|0
1653619800000|2022-05-27 02:50:00|704.46|701.58|705.33|702.45|705.33|702.45|704.08|701.2|0
1653620100000|2022-05-27 02:55:00|705.08|702.2|704.83|701.95|705.83|702.95|704.33|701.45|0
1653620400000|2022-05-27 03:00:00|704.58|701.7|703.46|700.58|705.08|702.2|703.46|700.58|0
1653620700000|2022-05-27 03:05:00|703.58|700.7|702.33|699.45|703.83|700.95|702.08|699.2|0
1653621000000|2022-05-27 03:10:00|702.58|699.7|702.21|699.33|703.33|700.45|701.83|698.95|0
1653621300000|2022-05-27 03:15:00|702.58|699.7|701.58|698.7|703.08|700.2|701.08|698.2|0
1653621600000|2022-05-27 03:20:00|701.46|698.58|700.83|697.95|701.46|698.58|699.46|696.58|0
1653621900000|2022-05-27 03:25:00|700.96|698.08|698.96|696.08|700.96|698.08|698.33|695.45|0
1653622200000|2022-05-27 03:30:00|698.83|695.95|700.08|697.2|700.33|697.45|698.83|695.95|0
1653622500000|2022-05-27 03:35:00|700.33|697.45|701.33|698.45|701.33|698.45|699.58|696.7|0
1653622800000|2022-05-27 03:40:00|701.08|698.2|700.71|697.83|701.33|698.45|700.08|697.2|0
1653623100000|2022-05-27 03:45:00|700.46|697.58|700.83|697.95|700.83|697.95|700.08|697.2|0
1653623400000|2022-05-27 03:50:00|700.58|697.7|701.96|699.08|702.21|699.33|700.33|697.45|0
1653623700000|2022-05-27 03:55:00|701.83|698.95|703.33|700.45|703.33|700.45|701.21|698.33|0
1653624000000|2022-05-27 04:00:00|703.08|700.2|702.58|699.7|703.33|700.45|702.58|699.7|0
1653624300000|2022-05-27 04:05:00|702.46|699.58|701.08|698.2|702.58|699.7|700.83|697.95|0
1653624600000|2022-05-27 04:10:00|700.96|698.08|699.83|696.95|700.96|698.08|699.33|696.45|0
1653624900000|2022-05-27 04:15:00|699.58|696.7|699.33|696.45|700.08|697.2|699.33|696.45|0
1653625200000|2022-05-27 04:20:00|699.58|696.7|699.83|696.95|699.83|696.95|699.33|696.45|0
1653625500000|2022-05-27 04:25:00|700.08|697.2|699.58|696.7|700.08|697.2|699.08|696.2|0
1653625800000|2022-05-27 04:30:00|699.33|696.45|699.08|696.2|699.83|696.95|698.08|695.2|0
1653626100000|2022-05-27 04:35:00|698.83|695.95|699.33|696.45|699.58|696.7|698.58|695.7|0
1653626400000|2022-05-27 04:40:00|699.08|696.2|697.71|694.83|699.33|696.45|697.58|694.7|0
1653626700000|2022-05-27 04:45:00|697.58|694.7|698.08|695.2|698.33|695.45|697.08|694.2|0
1653627000000|2022-05-27 04:50:00|697.83|694.95|698.83|695.95|698.96|696.08|697.58|694.7|0
1653627300000|2022-05-27 04:55:00|698.58|695.7|699.46|696.58|699.46|696.58|698.58|695.7|0
1653627600000|2022-05-27 05:00:00|699.33|696.45|699.58|696.7|700.58|697.7|699.33|696.45|0
1653627900000|2022-05-27 05:05:00|699.71|696.83|699.21|696.33|700.58|697.7|698.33|695.45|0
1653628200000|2022-05-27 05:10:00|699.33|696.45|697.71|694.83|699.33|696.45|697.33|694.45|0
1653628500000|2022-05-27 05:15:00|697.83|694.95|697.83|694.95|698.33|695.45|696.58|693.7|0
1653628800000|2022-05-27 05:20:00|698.08|695.2|699.83|696.95|700.08|697.2|697.71|694.83|0
1653629100000|2022-05-27 05:25:00|699.96|697.08|698.58|695.7|700.08|697.2|698.21|695.33|0
1653629400000|2022-05-27 05:30:00|698.83|695.95|699.96|697.08|700.08|697.2|698.33|695.45|0
1653629700000|2022-05-27 05:35:00|699.83|696.95|700.33|697.45|700.83|697.95|698.83|695.95|0
1653630000000|2022-05-27 05:40:00|700.08|697.2|701.21|698.33|702.08|699.2|700.08|697.2|0
1653630300000|2022-05-27 05:45:00|701.33|698.45|703.58|700.7|704.83|701.95|700.96|698.08|0
1653630600000|2022-05-27 05:50:00|703.83|700.95|704.83|701.95|705.08|702.2|703.58|700.7|0
1653630900000|2022-05-27 05:55:00|705.08|702.2|701.58|698.7|705.83|702.95|701.58|698.7|0
1653631200000|2022-05-27 06:00:00|701.71|698.83|701.83|698.95|704.58|701.7|701.33|698.45|0
1653631500000|2022-05-27 06:05:00|701.58|698.7|704.83|701.95|706.08|703.2|701.46|698.58|0
1653631800000|2022-05-27 06:10:00|704.58|701.7|702.83|699.95|705.08|702.2|702.08|699.2|0
1653632100000|2022-05-27 06:15:00|703.08|700.2|703.08|700.2|703.33|700.45|701.33|698.45|0
1653632400000|2022-05-27 06:20:00|703.33|700.45|703.33|700.45|703.83|700.95|701.58|698.7|0
1653632700000|2022-05-27 06:25:00|703.21|700.33|702.08|699.2|705.58|702.7|702.08|699.2|0
1653633000000|2022-05-27 06:30:00|702.33|699.45|702.33|699.45|704.08|701.2|702.08|699.2|0
1653633300000|2022-05-27 06:35:00|702.21|699.33|702.83|699.95|702.83|699.95|701.58|698.7|0
1653633600000|2022-05-27 06:40:00|702.71|699.83|702.33|699.45|704.33|701.45|702.08|699.2|0
1653633900000|2022-05-27 06:45:00|702.21|699.33|701.83|698.95|702.58|699.7|700.58|697.7|0
1653634200000|2022-05-27 06:50:00|701.96|699.08|696.83|693.95|701.96|699.08|696.83|693.95|0
1653634500000|2022-05-27 06:55:00|696.58|693.7|695.33|692.45|697.58|694.7|695.08|692.2|0
1653634800000|2022-05-27 07:00:00|695.71|692.83|694.71|691.83|697.58|694.7|692.83|689.95|0
1653635100000|2022-05-27 07:05:00|694.59|692.19|695.47|693.07|696.34|693.94|694.34|691.94|0
1653635400000|2022-05-27 07:10:00|695.34|692.94|698.09|695.69|700.22|697.82|691.84|689.44|0
1653635700000|2022-05-27 07:15:00|697.72|695.32|701.34|698.94|701.97|699.57|697.09|694.69|0
1653636000000|2022-05-27 07:20:00|701.59|699.19|699.34|696.94|701.59|699.19|698.84|696.44|0
1653636300000|2022-05-27 07:25:00|699.72|697.32|698.22|695.82|700.34|697.94|696.34|693.94|0
1653636600000|2022-05-27 07:30:00|698.09|695.69|697.97|695.57|700.22|697.82|696.34|693.94|0
1653636900000|2022-05-27 07:35:00|698.09|695.69|697.09|694.69|698.22|695.82|695.22|692.82|0
1653637200000|2022-05-27 07:40:00|697.34|694.94|697.97|695.57|700.09|697.69|696.84|694.44|0
1653637500000|2022-05-27 07:45:00|698.22|695.82|698.84|696.44|699.72|697.32|697.09|694.69|0
1653637800000|2022-05-27 07:50:00|698.72|696.32|695.34|692.94|699.09|696.69|694.59|692.19|0
1653638100000|2022-05-27 07:55:00|695.59|693.19|697.59|695.19|698.09|695.69|694.84|692.44|0
1653638400000|2022-05-27 08:00:00|697.84|695.44|697.84|695.44|699.59|697.19|697.34|694.94|0
1653638700000|2022-05-27 08:05:00|698.09|695.69|694.59|692.19|698.84|696.44|694.09|691.69|0
1653639000000|2022-05-27 08:10:00|694.84|692.44|693.34|690.94|696.97|694.57|692.59|690.19|0
1653639300000|2022-05-27 08:15:00|693.59|691.19|694.09|691.69|695.09|692.69|690.09|687.69|0
1653639600000|2022-05-27 08:20:00|693.84|691.44|689.34|686.94|693.97|691.57|689.09|686.69|0
1653639900000|2022-05-27 08:25:00|689.09|686.69|685.47|683.07|689.34|686.94|685.34|682.94|0
1653640200000|2022-05-27 08:30:00|685.09|682.69|682.09|679.69|685.09|682.69|681.09|678.69|0
1653640500000|2022-05-27 08:35:00|682.22|679.82|684.09|681.69|684.09|681.69|680.72|678.32|0
1653640800000|2022-05-27 08:40:00|683.97|681.57|684.84|682.44|685.34|682.94|682.34|679.94|0
1653641100000|2022-05-27 08:45:00|684.97|682.57|686.84|684.44|687.09|684.69|684.97|682.57|0
1653641400000|2022-05-27 08:50:00|686.72|684.32|685.84|683.44|688.09|685.69|685.59|683.19|0
1653641700000|2022-05-27 08:55:00|685.59|683.19|683.09|680.69|686.22|683.82|682.84|680.44|0
1653642000000|2022-05-27 09:00:00|682.97|680.57|687.84|685.44|688.09|685.69|682.72|680.32|0
1653642300000|2022-05-27 09:05:00|688.09|685.69|687.84|685.44|688.97|686.57|687.09|684.69|0
1653642600000|2022-05-27 09:10:00|687.97|685.57|689.47|687.07|689.59|687.19|687.84|685.44|0
1653642900000|2022-05-27 09:15:00|689.84|687.44|687.59|685.19|689.97|687.57|687.59|685.19|0
1653643200000|2022-05-27 09:20:00|687.72|685.32|687.59|685.19|688.34|685.94|686.97|684.57|0
1653643500000|2022-05-27 09:25:00|687.84|685.44|684.84|682.44|688.09|685.69|684.47|682.07|0
1653643800000|2022-05-27 09:30:00|685.09|682.69|684.84|682.44|686.59|684.19|683.34|680.94|0
1653644100000|2022-05-27 09:35:00|685.09|682.69|683.59|681.19|685.59|683.19|683.34|680.94|0
1653644400000|2022-05-27 09:40:00|683.84|681.44|682.59|680.19|683.84|681.44|681.59|679.19|0
1653644700000|2022-05-27 09:45:00|682.84|680.44|681.59|679.19|684.09|681.69|680.84|678.44|0
1653645000000|2022-05-27 09:50:00|681.09|678.69|678.59|676.19|681.09|678.69|678.59|676.19|0
1653645300000|2022-05-27 09:55:00|678.09|675.69|677.34|674.94|678.34|675.94|674.6|672.2|0
1653645600000|2022-05-27 10:00:00|677.09|674.69|681.34|678.94|683.84|681.44|677.09|674.69|0
1653645900000|2022-05-27 10:05:00|681.59|679.19|685.84|683.44|685.84|683.44|681.22|678.82|0
1653646200000|2022-05-27 10:10:00|685.59|683.19|682.59|680.19|685.59|683.19|682.09|679.69|0
1653646500000|2022-05-27 10:15:00|682.34|679.94|684.59|682.19|684.59|682.19|681.59|679.19|0
1653646800000|2022-05-27 10:20:00|684.97|682.57|683.84|681.44|685.84|683.44|683.59|681.19|0
1653647100000|2022-05-27 10:25:00|683.72|681.32|683.34|680.94|684.34|681.94|682.59|680.19|0
1653647400000|2022-05-27 10:30:00|683.09|680.69|684.09|681.69|684.84|682.44|682.59|680.19|0
1653647700000|2022-05-27 10:35:00|683.97|681.57|684.34|681.94|685.34|682.94|683.34|680.94|0
1653648000000|2022-05-27 10:40:00|684.59|682.19|683.84|681.44|684.84|682.44|682.59|680.19|0
1653648300000|2022-05-27 10:45:00|683.59|681.19|685.34|682.94|685.59|683.19|683.47|681.07|0
1653648600000|2022-05-27 10:50:00|685.22|682.82|681.34|678.94|686.84|684.44|680.84|678.44|0
1653648900000|2022-05-27 10:55:00|681.59|679.19|679.84|677.44|682.72|680.32|679.34|676.94|0
1653649200000|2022-05-27 11:00:00|681.09|678.69|683.72|681.32|683.84|681.44|680.84|678.44|0
1653649500000|2022-05-27 11:05:00|684.09|681.69|683.34|680.94|685.09|682.69|682.09|679.69|0
1653649800000|2022-05-27 11:10:00|683.59|681.19|682.84|680.44|684.72|682.32|681.84|679.44|0
1653650100000|2022-05-27 11:15:00|683.09|680.69|686.59|684.19|687.34|684.94|682.09|679.69|0
1653650400000|2022-05-27 11:20:00|686.47|684.07|688.09|685.69|689.09|686.69|685.84|683.44|0
1653650700000|2022-05-27 11:25:00|688.34|685.94|686.09|683.69|688.59|686.19|685.84|683.44|0
1653651000000|2022-05-27 11:30:00|686.22|683.82|687.59|685.19|689.09|686.69|686.09|683.69|0
1653651300000|2022-05-27 11:35:00|687.34|684.94|688.22|685.82|689.34|686.94|686.97|684.57|0
1653651600000|2022-05-27 11:40:00|688.34|685.94|685.59|683.19|688.34|685.94|684.59|682.19|0
1653651900000|2022-05-27 11:45:00|685.47|683.07|688.84|686.44|689.59|687.19|685.34|682.94|0
1653652200000|2022-05-27 11:50:00|689.22|686.82|693.09|690.69|694.09|691.69|688.59|686.19|0
1653652500000|2022-05-27 11:55:00|692.84|690.44|693.59|691.19|694.47|692.07|692.59|690.19|0
1653652800000|2022-05-27 12:00:00|693.34|690.94|689.34|686.94|694.84|692.44|689.34|686.94|0
1653653100000|2022-05-27 12:05:00|689.59|687.19|685.59|683.19|689.59|687.19|685.34|682.94|0
1653653400000|2022-05-27 12:10:00|685.34|682.94|686.09|683.69|686.47|684.07|684.09|681.69|0
1653653700000|2022-05-27 12:15:00|686.34|683.94|688.34|685.94|688.34|685.94|686.34|683.94|0
1653654000000|2022-05-27 12:20:00|687.84|685.44|686.34|683.94|688.59|686.19|685.09|682.69|0
1653654300000|2022-05-27 12:25:00|686.47|684.07|688.84|686.44|689.22|686.82|686.09|683.69|0
1653654600000|2022-05-27 12:30:00|688.59|686.19|682.59|680.19|692.34|689.94|680.34|677.94|0
1653654900000|2022-05-27 12:35:00|681.59|679.19|672.35|669.95|682.97|680.57|671.6|669.2|0
1653655200000|2022-05-27 12:40:00|672.73|670.33|672.35|669.95|674.35|671.95|671.73|669.33|0
1653655500000|2022-05-27 12:45:00|672.1|669.7|665.34|662.94|672.35|669.95|664.34|661.94|0
1653655800000|2022-05-27 12:50:00|664.84|662.44|667.34|664.94|668.59|666.19|664.59|662.19|0
1653656100000|2022-05-27 12:55:00|667.09|664.69|666.34|663.94|668.84|666.44|666.34|663.94|0
1653656400000|2022-05-27 13:00:00|665.59|663.19|666.97|664.57|667.34|664.94|664.09|661.69|0
1653656700000|2022-05-27 13:05:00|666.84|664.44|666.09|663.69|667.22|664.82|664.34|661.94|0
1653657000000|2022-05-27 13:10:00|666.34|663.94|666.09|663.69|667.59|665.19|665.09|662.69|0
1653657300000|2022-05-27 13:15:00|665.84|663.44|669.34|666.94|669.59|667.19|665.09|662.69|0
1653657600000|2022-05-27 13:20:00|669.22|666.82|672.59|670.19|673.09|670.69|668.84|666.44|0
1653657900000|2022-05-27 13:25:00|672.47|670.07|669.84|667.44|672.47|670.07|669.34|666.94|0
1653658200000|2022-05-27 13:30:00|670.34|667.94|661.85|659.45|671.09|668.69|658.35|655.95|0
1653658500000|2022-05-27 13:35:00|662.1|659.7|651.1|648.7|662.35|659.95|650.35|647.95|0
1653658800000|2022-05-27 13:40:00|650.85|648.45|654.35|651.95|656.1|653.7|646.86|644.46|0
1653659100000|2022-05-27 13:45:00|654.6|652.2|643.35|640.95|654.6|652.2|641.35|638.95|0
1653659400000|2022-05-27 13:50:00|642.6|640.2|638.1|635.7|646.6|644.2|637.35|634.95|0
1653659700000|2022-05-27 13:55:00|637.85|635.45|638.1|635.7|638.85|636.45|633.11|630.71|0
1653660000000|2022-05-27 14:00:00|637.85|635.45|634.11|631.71|641.35|638.95|633.11|630.71|0
1653660300000|2022-05-27 14:05:00|633.74|631.34|636.35|633.95|640.1|637.7|633.61|631.21|0
1653660600000|2022-05-27 14:10:00|635.35|632.95|632.86|630.46|636.85|634.45|631.86|629.46|0
1653660900000|2022-05-27 14:15:00|633.11|630.71|631.1|628.7|633.35|630.95|629.61|627.21|0
1653661200000|2022-05-27 14:20:00|630.35|627.95|627.6|625.2|630.85|628.45|625.35|622.95|0
1653661500000|2022-05-27 14:25:00|627.85|625.45|631.85|629.45|632.35|629.95|627.35|624.95|0
1653661800000|2022-05-27 14:30:00|630.35|627.95|630.6|628.2|631.6|629.2|627.85|625.45|0
1653662100000|2022-05-27 14:35:00|631.1|628.7|631.85|629.45|632.1|629.7|628.1|625.7|0
1653662400000|2022-05-27 14:40:00|631.1|628.7|633.6|631.2|636.35|633.95|631.1|628.7|0
1653662700000|2022-05-27 14:45:00|633.85|631.45|632.85|630.45|637.6|635.2|632.35|629.95|0
1653663000000|2022-05-27 14:50:00|632.35|629.95|633.1|630.7|634.85|632.45|631.6|629.2|0
1653663300000|2022-05-27 14:55:00|632.85|630.45|638.85|636.45|639.6|637.2|632.1|629.7|0
1653663600000|2022-05-27 15:00:00|638.35|635.95|640.35|637.95|643.1|640.7|636.85|634.45|0
1653663900000|2022-05-27 15:05:00|640.1|637.7|635.35|632.95|641.6|639.2|635.35|632.95|0
1653664200000|2022-05-27 15:10:00|635.1|632.7|631.1|628.7|636.35|633.95|630.85|628.45|0
1653664500000|2022-05-27 15:15:00|631.6|629.2|629.36|626.96|632.6|630.2|627.61|625.21|0
1653664800000|2022-05-27 15:20:00|629.11|626.71|628.86|626.46|630.6|628.2|627.11|624.71|0
1653665100000|2022-05-27 15:25:00|629.11|626.71|630.23|627.83|632.6|630.2|628.61|626.21|0
1653665400000|2022-05-27 15:30:00|629.85|627.45|628.61|626.21|630.6|628.2|626.74|624.34|0
1653665700000|2022-05-27 15:35:00|628.86|626.46|629.85|627.45|632.1|629.7|627.61|625.21|0
1653666000000|2022-05-27 15:40:00|629.6|627.2|625.85|623.45|630.35|627.95|623.6|621.2|0
1653666300000|2022-05-27 15:45:00|626.1|623.7|623.35|620.95|626.85|624.45|622.36|619.96|0
1653666600000|2022-05-27 15:50:00|623.1|620.7|623.85|621.45|624.6|622.2|621.86|619.46|0
1653666900000|2022-05-27 15:55:00|624.1|621.7|623.1|620.7|625.35|622.95|622.85|620.45|0
1653667200000|2022-05-27 16:00:00|622.85|620.45|621.11|618.71|623.1|620.7|619.86|617.46|0
1653667500000|2022-05-27 16:05:00|621.36|618.96|622.11|619.71|623.85|621.45|620.61|618.21|0
1653667800000|2022-05-27 16:10:00|622.36|619.96|620.36|617.96|622.6|620.2|619.61|617.21|0
1653668100000|2022-05-27 16:15:00|620.61|618.21|623.6|621.2|626.1|623.7|620.36|617.96|0
1653668400000|2022-05-27 16:20:00|623.85|621.45|627.35|624.95|627.6|625.2|623.35|620.95|0
1653668700000|2022-05-27 16:25:00|628.35|625.95|624.6|622.2|628.48|626.08|624.1|621.7|0
1653669000000|2022-05-27 16:30:00|624.98|622.58|626.73|624.33|627.1|624.7|623.6|621.2|0
1653669300000|2022-05-27 16:35:00|626.6|624.2|625.85|623.45|629.35|626.95|624.98|622.58|0
1653669600000|2022-05-27 16:40:00|626.1|623.7|624.85|622.45|626.35|623.95|623.85|621.45|0
1653669900000|2022-05-27 16:45:00|624.6|622.2|629.1|626.7|629.1|626.7|624.6|622.2|0
1653670200000|2022-05-27 16:50:00|628.85|626.45|624.85|622.45|630.1|627.7|624.6|622.2|0
1653670500000|2022-05-27 16:55:00|625.1|622.7|624.1|621.7|625.1|622.7|622.35|619.95|0
1653670800000|2022-05-27 17:00:00|623.85|621.45|622.35|619.95|625.35|622.95|622.1|619.7|0
1653671100000|2022-05-27 17:05:00|622.1|619.7|620.61|618.21|623.6|621.2|620.36|617.96|0
1653671400000|2022-05-27 17:10:00|621.11|618.71|622.1|619.7|623.6|621.2|620.11|617.71|0
1653671700000|2022-05-27 17:15:00|622.35|619.95|622.1|619.7|624.1|621.7|621.61|619.21|0
1653672000000|2022-05-27 17:20:00|622.35|619.95|624.35|621.95|626.1|623.7|621.61|619.21|0
1653672300000|2022-05-27 17:25:00|624.1|621.7|624.35|621.95|626.35|623.95|623.6|621.2|0
1653672600000|2022-05-27 17:30:00|624.23|621.83|625.6|623.2|626.1|623.7|622.1|619.7|0
1653672900000|2022-05-27 17:35:00|625.85|623.45|627.6|625.2|627.6|625.2|624.35|621.95|0
1653673200000|2022-05-27 17:40:00|627.35|624.95|628.35|625.95|629.1|626.7|626.73|624.33|0
1653673500000|2022-05-27 17:45:00|628.1|625.7|627.35|624.95|629.35|626.95|626.6|624.2|0
1653673800000|2022-05-27 17:50:00|627.6|625.2|626.1|623.7|627.85|625.45|625.6|623.2|0
1653674100000|2022-05-27 17:55:00|626.35|623.95|625.6|623.2|627.6|625.2|625.35|622.95|0
1653674400000|2022-05-27 18:00:00|625.98|623.58|625.85|623.45|627.84|625.44|624.6|622.2|0
1653674700000|2022-05-27 18:05:00|626.1|623.7|623.85|621.45|628.59|626.19|623.85|621.45|0
1653675000000|2022-05-27 18:10:00|623.6|621.2|624.6|622.2|625.35|622.95|623.35|620.95|0
1653675300000|2022-05-27 18:15:00|624.85|622.45|621.85|619.45|624.85|622.45|621.85|619.45|0
1653675600000|2022-05-27 18:20:00|622.1|619.7|621.6|619.2|622.6|620.2|621.35|618.95|0
1653675900000|2022-05-27 18:25:00|621.35|618.95|623.1|620.7|623.85|621.45|621.35|618.95|0
1653676200000|2022-05-27 18:30:00|622.85|620.45|621.6|619.2|623.1|620.7|621.6|619.2|0
1653676500000|2022-05-27 18:35:00|622.1|619.7|622.1|619.7|623.1|620.7|619.1|616.7|0
1653676800000|2022-05-27 18:40:00|622.35|619.95|620.35|617.95|624.35|621.95|620.1|617.7|0
1653677100000|2022-05-27 18:45:00|620.1|617.7|619.6|617.2|621.23|618.83|618.85|616.45|0
1653677400000|2022-05-27 18:50:00|620.1|617.7|619.6|617.2|620.85|618.45|618.1|615.7|0
1653677700000|2022-05-27 18:55:00|619.35|616.95|616.85|614.45|619.35|616.95|616.35|613.95|0
1653678000000|2022-05-27 19:00:00|617.6|615.2|613.85|611.45|617.85|615.45|613.85|611.45|0
1653678300000|2022-05-27 19:05:00|613.6|611.2|608.1|605.7|614.1|611.7|607.6|605.2|0
1653678600000|2022-05-27 19:10:00|607.6|605.2|608.6|606.2|610.6|608.2|607.6|605.2|0
1653678900000|2022-05-27 19:15:00|608.35|605.95|607.85|605.45|611.1|608.7|607.85|605.45|0
1653679200000|2022-05-27 19:20:00|607.6|605.2|604.85|602.45|608.85|606.45|604.6|602.2|0
1653679500000|2022-05-27 19:25:00|605.1|602.7|604.36|601.96|605.1|602.7|603.36|600.96|0
1653679800000|2022-05-27 19:30:00|604.61|602.21|606.36|603.96|606.36|603.96|602.61|600.21|0
1653680100000|2022-05-27 19:35:00|606.61|604.21|608.98|606.58|611.6|609.2|606.61|604.21|0
1653680400000|2022-05-27 19:40:00|609.35|606.95|604.86|602.46|610.85|608.45|604.61|602.21|0
1653680700000|2022-05-27 19:45:00|604.36|601.96|608.35|605.95|611.1|608.7|604.11|601.71|0
1653681000000|2022-05-27 19:50:00|608.1|605.7|604.86|602.46|611.35|608.95|604.11|601.71|0
1653681300000|2022-05-27 19:55:00|604.36|601.96|595.61|593.21|604.36|601.96|595.36|592.96|0
1653681600000|2022-05-27 20:00:00|594.86|592.46|595.36|592.96|597.61|595.21|593.12|590.72|0
1653681900000|2022-05-27 20:05:00|595.61|593.21|591.62|589.22|596.36|593.96|590.87|588.47|0
1653682200000|2022-05-27 20:10:00|592|589.6|590.63|588.23|592.12|589.72|589.62|587.22|0
1653956400000|2022-05-31 00:20:00|578.19|576.19|580.44|578.44|581.44|579.44|578.19|576.19|0
1653956700000|2022-05-31 00:25:00|580.19|578.19|583.19|581.19|583.82|581.82|580.19|578.19|0
1653957000000|2022-05-31 00:30:00|583.57|581.57|587.93|585.93|589.31|587.31|582.94|580.94|0
1653969600000|2022-05-31 04:00:00|586.63|584.23|586.63|584.23|587.13|584.73|586.63|584.23|0
1653969900000|2022-05-31 04:05:00|586.76|584.36|585.13|582.73|586.76|584.36|584.01|581.61|0
1653970200000|2022-05-31 04:10:00|584.88|582.48|585.88|583.48|586.13|583.73|584.88|582.48|0
1653970500000|2022-05-31 04:15:00|585.63|583.23|586.63|584.23|586.88|584.48|585.63|583.23|0
1653970800000|2022-05-31 04:20:00|586.38|583.98|588.63|586.23|588.88|586.48|586.38|583.98|0
1653971100000|2022-05-31 04:25:00|588.88|586.48|586.63|584.23|588.88|586.48|586.63|584.23|0
1653971400000|2022-05-31 04:30:00|586.13|583.73|586.51|584.11|587.63|585.23|585.13|582.73|0
1653971700000|2022-05-31 04:35:00|586.63|584.23|586.76|584.36|587.88|585.48|585.76|583.36|0
1653972000000|2022-05-31 04:40:00|586.63|584.23|586.38|583.98|587.63|585.23|586.13|583.73|0
1653972300000|2022-05-31 04:45:00|586.76|584.36|586.01|583.61|587.01|584.61|585.63|583.23|0
1653972600000|2022-05-31 04:50:00|585.76|583.36|585.01|582.61|586.26|583.86|584.63|582.23|0
1653972900000|2022-05-31 04:55:00|585.13|582.73|585.63|583.23|586.38|583.98|584.88|582.48|0
1653973200000|2022-05-31 05:00:00|585.13|582.73|585.13|582.73|586.13|583.73|583.88|581.48|0
1653973500000|2022-05-31 05:05:00|585.01|582.61|585.76|583.36|586.38|583.98|584.13|581.73|0
1653973800000|2022-05-31 05:10:00|585.63|583.23|585.26|582.86|587.13|584.73|584.76|582.36|0
1653974100000|2022-05-31 05:15:00|585.38|582.98|585.63|583.23|586.13|583.73|584.76|582.36|0
1653974400000|2022-05-31 05:20:00|585.76|583.36|583.88|581.48|586.63|584.23|583.38|580.98|0
1653974700000|2022-05-31 05:25:00|584.01|581.61|582.88|580.48|585.13|582.73|582.88|580.48|0
1653975000000|2022-05-31 05:30:00|583.01|580.61|582.38|579.98|583.26|580.86|581.88|579.48|0
1653975300000|2022-05-31 05:35:00|582.13|579.73|585.63|583.23|586.13|583.73|581.88|579.48|0
1653975600000|2022-05-31 05:40:00|586.13|583.73|586.63|584.23|586.88|584.48|584.88|582.48|0
1653975900000|2022-05-31 05:45:00|586.76|584.36|587.13|584.73|587.63|585.23|586.38|583.98|0
1653976200000|2022-05-31 05:50:00|586.88|584.48|588.87|586.47|589.62|587.22|585.63|583.23|0
1653976500000|2022-05-31 05:55:00|588.75|586.35|588.38|585.98|588.75|586.35|584.38|581.98|0
1653976800000|2022-05-31 06:00:00|588.62|586.22|590.37|587.97|590.37|587.97|586.88|584.48|0
1653977100000|2022-05-31 06:05:00|590.25|587.85|592.12|589.72|593.37|590.97|587.63|585.23|0
1653977400000|2022-05-31 06:10:00|592.62|590.22|593.37|590.97|594.62|592.22|591.87|589.47|0
1653977700000|2022-05-31 06:15:00|593.62|591.22|596.12|593.72|599.86|597.46|592.87|590.47|0
1653978000000|2022-05-31 06:20:00|596.75|594.35|594.37|591.97|597.12|594.72|594.37|591.97|0
1653978300000|2022-05-31 06:25:00|594.62|592.22|591.5|589.1|594.62|592.22|591.12|588.72|0
1653978600000|2022-05-31 06:30:00|591.37|588.97|591|588.6|591.87|589.47|590.37|587.97|0
1653978900000|2022-05-31 06:35:00|590.87|588.47|594.62|592.22|594.87|592.47|590.62|588.22|0
1653979200000|2022-05-31 06:40:00|594.37|591.97|600.11|597.71|600.11|597.71|593.37|590.97|0
1653979500000|2022-05-31 06:45:00|599.86|597.46|605.61|603.21|606.24|603.84|599.11|596.71|0
1653979800000|2022-05-31 06:50:00|605.36|602.96|604.36|601.96|607.36|604.96|602.49|600.09|0
1653980100000|2022-05-31 06:55:00|604.11|601.71|602.49|600.09|604.86|602.46|600.86|598.46|0
1653980400000|2022-05-31 07:00:00|602.86|600.46|604.24|601.84|606.36|603.96|600.61|598.21|0
1653980700000|2022-05-31 07:05:00|603.04|601.04|604.92|602.92|610.4|608.4|602.79|600.79|0
1653981000000|2022-05-31 07:10:00|605.3|603.3|607.17|605.17|609.67|607.67|604.17|602.17|0
1653981300000|2022-05-31 07:15:00|606.67|604.67|612.54|610.54|612.66|610.66|605.92|603.92|0
1653981600000|2022-05-31 07:20:00|612.66|610.66|609.17|607.17|613.66|611.66|608.92|606.92|0
1653981900000|2022-05-31 07:25:00|608.67|606.67|610.16|608.16|611.16|609.16|607.17|605.17|0
1653982200000|2022-05-31 07:30:00|610.54|608.54|609.67|607.67|613.04|611.04|607.67|605.67|0
1653982500000|2022-05-31 07:35:00|609.91|607.91|614.16|612.16|614.66|612.66|608.42|606.42|0
1653982800000|2022-05-31 07:40:00|613.91|611.91|611.16|609.16|616.41|614.41|611.16|609.16|0
1653983100000|2022-05-31 07:45:00|611.41|609.41|615.91|613.91|615.91|613.91|611.41|609.41|0
1653983400000|2022-05-31 07:50:00|615.41|613.41|614.29|612.29|615.66|613.66|612.91|610.91|0
1653983700000|2022-05-31 07:55:00|614.41|612.41|611.29|609.29|614.41|612.41|609.79|607.79|0
1653984000000|2022-05-31 08:00:00|610.41|608.41|602.42|600.42|611.16|609.16|601.92|599.92|0
1653984300000|2022-05-31 08:05:00|602.17|600.17|601.42|599.42|604.42|602.42|601.42|599.42|0
1653984600000|2022-05-31 08:10:00|602.17|600.17|602.67|600.67|604.17|602.17|601.17|599.17|0
1653984900000|2022-05-31 08:15:00|602.42|600.42|594.93|592.93|602.67|600.67|593.68|591.68|0
1653985200000|2022-05-31 08:20:00|594.43|592.43|592.93|590.93|595.68|593.68|591.81|589.81|0
1653985500000|2022-05-31 08:25:00|593.18|591.18|590.69|588.69|594.68|592.68|589.44|587.44|0
1653985800000|2022-05-31 08:30:00|590.19|588.19|591.43|589.43|592.81|590.81|589.94|587.94|0
1653986100000|2022-05-31 08:35:00|591.56|589.56|590.44|588.44|593.93|591.93|589.94|587.94|0
1653986400000|2022-05-31 08:40:00|589.94|587.94|588.44|586.44|590.19|588.19|585.69|583.69|0
1653986700000|2022-05-31 08:45:00|588.57|586.57|591.81|589.81|592.93|590.93|587.57|585.57|0
1653987000000|2022-05-31 08:50:00|591.43|589.43|592.43|590.43|592.56|590.56|590.32|588.32|0
1653987300000|2022-05-31 08:55:00|591.93|589.93|594.43|592.43|595.93|593.93|590.56|588.56|0
1653987600000|2022-05-31 09:00:00|594.18|592.18|602.05|600.05|603.67|601.67|594.18|592.18|0
1653987900000|2022-05-31 09:05:00|602.17|600.17|605.92|603.92|605.92|603.92|602.17|600.17|0
1653988200000|2022-05-31 09:10:00|606.17|604.17|609.66|607.66|610.16|608.16|604.92|602.92|0
1653988500000|2022-05-31 09:15:00|609.91|607.91|609.29|607.29|611.66|609.66|608.42|606.42|0
1653988800000|2022-05-31 09:20:00|609.41|607.41|615.66|613.66|615.66|613.66|604.92|602.92|0
1653989100000|2022-05-31 09:25:00|615.91|613.91|610.66|608.66|615.91|613.91|610.16|608.16|0
1653989400000|2022-05-31 09:30:00|610.41|608.41|614.66|612.66|615.29|613.29|608.54|606.54|0
1653989700000|2022-05-31 09:35:00|615.04|613.04|623.15|621.15|623.65|621.65|614.41|612.41|0
1653990000000|2022-05-31 09:40:00|622.9|620.9|625.65|623.65|628.28|626.28|621.15|619.15|0
1653990300000|2022-05-31 09:45:00|626.15|624.15|623.4|621.4|626.15|624.15|620.16|618.16|0
1653990600000|2022-05-31 09:50:00|623.65|621.65|623.15|621.15|624.9|622.9|622.03|620.03|0
1653990900000|2022-05-31 09:55:00|623.4|621.4|621.4|619.4|623.78|621.78|620.28|618.28|0
1653991200000|2022-05-31 10:00:00|621.65|619.65|625.15|623.15|626.53|624.53|621.03|619.03|0
1653991500000|2022-05-31 10:05:00|624.9|622.9|622.9|620.9|628.28|626.28|622.78|620.78|0
1653991800000|2022-05-31 10:10:00|623.4|621.4|622.4|620.4|624.4|622.4|620.9|618.9|0
1653992100000|2022-05-31 10:15:00|622.53|620.53|622.65|620.65|622.9|620.9|620.03|618.03|0
1653992400000|2022-05-31 10:20:00|622.9|620.9|622.15|620.15|625.15|623.15|621.4|619.4|0
1653992700000|2022-05-31 10:25:00|622.4|620.4|621.4|619.4|623.4|621.4|620.15|618.15|0
1653993000000|2022-05-31 10:30:00|621.65|619.65|622.4|620.4|624.03|622.03|620.4|618.4|0
1653993300000|2022-05-31 10:35:00|622.28|620.28|614.66|612.66|622.28|620.28|614.66|612.66|0
1653993600000|2022-05-31 10:40:00|614.91|612.91|608.66|606.66|615.41|613.41|608.16|606.16|0
1653993900000|2022-05-31 10:45:00|609.16|607.16|611.92|609.92|613.17|611.17|606.79|604.79|0
1653994200000|2022-05-31 10:50:00|611.67|609.67|614.3|612.3|615.92|613.92|610.8|608.8|0
1653994500000|2022-05-31 10:55:00|614.42|612.42|614.55|612.55|615.17|613.17|611.92|609.92|0
1653994800000|2022-05-31 11:00:00|613.8|611.8|608.92|606.92|613.8|611.8|608.17|606.17|0
1653995100000|2022-05-31 11:05:00|608.42|606.42|604.68|602.68|609.17|607.17|604.43|602.43|0
1653995400000|2022-05-31 11:10:00|604.81|602.81|610.42|608.42|610.92|608.92|602.43|600.43|0
1653995700000|2022-05-31 11:15:00|610.67|608.67|612.67|610.67|613.92|611.92|610.67|608.67|0
1653996000000|2022-05-31 11:20:00|612.42|610.42|613.17|611.17|613.8|611.8|610.42|608.42|0
1653996300000|2022-05-31 11:25:00|613.3|611.3|614.92|612.92|615.42|613.42|612.92|610.92|0
1653996600000|2022-05-31 11:30:00|614.8|612.8|612.92|610.92|615.67|613.67|612.55|610.55|0
1653996900000|2022-05-31 11:35:00|613.42|611.42|610.8|608.8|613.42|611.42|608.67|606.67|0
1653997200000|2022-05-31 11:40:00|611.42|609.42|613.42|611.42|614.42|612.42|611.17|609.17|0
1653997500000|2022-05-31 11:45:00|613.17|611.17|614.05|612.05|614.05|612.05|612.42|610.42|0
1653997800000|2022-05-31 11:50:00|613.92|611.92|618.04|616.04|618.41|616.41|613.42|611.42|0
1653998100000|2022-05-31 11:55:00|617.91|615.91|613.67|611.67|618.16|616.16|613.42|611.42|0
1653998400000|2022-05-31 12:00:00|613.55|611.55|621.41|619.41|622.41|620.41|612.92|610.92|0
1653998700000|2022-05-31 12:05:00|621.66|619.66|622.66|620.66|623.91|621.91|621.04|619.04|0
1653999000000|2022-05-31 12:10:00|622.41|620.41|621.66|619.66|624.41|622.41|621.41|619.41|0
1653999300000|2022-05-31 12:15:00|622.04|620.04|619.91|617.91|624.66|622.66|619.16|617.16|0
1653999600000|2022-05-31 12:20:00|619.66|617.66|623.16|621.16|623.16|621.16|619.16|617.16|0
1653999900000|2022-05-31 12:25:00|622.91|620.91|621.66|619.66|625.41|623.41|620.66|618.66|0
1654000200000|2022-05-31 12:30:00|622.04|620.04|626.66|624.66|627.4|625.4|621.66|619.66|0
1654000500000|2022-05-31 12:35:00|626.16|624.16|625.9|623.9|627.4|625.4|623.41|621.41|0
1654000800000|2022-05-31 12:40:00|625.65|623.65|627.41|625.41|628.65|626.65|625.16|623.16|0
1654001100000|2022-05-31 12:45:00|627.16|625.16|622.67|620.67|628.41|626.41|622.67|620.67|0
1654001400000|2022-05-31 12:50:00|622.92|620.92|624.92|622.92|624.92|622.92|621.67|619.67|0
1654001700000|2022-05-31 12:55:00|624.8|622.8|627.41|625.41|627.66|625.66|622.42|620.42|0
1654002000000|2022-05-31 13:00:00|627.29|625.29|622.17|620.17|627.41|625.41|620.17|618.17|0
1654002300000|2022-05-31 13:05:00|621.92|619.92|620.17|618.17|622.42|620.42|619.17|617.17|0
1654002600000|2022-05-31 13:10:00|619.92|617.92|612.68|610.68|620.17|618.17|612.68|610.68|0
1654002900000|2022-05-31 13:15:00|612.43|610.43|615.67|613.67|617.05|615.05|612.43|610.43|0
1654003200000|2022-05-31 13:20:00|615.92|613.92|613.68|611.68|616.92|614.92|612.93|610.93|0
1654003500000|2022-05-31 13:25:00|613.93|611.93|611.68|609.68|614.18|612.18|607.68|605.68|0
1654003800000|2022-05-31 13:30:00|612.93|610.93|633.9|631.9|633.9|631.9|609.93|607.93|0
1654004100000|2022-05-31 13:35:00|634.9|632.9|638.66|636.66|640.4|638.4|629.9|627.9|0
1654004400000|2022-05-31 13:40:00|639.78|637.78|643.65|641.65|645.9|643.9|638.66|636.66|0
1654004700000|2022-05-31 13:45:00|644.65|642.65|642.9|640.9|644.65|642.65|634.66|632.66|0
1654005000000|2022-05-31 13:50:00|642.15|640.15|635.91|633.91|642.4|640.4|633.66|631.66|0
1654005300000|2022-05-31 13:55:00|635.66|633.66|635.78|633.78|636.9|634.9|629.41|627.41|0
1654005600000|2022-05-31 14:00:00|636.28|634.28|644.65|642.65|644.65|642.65|632.41|630.41|0
1654005900000|2022-05-31 14:05:00|644.4|642.4|647.65|645.65|647.65|645.65|638.9|636.9|0
1654006200000|2022-05-31 14:10:00|648.15|646.15|636.9|634.9|648.15|646.15|636.4|634.4|0
1654006500000|2022-05-31 14:15:00|635.9|633.9|629.66|627.66|636.9|634.9|629.66|627.66|0
1654006800000|2022-05-31 14:20:00|628.79|626.79|625.29|623.29|628.91|626.91|617.92|615.92|0
1654007100000|2022-05-31 14:25:00|625.16|623.16|631.15|629.15|631.4|629.4|622.9|620.9|0
1654007400000|2022-05-31 14:30:00|631.65|629.65|625.64|623.64|631.65|629.65|618.9|616.9|0
1654007700000|2022-05-31 14:35:00|626.14|624.14|626.52|624.52|629.89|627.89|622.53|620.53|0
1654008000000|2022-05-31 14:40:00|625.89|623.89|618.15|616.15|626.89|624.89|616.65|614.65|0
1654008300000|2022-05-31 14:45:00|617.65|615.65|621.9|619.9|622.65|620.65|613.65|611.65|0
1654008600000|2022-05-31 14:50:00|622.15|620.15|617.78|615.78|622.9|620.9|616.4|614.4|0
1654008900000|2022-05-31 14:55:00|617.15|615.15|619.15|617.15|622.65|620.65|616.15|614.15|0
1654009200000|2022-05-31 15:00:00|619.4|617.4|614.15|612.15|619.9|617.9|613.15|611.15|0
1654009500000|2022-05-31 15:05:00|613.9|611.9|625.39|623.39|628.64|626.64|612.65|610.65|0
1654009800000|2022-05-31 15:10:00|625.27|623.27|632.14|630.14|632.39|630.39|623.89|621.89|0
1654010100000|2022-05-31 15:15:00|632.89|630.89|632.64|630.64|633.39|631.39|629.39|627.39|0
1654010400000|2022-05-31 15:20:00|633.64|631.64|631.14|629.14|633.64|631.64|627.14|625.14|0
1654010700000|2022-05-31 15:25:00|630.64|628.64|631.14|629.14|633.14|631.14|626.39|624.39|0
1654011000000|2022-05-31 15:30:00|632.39|630.39|632.13|630.13|635.63|633.63|628.88|626.88|0
1654011300000|2022-05-31 15:35:00|632.88|630.88|622.13|620.13|633.63|631.63|622.13|620.13|0
1654011600000|2022-05-31 15:40:00|621.88|619.88|620.63|618.63|625.63|623.63|618.38|616.38|0
1654011900000|2022-05-31 15:45:00|620.13|618.13|614.14|612.14|620.38|618.38|613.39|611.39|0
1654012200000|2022-05-31 15:50:00|614.64|612.64|605.89|603.89|614.64|612.64|604.64|602.64|0
1654012500000|2022-05-31 15:55:00|605.64|603.64|602.39|600.39|605.89|603.89|599.39|597.39|0
1654012800000|2022-05-31 16:00:00|601.89|599.89|592.89|590.89|602.14|600.14|592.89|590.89|0
1654013100000|2022-05-31 16:05:00|593.02|591.02|599.13|597.13|599.13|597.13|593.02|591.02|0
1654013400000|2022-05-31 16:10:00|599.38|597.38|604.88|602.88|604.88|602.88|597.13|595.13|0
1654013700000|2022-05-31 16:15:00|605.13|603.13|607.13|605.13|611.38|609.38|603.63|601.63|0
1654014000000|2022-05-31 16:20:00|606.38|604.38|610.38|608.38|613.13|611.13|606.38|604.38|0
1654014300000|2022-05-31 16:25:00|610.63|608.63|604.88|602.88|610.63|608.63|604.88|602.88|0
1654014600000|2022-05-31 16:30:00|604.63|602.63|603.38|601.38|607.13|605.13|603.38|601.38|0
1654014900000|2022-05-31 16:35:00|602.88|600.88|596.13|594.13|603.38|601.38|595.63|593.63|0
1654015200000|2022-05-31 16:40:00|595.88|593.88|595.38|593.38|597.13|595.13|591.64|589.64|0
1654015500000|2022-05-31 16:45:00|595.13|593.13|595.88|593.88|598.13|596.13|592.64|590.64|0
1654015800000|2022-05-31 16:50:00|596.13|594.13|592.89|590.89|596.63|594.63|591.89|589.89|0
1654016100000|2022-05-31 16:55:00|592.64|590.64|596.38|594.38|597.13|595.13|590.77|588.77|0
1654016400000|2022-05-31 17:00:00|597.13|595.13|602.88|600.88|605.63|603.63|594.63|592.63|0
1654016700000|2022-05-31 17:05:00|602.13|600.13|593.38|591.38|602.38|600.38|591.89|589.89|0
1654017000000|2022-05-31 17:10:00|593.63|591.63|599.13|597.13|599.88|597.88|593.63|591.63|0
1654017300000|2022-05-31 17:15:00|598.88|596.88|606.88|604.88|609.01|607.01|598.88|596.88|0
1654017600000|2022-05-31 17:20:00|606.13|604.13|608.63|606.63|609.88|607.88|605.63|603.63|0
1654017900000|2022-05-31 17:25:00|609.13|607.13|608.13|606.13|611.63|609.63|604.88|602.88|0
1654018200000|2022-05-31 17:30:00|608.63|606.63|598.63|596.63|609.38|607.38|598.63|596.63|0
1654018500000|2022-05-31 17:35:00|598.88|596.88|601.26|599.26|603.63|601.63|596.13|594.13|0
1654018800000|2022-05-31 17:40:00|600.88|598.88|596.13|594.13|602.38|600.38|596.13|594.13|0
1654019100000|2022-05-31 17:45:00|596.38|594.38|598.38|596.38|600.63|598.63|594.63|592.63|0
1654019400000|2022-05-31 17:50:00|598.13|596.13|591.64|589.64|599.13|597.13|588.64|586.64|0
1654019700000|2022-05-31 17:55:00|591.14|589.14|585.14|583.14|591.89|589.89|584.89|582.89|0
1654020000000|2022-05-31 18:00:00|586.39|584.39|588.64|586.64|589.64|587.64|583.64|581.64|0
1654020300000|2022-05-31 18:05:00|590.14|588.14|588.89|586.89|593.38|591.38|587.89|585.89|0
1654020600000|2022-05-31 18:10:00|588.39|586.39|588.39|586.39|591.14|589.14|586.64|584.64|0
1654020900000|2022-05-31 18:15:00|588.89|586.89|586.39|584.39|590.14|588.14|586.14|584.14|0
1654021200000|2022-05-31 18:20:00|585.64|583.64|591.89|589.89|595.63|593.63|584.89|582.89|0
1654021500000|2022-05-31 18:25:00|592.13|590.13|593.88|591.88|597.88|595.88|591.64|589.64|0
1654021800000|2022-05-31 18:30:00|594.13|592.13|596.63|594.63|597.38|595.38|591.88|589.88|0
1654022100000|2022-05-31 18:35:00|596.38|594.38|595.13|593.13|598.13|596.13|592.63|590.63|0
1654022400000|2022-05-31 18:40:00|594.63|592.63|605.13|603.13|605.88|603.88|594.63|592.63|0
1654022700000|2022-05-31 18:45:00|606.13|604.13|613.63|611.63|617.38|615.38|606.13|604.13|0
1654023000000|2022-05-31 18:50:00|614.13|612.13|621.38|619.38|621.38|619.38|611.13|609.13|0
1654023300000|2022-05-31 18:55:00|621.13|619.13|617.38|615.38|625.88|623.88|615.38|613.38|0
1654023600000|2022-05-31 19:00:00|617.63|615.63|620.63|618.63|627.63|625.63|617.13|615.13|0
1654023900000|2022-05-31 19:05:00|620.88|618.88|612.88|610.88|625.13|623.13|612.38|610.38|0
1654024200000|2022-05-31 19:10:00|613.88|611.88|612.88|610.88|619.51|617.51|612.88|610.88|0
1654024500000|2022-05-31 19:15:00|611.38|609.38|612.63|610.63|613.63|611.63|603.14|601.14|0
1654024800000|2022-05-31 19:20:00|612.51|610.51|605.64|603.64|613.13|611.13|603.39|601.39|0
1654025100000|2022-05-31 19:25:00|605.39|603.39|604.38|602.38|608.64|606.64|603.14|601.14|0
1654025400000|2022-05-31 19:30:00|605.13|603.13|597.13|595.13|605.13|603.13|595.63|593.63|0
1654025700000|2022-05-31 19:35:00|597.63|595.63|600.13|598.13|602.63|600.63|596.63|594.63|0
1654026000000|2022-05-31 19:40:00|600.38|598.38|608.88|606.88|609.13|607.13|597.38|595.38|0
1654026300000|2022-05-31 19:45:00|609.63|607.63|608.88|606.88|611.88|609.88|604.13|602.13|0
1654026600000|2022-05-31 19:50:00|605.88|603.88|612.88|610.88|613.63|611.63|597.63|595.63|0
1654026900000|2022-05-31 19:55:00|612.63|610.63|616.13|614.13|623.63|621.63|612.63|610.63|0
1654027200000|2022-05-31 20:00:00|620.38|618.38|624.38|622.38|624.63|622.63|616.01|614.01|0
1654027500000|2022-05-31 20:05:00|624.51|622.51|624.63|622.63|627.63|625.63|623.38|621.38|0
1654027800000|2022-05-31 20:10:00|624.38|622.38|621.88|619.88|624.38|622.38|615.88|613.88|0
1654028100000|2022-05-31 20:15:00|621.58|619.18|621.58|619.18|623.96|621.56|621.08|618.68|0
1654028400000|2022-05-31 20:20:00|621.83|619.43|620.71|618.31|622.33|619.93|620.71|618.31|0
1654028700000|2022-05-31 20:25:00|620.58|618.18|619.83|617.43|624.58|622.18|619.83|617.43|0
1654029000000|2022-05-31 20:30:00|619.58|617.18|621.08|618.68|622.33|619.93|619.58|617.18|0
1654029300000|2022-05-31 20:35:00|621.33|618.93|620.08|617.68|621.83|619.43|620.08|617.68|0
1654029600000|2022-05-31 20:40:00|620.33|617.93|619.83|617.43|620.58|618.18|618.83|616.43|0
1654029900000|2022-05-31 20:45:00|619.33|616.93|618.33|615.93|621.08|618.68|618.33|615.93|0
1654030200000|2022-05-31 20:50:00|618.58|616.18|618.33|615.93|618.71|616.31|617.08|614.68|0
1654030500000|2022-05-31 20:55:00|618.58|616.18|618.71|616.31|619.83|617.43|618.08|615.68|0
1654030800000|2022-05-31 21:00:00|619.19|616.79|619.23|616.83|619.63|617.23|619.19|616.79|0
1654031100000|2022-05-31 21:05:00|619.19|616.79|619.85|617.45|619.85|617.45|619.12|616.72|0
1654031400000|2022-05-31 21:10:00|619.74|617.34|618.58|616.18|619.74|617.34|618.43|616.03|0
1654031700000|2022-05-31 21:15:00|618.43|616.03|618.51|616.11|618.9|616.5|618.07|615.67|0
1654032000000|2022-05-31 21:20:00|618.58|616.18|618.68|616.28|618.79|616.39|618.58|616.18|0
1654032300000|2022-05-31 21:25:00|618.58|616.18|618.07|615.67|618.75|616.35|617.99|615.59|0
1654032600000|2022-05-31 21:30:00|617.81|615.41|617.37|614.97|617.81|615.41|617.34|614.94|0
1654032900000|2022-05-31 21:35:00|617.3|614.9|617.01|614.61|617.37|614.97|616.97|614.57|0
1654033200000|2022-05-31 21:40:00|617.37|614.97|617.78|615.38|617.78|615.38|617.37|614.97|0
1654033500000|2022-05-31 21:45:00|617.74|615.34|617.78|615.38|617.96|615.56|617.63|615.23|0
1654033800000|2022-05-31 21:50:00|617.85|615.45|617.78|615.38|618.1|615.7|617.74|615.34|0
1654034100000|2022-05-31 21:55:00|617.74|615.34|617.34|614.94|617.96|615.56|617.12|614.72|0
1654034400000|2022-05-31 22:00:00|614.71|612.31|614.33|611.93|615.58|613.18|613.46|611.06|0
1654034700000|2022-05-31 22:05:00|614.08|611.68|613.83|611.43|614.58|612.18|612.96|610.56|0
1654035000000|2022-05-31 22:10:00|613.96|611.56|615.46|613.06|616.08|613.68|613.96|611.56|0
1654035300000|2022-05-31 22:15:00|615.21|612.81|616.58|614.18|616.58|614.18|613.58|611.18|0
1654035600000|2022-05-31 22:20:00|616.33|613.93|616.08|613.68|616.83|614.43|615.83|613.43|0
1654035900000|2022-05-31 22:25:00|615.83|613.43|615.08|612.68|617.96|615.56|615.08|612.68|0
1654036200000|2022-05-31 22:30:00|614.83|612.43|614.08|611.68|614.83|612.43|613.33|610.93|0
1654036500000|2022-05-31 22:35:00|614.33|611.93|610.83|608.43|614.33|611.93|610.83|608.43|0
1654036800000|2022-05-31 22:40:00|610.71|608.31|612.83|610.43|613.08|610.68|610.33|607.93|0
1654037100000|2022-05-31 22:45:00|612.71|610.31|609.33|606.93|612.83|610.43|608.83|606.43|0
1654037400000|2022-05-31 22:50:00|609.08|606.68|610.58|608.18|611.08|608.68|608.83|606.43|0
1654037700000|2022-05-31 22:55:00|610.33|607.93|608.33|605.93|610.33|607.93|607.71|605.31|0
1654038000000|2022-05-31 23:00:00|607.58|605.18|608.83|606.43|609.83|607.43|607.33|604.93|0
1654038300000|2022-05-31 23:05:00|608.96|606.56|610.58|608.18|611.33|608.93|608.58|606.18|0
1654038600000|2022-05-31 23:10:00|610.83|608.43|610.08|607.68|611.33|608.93|609.33|606.93|0
1654038900000|2022-05-31 23:15:00|609.96|607.56|610.58|608.18|611.33|608.93|609.46|607.06|0
1654039200000|2022-05-31 23:20:00|610.71|608.31|609.58|607.18|611.33|608.93|609.58|607.18|0
1654039500000|2022-05-31 23:25:00|609.83|607.43|607.83|605.43|609.83|607.43|607.83|605.43|0
1654039800000|2022-05-31 23:30:00|607.58|605.18|607.83|605.43|608.33|605.93|607.21|604.81|0
1654040100000|2022-05-31 23:35:00|607.96|605.56|610.83|608.43|610.83|608.43|607.96|605.56|0
1654040400000|2022-05-31 23:40:00|610.46|608.06|606.33|603.93|610.46|608.06|606.33|603.93|0
1654040700000|2022-05-31 23:45:00|606.08|603.68|604.33|601.93|606.33|603.93|604.08|601.68|0
1654041000000|2022-05-31 23:50:00|604.08|601.68|603.33|600.93|604.33|601.93|603.08|600.68|0
1654041300000|2022-05-31 23:55:00|603.08|600.68|603.08|600.68|604.58|602.18|602.33|599.93|0
1654041600000|2022-06-01 00:00:00|602.83|600.43|600.58|598.18|603.08|600.68|599.58|597.18|0
1654041900000|2022-06-01 00:05:00|600.33|597.93|599.83|597.43|600.58|598.18|598.83|596.43|0
1654042200000|2022-06-01 00:10:00|599.71|597.31|599.58|597.18|601.08|598.68|599.46|597.06|0
1654042500000|2022-06-01 00:15:00|599.71|597.31|601.46|599.06|601.83|599.43|599.08|596.68|0
1654042800000|2022-06-01 00:20:00|601.83|599.43|600.33|597.93|601.96|599.56|599.58|597.18|0
1654043100000|2022-06-01 00:25:00|600.58|598.18|600.33|597.93|600.58|598.18|599.08|596.68|0
1654043400000|2022-06-01 00:30:00|600.83|598.43|599.58|597.18|601.33|598.93|599.33|596.93|0
1654043700000|2022-06-01 00:35:00|599.83|597.43|601.33|598.93|602.58|600.18|599.83|597.43|0
1654044000000|2022-06-01 00:40:00|601.08|598.68|600.33|597.93|601.33|598.93|599.83|597.43|0
1654044300000|2022-06-01 00:45:00|600.08|597.68|600.08|597.68|601.08|598.68|599.83|597.43|0
1654044600000|2022-06-01 00:50:00|599.83|597.43|600.08|597.68|600.58|598.18|599.58|597.18|0
1654044900000|2022-06-01 00:55:00|599.83|597.43|601.33|598.93|601.58|599.18|599.83|597.43|0
1654045200000|2022-06-01 01:00:00|601.83|599.43|599.83|597.43|602.58|600.18|599.83|597.43|0
1654045500000|2022-06-01 01:05:00|599.96|597.56|599.08|596.68|600.58|598.18|599.08|596.68|0
1654045800000|2022-06-01 01:10:00|598.83|596.43|596.33|593.93|598.83|596.43|595.58|593.18|0
1654046100000|2022-06-01 01:15:00|595.83|593.43|595.33|592.93|596.58|594.18|594.58|592.18|0
1654046400000|2022-06-01 01:20:00|595.08|592.68|596.58|594.18|596.58|594.18|594.83|592.43|0
1654046700000|2022-06-01 01:25:00|596.33|593.93|596.58|594.18|597.08|594.68|596.08|593.68|0
1654047000000|2022-06-01 01:30:00|596.83|594.43|598.58|596.18|598.58|596.18|596.33|593.93|0
1654047300000|2022-06-01 01:35:00|598.83|596.43|596.58|594.18|600.58|598.18|596.08|593.68|0
1654047600000|2022-06-01 01:40:00|596.83|594.43|597.96|595.56|598.83|596.43|596.58|594.18|0
1654047900000|2022-06-01 01:45:00|597.83|595.43|597.58|595.18|598.33|595.93|595.83|593.43|0
1654048200000|2022-06-01 01:50:00|597.83|595.43|597.33|594.93|597.83|595.43|596.08|593.68|0
1654048500000|2022-06-01 01:55:00|597.21|594.81|597.83|595.43|598.08|595.68|596.58|594.18|0
1654048800000|2022-06-01 02:00:00|597.96|595.56|598.58|596.18|599.58|597.18|597.96|595.56|0
1654049100000|2022-06-01 02:05:00|598.83|596.43|599.83|597.43|601.08|598.68|598.08|595.68|0
1654049400000|2022-06-01 02:10:00|600.08|597.68|598.83|596.43|600.08|597.68|598.58|596.18|0
1654049700000|2022-06-01 02:15:00|598.71|596.31|598.33|595.93|599.08|596.68|597.96|595.56|0
1654050000000|2022-06-01 02:20:00|598.21|595.81|598.96|596.56|599.83|597.43|596.96|594.56|0
1654050300000|2022-06-01 02:25:00|599.08|596.68|600.08|597.68|600.33|597.93|598.71|596.31|0
1654050600000|2022-06-01 02:30:00|600.33|597.93|599.83|597.43|600.71|598.31|599.33|596.93|0
1654050900000|2022-06-01 02:35:00|600.08|597.68|599.08|596.68|600.58|598.18|598.83|596.43|0
1654051200000|2022-06-01 02:40:00|599.33|596.93|599.58|597.18|600.08|597.68|599.08|596.68|0
1654051500000|2022-06-01 02:45:00|599.46|597.06|600.58|598.18|600.83|598.43|599.33|596.93|0
1654051800000|2022-06-01 02:50:00|600.83|598.43|603.96|601.56|604.58|602.18|600.21|597.81|0
1654052100000|2022-06-01 02:55:00|604.08|601.68|605.08|602.68|605.58|603.18|603.33|600.93|0
1654052400000|2022-06-01 03:00:00|605.33|602.93|606.33|603.93|607.83|605.43|605.21|602.81|0
1654052700000|2022-06-01 03:05:00|606.21|603.81|608.08|605.68|608.33|605.93|606.08|603.68|0
1654053000000|2022-06-01 03:10:00|607.83|605.43|607.83|605.43|608.58|606.18|606.33|603.93|0
1654053300000|2022-06-01 03:15:00|608.08|605.68|606.58|604.18|608.08|605.68|606.58|604.18|0
1654053600000|2022-06-01 03:20:00|606.83|604.43|606.58|604.18|607.33|604.93|604.83|602.43|0
1654053900000|2022-06-01 03:25:00|606.33|603.93|606.08|603.68|606.58|604.18|605.08|602.68|0
1654054200000|2022-06-01 03:30:00|606.33|603.93|606.58|604.18|606.83|604.43|605.83|603.43|0
1654054500000|2022-06-01 03:35:00|606.71|604.31|606.83|604.43|607.83|605.43|606.58|604.18|0
1654054800000|2022-06-01 03:40:00|606.58|604.18|606.83|604.43|607.33|604.93|606.08|603.68|0
1654055100000|2022-06-01 03:45:00|606.71|604.31|604.08|601.68|606.71|604.31|604.08|601.68|0
1654055400000|2022-06-01 03:50:00|604.21|601.81|605.08|602.68|605.33|602.93|604.08|601.68|0
1654055700000|2022-06-01 03:55:00|604.83|602.43|605.08|602.68|605.33|602.93|604.83|602.43|0
1654056000000|2022-06-01 04:00:00|604.83|602.43|603.83|601.43|605.08|602.68|603.58|601.18|0
1654056300000|2022-06-01 04:05:00|603.58|601.18|610.83|608.43|611.08|608.68|603.08|600.68|0
1654056600000|2022-06-01 04:10:00|610.33|607.93|611.21|608.81|612.58|610.18|610.33|607.93|0
1654056900000|2022-06-01 04:15:00|611.08|608.68|611.08|608.68|612.33|609.93|611.08|608.68|0
1654057200000|2022-06-01 04:20:00|611.21|608.81|609.83|607.43|611.33|608.93|609.58|607.18|0
1654057500000|2022-06-01 04:25:00|610.08|607.68|608.58|606.18|610.58|608.18|608.33|605.93|0
1654057800000|2022-06-01 04:30:00|608.33|605.93|609.33|606.93|609.33|606.93|608.33|605.93|0
1654058100000|2022-06-01 04:35:00|609.21|606.81|606.83|604.43|609.83|607.43|606.83|604.43|0
1654058400000|2022-06-01 04:40:00|607.08|604.68|607.33|604.93|608.33|605.93|606.83|604.43|0
1654058700000|2022-06-01 04:45:00|607.58|605.18|607.96|605.56|608.58|606.18|606.58|604.18|0
1654059000000|2022-06-01 04:50:00|607.83|605.43|608.33|605.93|609.33|606.93|607.83|605.43|0
1654059300000|2022-06-01 04:55:00|607.83|605.43|604.33|601.93|607.83|605.43|604.08|601.68|0
1654059600000|2022-06-01 05:00:00|603.83|601.43|603.58|601.18|605.33|602.93|602.83|600.43|0
1654059900000|2022-06-01 05:05:00|603.33|600.93|602.58|600.18|603.33|600.93|600.33|597.93|0
1654060200000|2022-06-01 05:10:00|602.83|600.43|604.83|602.43|605.08|602.68|602.33|599.93|0
1654060500000|2022-06-01 05:15:00|604.71|602.31|607.08|604.68|607.58|605.18|603.83|601.43|0
1654060800000|2022-06-01 05:20:00|606.96|604.56|609.58|607.18|610.08|607.68|606.83|604.43|0
1654061100000|2022-06-01 05:25:00|609.33|606.93|609.83|607.43|610.33|607.93|608.58|606.18|0
1654061400000|2022-06-01 05:30:00|610.21|607.81|617.83|615.43|617.83|615.43|610.21|607.81|0
1654061700000|2022-06-01 05:35:00|617.71|615.31|616.08|613.68|617.71|615.31|615.21|612.81|0
1654062000000|2022-06-01 05:40:00|615.83|613.43|615.83|613.43|616.21|613.81|614.33|611.93|0
1654062300000|2022-06-01 05:45:00|616.08|613.68|620.33|617.93|620.33|617.93|615.08|612.68|0
1654062600000|2022-06-01 05:50:00|620.58|618.18|620.33|617.93|620.58|618.18|617.33|614.93|0
1654062900000|2022-06-01 05:55:00|619.83|617.43|617.46|615.06|620.83|618.43|617.33|614.93|0
1654063200000|2022-06-01 06:00:00|617.08|614.68|615.83|613.43|620.08|617.68|615.58|613.18|0
1654063500000|2022-06-01 06:05:00|615.58|613.18|611.33|608.93|615.83|613.43|611.33|608.93|0
1654063800000|2022-06-01 06:10:00|611.08|608.68|611.08|608.68|611.83|609.43|608.33|605.93|0
1654064100000|2022-06-01 06:15:00|611.33|608.93|613.58|611.18|613.58|611.18|609.83|607.43|0
1654064400000|2022-06-01 06:20:00|613.46|611.06|609.46|607.06|614.08|611.68|609.33|606.93|0
1654064700000|2022-06-01 06:25:00|609.71|607.31|612.46|610.06|612.83|610.43|609.58|607.18|0
1654065000000|2022-06-01 06:30:00|612.33|609.93|612.83|610.43|612.83|610.43|611.08|608.68|0
1654065300000|2022-06-01 06:35:00|613.08|610.68|612.58|610.18|615.58|613.18|611.46|609.06|0
1654065600000|2022-06-01 06:40:00|612.33|609.93|609.83|607.43|612.58|610.18|608.58|606.18|0
1654065900000|2022-06-01 06:45:00|609.96|607.56|606.83|604.43|610.83|608.43|606.83|604.43|0
1654066200000|2022-06-01 06:50:00|607.08|604.68|608.58|606.18|609.58|607.18|607.08|604.68|0
1654066500000|2022-06-01 06:55:00|608.46|606.06|607.58|605.18|608.96|606.56|607.08|604.68|0
1654066800000|2022-06-01 07:00:00|607.33|604.93|607.21|604.81|610.83|608.43|603.83|601.43|0
1654067100000|2022-06-01 07:05:00|606.88|604.88|607.01|605.01|609.76|607.76|603.51|601.51|0
1654067400000|2022-06-01 07:10:00|607.13|605.13|605.38|603.38|607.63|605.63|602.63|600.63|0
1654067700000|2022-06-01 07:15:00|605.13|603.13|604.88|602.88|606.63|604.63|603.38|601.38|0
1654068000000|2022-06-01 07:20:00|605.13|603.13|607.38|605.38|609.63|607.63|604.38|602.38|0
1654068300000|2022-06-01 07:25:00|607.63|605.63|606.38|604.38|609.01|607.01|604.63|602.63|0
1654068600000|2022-06-01 07:30:00|606.63|604.63|602.76|600.76|609.26|607.26|602.63|600.63|0
1654068900000|2022-06-01 07:35:00|602.88|600.88|604.38|602.38|604.38|602.38|601.38|599.38|0
1654069200000|2022-06-01 07:40:00|605.63|603.63|611.88|609.88|614.13|612.13|604.88|602.88|0
1654069500000|2022-06-01 07:45:00|611.63|609.63|610.38|608.38|613.38|611.38|609.51|607.51|0
1654069800000|2022-06-01 07:50:00|610.01|608.01|611.63|609.63|612.63|610.63|608.38|606.38|0
1654070100000|2022-06-01 07:55:00|611.88|609.88|610.51|608.51|611.88|609.88|607.63|605.63|0
1654070400000|2022-06-01 08:00:00|610.63|608.63|611.38|609.38|612.63|610.63|609.13|607.13|0
1654070700000|2022-06-01 08:05:00|611.26|609.26|617.63|615.63|621.88|619.88|610.63|608.63|0
1654071000000|2022-06-01 08:10:00|617.88|615.88|624.01|622.01|624.26|622.26|617.88|615.88|0
1654071300000|2022-06-01 08:15:00|624.13|622.13|622.88|620.88|624.13|622.13|621.13|619.13|0
1654071600000|2022-06-01 08:20:00|622.63|620.63|620.38|618.38|624.88|622.88|620.38|618.38|0
1654071900000|2022-06-01 08:25:00|620.13|618.13|619.13|617.13|621.38|619.38|618.63|616.63|0
1654072200000|2022-06-01 08:30:00|618.88|616.88|617.88|615.88|618.88|616.88|615.76|613.76|0
1654072500000|2022-06-01 08:35:00|617.63|615.63|619.51|617.51|620.63|618.63|616.26|614.26|0
1654072800000|2022-06-01 08:40:00|618.88|616.88|619.13|617.13|621.63|619.63|617.63|615.63|0
1654073100000|2022-06-01 08:45:00|618.38|616.38|614.13|612.13|618.88|616.88|614.01|612.01|0
1654073400000|2022-06-01 08:50:00|614.26|612.26|615.38|613.38|615.76|613.76|614.26|612.26|0
1654073700000|2022-06-01 08:55:00|615.13|613.13|618.01|616.01|618.01|616.01|615.13|613.13|0
1654074000000|2022-06-01 09:00:00|617.13|615.13|616.76|614.76|617.88|615.88|614.38|612.38|0
1654074300000|2022-06-01 09:05:00|616.26|614.26|614.13|612.13|616.51|614.51|612.38|610.38|0
1654074600000|2022-06-01 09:10:00|613.88|611.88|614.63|612.63|615.38|613.38|613.88|611.88|0
1654074900000|2022-06-01 09:15:00|614.38|612.38|614.38|612.38|614.76|612.76|613.13|611.13|0
1654075200000|2022-06-01 09:20:00|614.26|612.26|611.88|609.88|615.26|613.26|610.38|608.38|0
1654075500000|2022-06-01 09:25:00|612.01|610.01|611.38|609.38|612.26|610.26|610.38|608.38|0
1654075800000|2022-06-01 09:30:00|611.13|609.13|609.63|607.63|611.38|609.38|609.63|607.63|0
1654076100000|2022-06-01 09:35:00|609.51|607.51|611.63|609.63|611.63|609.63|609.13|607.13|0
1654076400000|2022-06-01 09:40:00|611.76|609.76|611.63|609.63|612.88|610.88|611.63|609.63|0
1654076700000|2022-06-01 09:45:00|611.88|609.88|613.88|611.88|614.13|612.13|611.63|609.63|0
1654077000000|2022-06-01 09:50:00|614.01|612.01|613.13|611.13|615.38|613.38|612.88|610.88|0
1654077300000|2022-06-01 09:55:00|613.38|611.38|615.38|613.38|615.63|613.63|613.13|611.13|0
1654077600000|2022-06-01 10:00:00|615.63|613.63|615.38|613.38|616.13|614.13|614.13|612.13|0
1654077900000|2022-06-01 10:05:00|615.13|613.13|617.63|615.63|618.76|616.76|614.38|612.38|0
1654078200000|2022-06-01 10:10:00|617.38|615.38|618.13|616.13|619.38|617.38|617.13|615.13|0
1654078500000|2022-06-01 10:15:00|618.63|616.63|617.13|615.13|619.13|617.13|616.13|614.13|0
1654078800000|2022-06-01 10:20:00|617.01|615.01|618.88|616.88|620.63|618.63|616.63|614.63|0
1654079100000|2022-06-01 10:25:00|618.63|616.63|619.63|617.63|621.13|619.13|618.63|616.63|0
1654079400000|2022-06-01 10:30:00|619.88|617.88|618.13|616.13|619.88|617.88|616.13|614.13|0
1654079700000|2022-06-01 10:35:00|618.26|616.26|621.38|619.38|621.76|619.76|616.88|614.88|0
1654080000000|2022-06-01 10:40:00|621.13|619.13|617.13|615.13|621.13|619.13|616.88|614.88|0
1654080300000|2022-06-01 10:45:00|616.88|614.88|619.88|617.88|619.88|617.88|616.88|614.88|0
1654080600000|2022-06-01 10:50:00|619.63|617.63|622.26|620.26|622.38|620.38|619.51|617.51|0
1654080900000|2022-06-01 10:55:00|622.38|620.38|620.63|618.63|624.13|622.13|619.13|617.13|0
1654081200000|2022-06-01 11:00:00|620.76|618.76|617.13|615.13|620.76|618.76|616.88|614.88|0
1654081500000|2022-06-01 11:05:00|616.88|614.88|613.13|611.13|617.51|615.51|610.88|608.88|0
1654081800000|2022-06-01 11:10:00|613.38|611.38|613.13|611.13|615.01|613.01|611.88|609.88|0
1654082100000|2022-06-01 11:15:00|612.88|610.88|615.13|613.13|615.26|613.26|612.88|610.88|0
1654082400000|2022-06-01 11:20:00|615.26|613.26|615.13|613.13|616.88|614.88|614.38|612.38|0
1654082700000|2022-06-01 11:25:00|615.01|613.01|613.88|611.88|615.38|613.38|613.88|611.88|0
1654083000000|2022-06-01 11:30:00|614.01|612.01|613.13|611.13|616.63|614.63|610.13|608.13|0
1654083300000|2022-06-01 11:35:00|613.26|611.26|611.88|609.88|613.26|611.26|609.38|607.38|0
1654083600000|2022-06-01 11:40:00|612.01|610.01|614.76|612.76|615.01|613.01|611.63|609.63|0
1654083900000|2022-06-01 11:45:00|614.63|612.63|611.63|609.63|615.38|613.38|608.38|606.38|0
1654084200000|2022-06-01 11:50:00|611.38|609.38|612.76|610.76|614.26|612.26|611.13|609.13|0
1654084500000|2022-06-01 11:55:00|612.88|610.88|606.63|604.63|612.88|610.88|606.63|604.63|0
1654084800000|2022-06-01 12:00:00|606.38|604.38|605.63|603.63|608.13|606.13|603.63|601.63|0
1654085100000|2022-06-01 12:05:00|605.88|603.88|606.63|604.63|607.01|605.01|603.38|601.38|0
1654085400000|2022-06-01 12:10:00|606.88|604.88|606.13|604.13|606.88|604.88|604.63|602.63|0
1654085700000|2022-06-01 12:15:00|605.88|603.88|608.38|606.38|608.38|606.38|604.88|602.88|0
1654086000000|2022-06-01 12:20:00|607.63|605.63|602.63|600.63|608.63|606.63|602.38|600.38|0
1654086300000|2022-06-01 12:25:00|602.88|600.88|600.88|598.88|603.63|601.63|598.88|596.88|0
1654086600000|2022-06-01 12:30:00|600.63|598.63|599.88|597.88|603.38|601.38|599.88|597.88|0
1654086900000|2022-06-01 12:35:00|599.63|597.63|600.13|598.13|601.38|599.38|599.38|597.38|0
1654087200000|2022-06-01 12:40:00|600.26|598.26|598.26|596.26|602.13|600.13|597.88|595.88|0
1654087500000|2022-06-01 12:45:00|598.13|596.13|601.13|599.13|602.13|600.13|598.13|596.13|0
1654087800000|2022-06-01 12:50:00|601.38|599.38|600.13|598.13|601.88|599.88|599.38|597.38|0
1654088100000|2022-06-01 12:55:00|600.01|598.01|603.38|601.38|603.38|601.38|598.88|596.88|0
1654088400000|2022-06-01 13:00:00|602.51|600.51|603.88|601.88|605.88|603.88|600.88|598.88|0
1654088700000|2022-06-01 13:05:00|604.13|602.13|599.63|597.63|604.63|602.63|599.63|597.63|0
1654089000000|2022-06-01 13:10:00|599.88|597.88|599.13|597.13|600.63|598.63|596.38|594.38|0
1654089300000|2022-06-01 13:15:00|599.01|597.01|595.88|593.88|601.13|599.13|595.63|593.63|0
1654089600000|2022-06-01 13:20:00|596.63|594.63|596.88|594.88|599.88|597.88|596.26|594.26|0
1654089900000|2022-06-01 13:25:00|596.13|594.13|596.38|594.38|597.88|595.88|596.13|594.13|0
1654090200000|2022-06-01 13:30:00|596.88|594.88|592.88|590.88|597.13|595.13|586.63|584.63|0
1654090500000|2022-06-01 13:35:00|591.63|589.63|601.63|599.63|601.88|599.88|586.13|584.13|0
1654090800000|2022-06-01 13:40:00|601.38|599.38|600.63|598.63|603.88|601.88|597.13|595.13|0
1654091100000|2022-06-01 13:45:00|599.13|597.13|605.38|603.38|608.76|606.76|597.13|595.13|0
1654091400000|2022-06-01 13:50:00|604.63|602.63|597.13|595.13|606.88|604.88|596.26|594.26|0
1654091700000|2022-06-01 13:55:00|595.88|593.88|600.01|598.01|602.88|600.88|594.63|592.63|0
1654092000000|2022-06-01 14:00:00|598.51|596.51|607.13|605.13|613.38|611.38|596.88|594.88|0
1654092300000|2022-06-01 14:05:00|608.63|606.63|622.38|620.38|625.88|623.88|607.63|605.63|0
1654092600000|2022-06-01 14:10:00|622.63|620.63|628.13|626.13|629.5|627.5|618.88|616.88|0
1654092900000|2022-06-01 14:15:00|629.13|627.13|640.38|638.38|640.87|638.87|629.13|627.13|0
1654093200000|2022-06-01 14:20:00|640.88|638.88|640.62|638.62|640.88|638.88|636.63|634.63|0
1654093500000|2022-06-01 14:25:00|640.87|638.87|645.12|643.12|645.87|643.87|637.13|635.13|0
1654093800000|2022-06-01 14:30:00|645.62|643.62|651.12|649.12|651.87|649.87|639.37|637.37|0
1654094100000|2022-06-01 14:35:00|652.12|650.12|650.25|648.25|657.37|655.37|649.37|647.37|0
1654094400000|2022-06-01 14:40:00|650.62|648.62|647.12|645.12|651.62|649.62|644.87|642.87|0
1654094700000|2022-06-01 14:45:00|647.87|645.87|652.37|650.37|652.37|650.37|645.87|643.87|0
1654095000000|2022-06-01 14:50:00|652.62|650.62|641.12|639.12|653.37|651.37|640.25|638.25|0
1654095300000|2022-06-01 14:55:00|641.37|639.37|640.87|638.87|643.87|641.87|638.62|636.62|0
1654095600000|2022-06-01 15:00:00|641.87|639.87|648.62|646.62|652.37|650.37|641.37|639.37|0
1654095900000|2022-06-01 15:05:00|649.12|647.12|653.62|651.62|653.62|651.62|645.62|643.62|0
1654096200000|2022-06-01 15:10:00|653.37|651.37|650.87|648.87|653.62|651.62|645.87|643.87|0
1654096500000|2022-06-01 15:15:00|651|649|654.87|652.87|659.37|657.37|649.5|647.5|0
1654096800000|2022-06-01 15:20:00|656.12|654.12|662.62|660.62|664.87|662.87|656.12|654.12|0
1654097100000|2022-06-01 15:25:00|662.87|660.87|660.87|658.87|668.87|666.87|660.87|658.87|0
1654097400000|2022-06-01 15:30:00|661.12|659.12|663.37|661.37|665.37|663.37|658.12|656.12|0
1654097700000|2022-06-01 15:35:00|662.62|660.62|664.12|662.12|668.37|666.37|661.62|659.62|0
1654098000000|2022-06-01 15:40:00|665.5|663.5|672.37|670.37|672.37|670.37|665.37|663.37|0
1654098300000|2022-06-01 15:45:00|672.87|670.87|673.37|671.37|673.62|671.62|667.37|665.37|0
1654098600000|2022-06-01 15:50:00|673.62|671.62|670.12|668.12|674.87|672.87|668.87|666.87|0
1654098900000|2022-06-01 15:55:00|669.37|667.37|672.5|670.5|673.12|671.12|666.87|664.87|0
1654099200000|2022-06-01 16:00:00|672.87|670.87|675.12|673.12|676.87|674.87|671.37|669.37|0
1654099500000|2022-06-01 16:05:00|675.62|673.62|672.37|670.37|675.75|673.75|669.62|667.62|0
1654099800000|2022-06-01 16:10:00|673.12|671.12|671.62|669.62|678.12|676.12|671.62|669.62|0
1654100100000|2022-06-01 16:15:00|671.87|669.87|667.12|665.12|672.5|670.5|667.12|665.12|0
1654100400000|2022-06-01 16:20:00|666.87|664.87|665.87|663.87|667.87|665.87|664.37|662.37|0
1654100700000|2022-06-01 16:25:00|666.12|664.12|673.37|671.37|673.37|671.37|665.37|663.37|0
1654101000000|2022-06-01 16:30:00|673.87|671.87|666.37|664.37|673.87|671.87|664.37|662.37|0
1654101300000|2022-06-01 16:35:00|666.12|664.12|667.87|665.87|670.87|668.87|664.62|662.62|0
1654101600000|2022-06-01 16:40:00|668.37|666.37|672.12|670.12|672.37|670.37|665.12|663.12|0
1654101900000|2022-06-01 16:45:00|672.37|670.37|675.62|673.62|677.62|675.62|671.37|669.37|0
1654102200000|2022-06-01 16:50:00|675.37|673.37|670.62|668.62|679.12|677.12|670.62|668.62|0
1654102500000|2022-06-01 16:55:00|670.87|668.87|669|667|672.87|670.87|667.12|665.12|0
1654102800000|2022-06-01 17:00:00|669.37|667.37|669.37|667.37|670.62|668.62|664.87|662.87|0
1654103100000|2022-06-01 17:05:00|669.75|667.75|659.13|657.13|669.75|667.75|659.13|657.13|0
1654103400000|2022-06-01 17:10:00|658.88|656.88|663.25|661.25|663.62|661.62|656.63|654.63|0
1654103700000|2022-06-01 17:15:00|662.87|660.87|657.38|655.38|662.87|660.87|656.13|654.13|0
1654104000000|2022-06-01 17:20:00|657.63|655.63|658.88|656.88|660.38|658.38|653.13|651.13|0
1654104300000|2022-06-01 17:25:00|658.38|656.38|656.88|654.88|658.38|656.38|653.13|651.13|0
1654104600000|2022-06-01 17:30:00|657.13|655.13|653.62|651.62|660.37|658.37|653.12|651.12|0
1654104900000|2022-06-01 17:35:00|653.87|651.87|648.37|646.37|654.62|652.62|646.62|644.62|0
1654105200000|2022-06-01 17:40:00|648.62|646.62|647.37|645.37|650.37|648.37|646.12|644.12|0
1654105500000|2022-06-01 17:45:00|646.87|644.87|648.62|646.62|650.37|648.37|644.87|642.87|0
1654105800000|2022-06-01 17:50:00|649.37|647.37|654.62|652.62|655.12|653.12|647.12|645.12|0
1654106100000|2022-06-01 17:55:00|655.37|653.37|650.37|648.37|655.37|653.37|645.37|643.37|0
1654106400000|2022-06-01 18:00:00|650.87|648.87|644.62|642.62|651.5|649.5|643.87|641.87|0
1654106700000|2022-06-01 18:05:00|645.12|643.12|644.87|642.87|649.62|647.62|642.37|640.37|0
1654107000000|2022-06-01 18:10:00|645|643|646|644|649.87|647.87|644.12|642.12|0
1654107300000|2022-06-01 18:15:00|645.87|643.87|647.87|645.87|650.37|648.37|643.12|641.12|0
1654107600000|2022-06-01 18:20:00|647.12|645.12|634.88|632.88|649.62|647.62|634.63|632.63|0
1654107900000|2022-06-01 18:25:00|634.76|632.76|632.13|630.13|635.88|633.88|627.88|625.88|0
1654108200000|2022-06-01 18:30:00|631.63|629.63|630.13|628.13|632.38|630.38|629.13|627.13|0
1654108500000|2022-06-01 18:35:00|630.63|628.63|634.38|632.38|634.38|632.38|627.88|625.88|0
1654108800000|2022-06-01 18:40:00|634.63|632.63|626.88|624.88|635.13|633.13|625.88|623.88|0
1654109100000|2022-06-01 18:45:00|626.13|624.13|630.38|628.38|633.63|631.63|626.13|624.13|0
1654109400000|2022-06-01 18:50:00|630.88|628.88|636.88|634.88|637.38|635.38|630.63|628.63|0
1654109700000|2022-06-01 18:55:00|636.38|634.38|637.26|635.26|640.12|638.12|633.38|631.38|0
1654110000000|2022-06-01 19:00:00|636.88|634.88|639.38|637.38|642.87|640.87|634.13|632.13|0
1654110300000|2022-06-01 19:05:00|640.12|638.12|634.38|632.38|640.12|638.12|632.13|630.13|0
1654110600000|2022-06-01 19:10:00|635.13|633.13|628.26|626.26|636.13|634.13|626.88|624.88|0
1654110900000|2022-06-01 19:15:00|628.38|626.38|628.38|626.38|631.63|629.63|623.38|621.38|0
1654111200000|2022-06-01 19:20:00|628.51|626.51|628.13|626.13|630.13|628.13|624.88|622.88|0
1654111500000|2022-06-01 19:25:00|628.76|626.76|630.13|628.13|633.63|631.63|628.13|626.13|0
1654111800000|2022-06-01 19:30:00|631.38|629.38|635.12|633.12|636.12|634.12|631.38|629.38|0
1654112100000|2022-06-01 19:35:00|635.87|633.87|627.87|625.87|638.37|636.37|627.87|625.87|0
1654112400000|2022-06-01 19:40:00|627.62|625.62|631.12|629.12|631.12|629.12|624.5|622.5|0
1654112700000|2022-06-01 19:45:00|632.12|630.12|630.37|628.37|634.87|632.87|628.12|626.12|0
1654113000000|2022-06-01 19:50:00|626.62|624.62|643.62|641.62|644.12|642.12|626.62|624.62|0
1654113300000|2022-06-01 19:55:00|644.62|642.62|652.12|650.12|653.12|651.12|643.37|641.37|0
1654113600000|2022-06-01 20:00:00|651.87|649.87|652.12|650.12|653.87|651.87|649.12|647.12|0
1654113900000|2022-06-01 20:05:00|651.87|649.87|653.62|651.62|656.62|654.62|651.62|649.62|0
1654114200000|2022-06-01 20:10:00|653.37|651.37|651.87|649.87|655.12|653.12|651.87|649.87|0
1654114500000|2022-06-01 20:15:00|651.82|649.42|654.82|652.42|654.82|652.42|651.7|649.3|0
1654114800000|2022-06-01 20:20:00|655.07|652.67|653.82|651.42|656.07|653.67|653.82|651.42|0
1654115100000|2022-06-01 20:25:00|653.7|651.3|653.32|650.92|654.07|651.67|653.07|650.67|0
1654115400000|2022-06-01 20:30:00|653.57|651.17|654.45|652.05|654.82|652.42|652.32|649.92|0
1654115700000|2022-06-01 20:35:00|654.57|652.17|654.82|652.42|655.07|652.67|653.82|651.42|0
1654116000000|2022-06-01 20:40:00|655.07|652.67|656.32|653.92|656.57|654.17|655.07|652.67|0
1654116300000|2022-06-01 20:45:00|656.07|653.67|653.82|651.42|657.07|654.67|653.57|651.17|0
1654116600000|2022-06-01 20:50:00|654.45|652.05|656.2|653.8|656.2|653.8|653.07|650.67|0
1654116900000|2022-06-01 20:55:00|655.82|653.42|654.45|652.05|657.82|655.42|653.95|651.55|0
1654117200000|2022-06-01 21:00:00|654.47|652.07|654.94|652.54|655.05|652.65|653.64|651.24|0
1654117500000|2022-06-01 21:05:00|654.8|652.4|654.8|652.4|654.91|652.51|654.8|652.4|0
1654117800000|2022-06-01 21:10:00|654.76|652.36|655.12|652.72|655.16|652.76|654.72|652.32|0
1654118100000|2022-06-01 21:15:00|654.65|652.25|654.18|651.78|654.65|652.25|654.11|651.71|0
1654118400000|2022-06-01 21:20:00|654.11|651.71|653.93|651.53|654.21|651.81|653.93|651.53|0
1654118700000|2022-06-01 21:25:00|653.96|651.56|654.04|651.64|654.43|652.03|653.96|651.56|0
1654119000000|2022-06-01 21:30:00|654.07|651.67|654.43|652.03|654.54|652.14|654|651.6|0
1654119300000|2022-06-01 21:35:00|654.5|652.1|654.32|651.92|654.5|652.1|654.32|651.92|0
1654119600000|2022-06-01 21:40:00|654.25|651.85|654.39|651.99|654.39|651.99|654|651.6|0
1654119900000|2022-06-01 21:45:00|654.32|651.92|655.05|652.65|655.12|652.72|654.32|651.92|0
1654120200000|2022-06-01 21:50:00|655.02|652.62|655.02|652.62|655.45|653.05|655.02|652.62|0
1654120500000|2022-06-01 21:55:00|654.94|652.54|654.65|652.25|655.12|652.72|654.32|651.92|0
1654120800000|2022-06-01 22:00:00|653.7|651.3|653.2|650.8|655.07|652.67|652.45|650.05|0
1654121100000|2022-06-01 22:05:00|653.07|650.67|654.95|652.55|655.32|652.92|652.82|650.42|0
1654121400000|2022-06-01 22:10:00|654.82|652.42|655.45|653.05|657.07|654.67|654.82|652.42|0
1654121700000|2022-06-01 22:15:00|655.32|652.92|653.32|650.92|655.32|652.92|652.07|649.67|0
1654122000000|2022-06-01 22:20:00|653.2|650.8|655.82|653.42|657.07|654.67|652.57|650.17|0
1654122300000|2022-06-01 22:25:00|655.57|653.17|656.82|654.42|657.07|654.67|655.32|652.92|0
1654122600000|2022-06-01 22:30:00|657.07|654.67|657.57|655.17|659.2|656.8|656.07|653.67|0
1654122900000|2022-06-01 22:35:00|657.07|654.67|659.07|656.67|659.57|657.17|657.07|654.67|0
1654123200000|2022-06-01 22:40:00|659.32|656.92|658.57|656.17|659.57|657.17|656.57|654.17|0
1654123500000|2022-06-01 22:45:00|658.7|656.3|660.45|658.05|661.07|658.67|657.57|655.17|0
1654123800000|2022-06-01 22:50:00|660.32|657.92|660.07|657.67|661.32|658.92|659.7|657.3|0
1654124100000|2022-06-01 22:55:00|659.95|657.55|660.82|658.42|661.07|658.67|659.57|657.17|0
1654124400000|2022-06-01 23:00:00|660.57|658.17|659.82|657.42|661.57|659.17|659.07|656.67|0
1654124700000|2022-06-01 23:05:00|659.95|657.55|660.57|658.17|661.07|658.67|659.57|657.17|0
1654125000000|2022-06-01 23:10:00|660.82|658.42|659.45|657.05|662.2|659.8|659.2|656.8|0
1654125300000|2022-06-01 23:15:00|659.32|656.92|659.82|657.42|660.57|658.17|658.82|656.42|0
1654125600000|2022-06-01 23:20:00|659.57|657.17|659.07|656.67|660.07|657.67|658.32|655.92|0
1654125900000|2022-06-01 23:25:00|658.95|656.55|658.32|655.92|659.07|656.67|657.82|655.42|0
1654126200000|2022-06-01 23:30:00|658.07|655.67|659.57|657.17|659.57|657.17|657.7|655.3|0
1654126500000|2022-06-01 23:35:00|659.7|657.3|660.32|657.92|660.57|658.17|659.32|656.92|0
1654126800000|2022-06-01 23:40:00|660.07|657.67|663.82|661.42|664.57|662.17|660.07|657.67|0
1654127100000|2022-06-01 23:45:00|664.32|661.92|663.32|660.92|664.95|662.55|663.32|660.92|0
1654127400000|2022-06-01 23:50:00|663.57|661.17|664.82|662.42|665.32|662.92|663.57|661.17|0
1654127700000|2022-06-01 23:55:00|664.57|662.17|663.82|661.42|665.32|662.92|663.45|661.05|0
1654128000000|2022-06-02 00:00:00|663.57|661.17|666.2|663.8|666.32|663.92|662.07|659.67|0
1654128300000|2022-06-02 00:05:00|665.95|663.55|663.32|660.92|667.57|665.17|663.07|660.67|0
1654128600000|2022-06-02 00:10:00|663.07|660.67|660.57|658.17|664.32|661.92|659.57|657.17|0
1654128900000|2022-06-02 00:15:00|660.32|657.92|653.57|651.17|660.57|658.17|653.57|651.17|0
1654129200000|2022-06-02 00:20:00|653.32|650.92|650.82|648.42|654.32|651.92|650.32|647.92|0
1654129500000|2022-06-02 00:25:00|651.07|648.67|650.07|647.67|651.82|649.42|647.07|644.67|0
1654129800000|2022-06-02 00:30:00|649.82|647.42|650.82|648.42|651.32|648.92|649.32|646.92|0
1654130100000|2022-06-02 00:35:00|650.57|648.17|647.07|644.67|651.07|648.67|646.2|643.8|0
1654130400000|2022-06-02 00:40:00|646.82|644.42|647.82|645.42|648.57|646.17|645.57|643.17|0
1654130700000|2022-06-02 00:45:00|647.57|645.17|644.95|642.55|648.57|646.17|644.7|642.3|0
1654131000000|2022-06-02 00:50:00|644.57|642.17|647.82|645.42|647.82|645.42|644.57|642.17|0
1654131300000|2022-06-02 00:55:00|647.95|645.55|647.2|644.8|648.07|645.67|645.82|643.42|0
1654131600000|2022-06-02 01:00:00|647.07|644.67|648.57|646.17|649.07|646.67|645.82|643.42|0
1654131900000|2022-06-02 01:05:00|649.07|646.67|647.32|644.92|649.82|647.42|647.32|644.92|0
1654132200000|2022-06-02 01:10:00|647.2|644.8|648.57|646.17|649.07|646.67|647.07|644.67|0
1654132500000|2022-06-02 01:15:00|648.32|645.92|648.57|646.17|649.57|647.17|647.57|645.17|0
1654132800000|2022-06-02 01:20:00|648.45|646.05|647.32|644.92|648.45|646.05|645.07|642.67|0
1654133100000|2022-06-02 01:25:00|647.07|644.67|645.07|642.67|648.07|645.67|644.82|642.42|0
1654133400000|2022-06-02 01:30:00|644.57|642.17|644.82|642.42|646.07|643.67|643.32|640.92|0
1654133700000|2022-06-02 01:35:00|644.57|642.17|646.32|643.92|647.07|644.67|644.57|642.17|0
1654134000000|2022-06-02 01:40:00|646.07|643.67|648.57|646.17|648.95|646.55|645.57|643.17|0
1654134300000|2022-06-02 01:45:00|648.82|646.42|647.7|645.3|648.82|646.42|647.07|644.67|0
1654134600000|2022-06-02 01:50:00|647.57|645.17|647.32|644.92|649.82|647.42|646.07|643.67|0
1654134900000|2022-06-02 01:55:00|647.2|644.8|650.82|648.42|650.82|648.42|647.2|644.8|0
1654135200000|2022-06-02 02:00:00|650.57|648.17|653.82|651.42|654.32|651.92|650.32|647.92|0
1654135500000|2022-06-02 02:05:00|654.57|652.17|651.32|648.92|655.32|652.92|650.82|648.42|0
1654135800000|2022-06-02 02:10:00|651.57|649.17|648.57|646.17|652.32|649.92|648.32|645.92|0
1654136100000|2022-06-02 02:15:00|648.07|645.67|647.32|644.92|649.07|646.67|646.82|644.42|0
1654136400000|2022-06-02 02:20:00|647.07|644.67|647.82|645.42|649.07|646.67|646.57|644.17|0
1654136700000|2022-06-02 02:25:00|647.7|645.3|647.82|645.42|648.57|646.17|646.82|644.42|0
1654137000000|2022-06-02 02:30:00|647.57|645.17|646.32|643.92|648.57|646.17|646.07|643.67|0
1654137300000|2022-06-02 02:35:00|646.57|644.17|648.57|646.17|649.32|646.92|646.07|643.67|0
1654137600000|2022-06-02 02:40:00|649.07|646.67|650.82|648.42|651.07|648.67|648.82|646.42|0
1654137900000|2022-06-02 02:45:00|650.95|648.55|649.07|646.67|651.57|649.17|648.32|645.92|0
1654138200000|2022-06-02 02:50:00|648.95|646.55|649.82|647.42|650.7|648.3|648.82|646.42|0
1654138500000|2022-06-02 02:55:00|650.07|647.67|652.45|650.05|652.82|650.42|648.82|646.42|0
1654138800000|2022-06-02 03:00:00|652.32|649.92|652.32|649.92|652.57|650.17|650.7|648.3|0
1654139100000|2022-06-02 03:05:00|652.07|649.67|652.07|649.67|652.45|650.05|649.57|647.17|0
1654139400000|2022-06-02 03:10:00|651.95|649.55|653.07|650.67|654.07|651.67|651.82|649.42|0
1654139700000|2022-06-02 03:15:00|652.95|650.55|652.07|649.67|652.95|650.55|651.07|648.67|0
1654140000000|2022-06-02 03:20:00|651.95|649.55|651.82|649.42|651.95|649.55|650.82|648.42|0
1654140300000|2022-06-02 03:25:00|651.7|649.3|652.07|649.67|652.32|649.92|651.32|648.92|0
1654140600000|2022-06-02 03:30:00|651.95|649.55|652.45|650.05|653.07|650.67|651.32|648.92|0
1654140900000|2022-06-02 03:35:00|652.57|650.17|653.07|650.67|654.82|652.42|652.57|650.17|0
1654141200000|2022-06-02 03:40:00|652.82|650.42|652.57|650.17|652.95|650.55|650.95|648.55|0
1654141500000|2022-06-02 03:45:00|652.7|650.3|651.7|649.3|653.57|651.17|651.32|648.92|0
1654141800000|2022-06-02 03:50:00|651.32|648.92|652.7|650.3|652.95|650.55|651.07|648.67|0
1654142100000|2022-06-02 03:55:00|652.95|650.55|651.82|649.42|653.07|650.67|651.57|649.17|0
1654142400000|2022-06-02 04:00:00|651.7|649.3|652.07|649.67|652.57|650.17|650.82|648.42|0
1654142700000|2022-06-02 04:05:00|651.82|649.42|652.82|650.42|653.07|650.67|651.32|648.92|0
1654143000000|2022-06-02 04:10:00|652.57|650.17|652.07|649.67|652.7|650.3|651.32|648.92|0
1654143300000|2022-06-02 04:15:00|651.95|649.55|648.82|646.42|652.07|649.67|648.82|646.42|0
1654143600000|2022-06-02 04:20:00|648.95|646.55|649.82|647.42|650.07|647.67|648.82|646.42|0
1654143900000|2022-06-02 04:25:00|649.57|647.17|649.57|647.17|650.2|647.8|649.32|646.92|0
1654144200000|2022-06-02 04:30:00|649.32|646.92|649.07|646.67|649.82|647.42|649.07|646.67|0
1654144500000|2022-06-02 04:35:00|649.32|646.92|648.07|645.67|649.82|647.42|647.82|645.42|0
1654144800000|2022-06-02 04:40:00|647.82|645.42|648.32|645.92|648.57|646.17|647.32|644.92|0
1654145100000|2022-06-02 04:45:00|648.07|645.67|649.07|646.67|649.07|646.67|647.57|645.17|0
1654145400000|2022-06-02 04:50:00|649.32|646.92|648.57|646.17|649.82|647.42|648.32|645.92|0
1654145700000|2022-06-02 04:55:00|648.32|645.92|648.32|645.92|648.57|646.17|648.07|645.67|0
1654146000000|2022-06-02 05:00:00|648.07|645.67|648.57|646.17|648.57|646.17|646.82|644.42|0
1654146300000|2022-06-02 05:05:00|648.45|646.05|649.82|647.42|650.32|647.92|647.57|645.17|0
1654146600000|2022-06-02 05:10:00|650.07|647.67|655.57|653.17|655.57|653.17|650.07|647.67|0
1654146900000|2022-06-02 05:15:00|655.7|653.3|656.07|653.67|658.57|656.17|654.07|651.67|0
1654147200000|2022-06-02 05:20:00|655.82|653.42|655.82|653.42|656.82|654.42|654.82|652.42|0
1654147500000|2022-06-02 05:25:00|655.95|653.55|654.07|651.67|657.07|654.67|654.07|651.67|0
1654147800000|2022-06-02 05:30:00|653.95|651.55|655.82|653.42|655.82|653.42|653.82|651.42|0
1654148100000|2022-06-02 05:35:00|655.7|653.3|655.95|653.55|657.82|655.42|654.45|652.05|0
1654148400000|2022-06-02 05:40:00|656.07|653.67|653.82|651.42|656.07|653.67|653.57|651.17|0
1654148700000|2022-06-02 05:45:00|654.07|651.67|652.32|649.92|654.2|651.8|651.32|648.92|0
1654149000000|2022-06-02 05:50:00|651.82|649.42|649.82|647.42|652.32|649.92|649.57|647.17|0
1654149300000|2022-06-02 05:55:00|649.57|647.17|650.32|647.92|650.7|648.3|649.07|646.67|0
1654149600000|2022-06-02 06:00:00|650.57|648.17|647.7|645.3|651.07|648.67|647.45|645.05|0
1654149900000|2022-06-02 06:05:00|647.82|645.42|645.82|643.42|649.32|646.92|645.57|643.17|0
1654150200000|2022-06-02 06:10:00|645.57|643.17|648.07|645.67|648.32|645.92|645.32|642.92|0
1654150500000|2022-06-02 06:15:00|647.82|645.42|651.07|648.67|651.07|648.67|647.82|645.42|0
1654150800000|2022-06-02 06:20:00|650.82|648.42|650.07|647.67|651.32|648.92|650.07|647.67|0
1654151100000|2022-06-02 06:25:00|650.2|647.8|651.32|648.92|651.57|649.17|649.32|646.92|0
1654151400000|2022-06-02 06:30:00|651.2|648.8|651.82|649.42|652.07|649.67|650.57|648.17|0
1654151700000|2022-06-02 06:35:00|652.07|649.67|652.95|650.55|653.07|650.67|651.57|649.17|0
1654152000000|2022-06-02 06:40:00|653.07|650.67|651.82|649.42|653.07|650.67|650.57|648.17|0
1654152300000|2022-06-02 06:45:00|651.57|649.17|648.07|645.67|651.82|649.42|647.57|645.17|0
1654152600000|2022-06-02 06:50:00|647.82|645.42|646.07|643.67|648.57|646.17|645.32|642.92|0
1654152900000|2022-06-02 06:55:00|645.82|643.42|643.82|641.42|646.32|643.92|643.32|640.92|0
1654153200000|2022-06-02 07:00:00|643.57|641.17|641.45|639.05|643.95|641.55|641.32|638.92|0
1654153500000|2022-06-02 07:05:00|641.37|639.37|642.12|640.12|642.62|640.62|641.12|639.12|0
1654153800000|2022-06-02 07:10:00|641.87|639.87|641.75|639.75|644.37|642.37|641.12|639.12|0
1654154100000|2022-06-02 07:15:00|641.62|639.62|641.12|639.12|642.62|640.62|641.12|639.12|0
1654154400000|2022-06-02 07:20:00|641.5|639.5|641.37|639.37|642.62|640.62|641.12|639.12|0
1654154700000|2022-06-02 07:25:00|642.12|640.12|636.75|634.75|642.37|640.37|635.37|633.37|0
1654155000000|2022-06-02 07:30:00|636.87|634.87|639.12|637.12|640.37|638.37|635.62|633.62|0
1654155300000|2022-06-02 07:35:00|639.37|637.37|636.5|634.5|640.12|638.12|636.37|634.37|0
1654155600000|2022-06-02 07:40:00|636.62|634.62|637.62|635.62|638.62|636.62|636.37|634.37|0
1654155900000|2022-06-02 07:45:00|638|636|642.87|640.87|643.87|641.87|638|636|0
1654156200000|2022-06-02 07:50:00|643.12|641.12|641.37|639.37|643.62|641.62|639.87|637.87|0
1654156500000|2022-06-02 07:55:00|641.12|639.12|641.37|639.37|643.12|641.12|640.25|638.25|0
1654156800000|2022-06-02 08:00:00|641.12|639.12|642.12|640.12|644.87|642.87|641.12|639.12|0
1654157100000|2022-06-02 08:05:00|642.37|640.37|641.87|639.87|642.87|640.87|640.37|638.37|0
1654157400000|2022-06-02 08:10:00|641.62|639.62|636.5|634.5|641.87|639.87|635.75|633.75|0
1654157700000|2022-06-02 08:15:00|636.37|634.37|632.62|630.62|637.62|635.62|632.12|630.12|0
1654158000000|2022-06-02 08:20:00|632.12|630.12|631.5|629.5|633|631|631.12|629.12|0
1654158300000|2022-06-02 08:25:00|631.37|629.37|631.37|629.37|632.37|630.37|630.37|628.37|0
1654158600000|2022-06-02 08:30:00|631.12|629.12|631.37|629.37|632.62|630.62|630.37|628.37|0
1654158900000|2022-06-02 08:35:00|631.12|629.12|631|629|631.87|629.87|630.37|628.37|0
1654159200000|2022-06-02 08:40:00|630.87|628.87|630.75|628.75|631.37|629.37|630.25|628.25|0
1654159500000|2022-06-02 08:45:00|630.62|628.62|631.75|629.75|632.62|630.62|630.62|628.62|0
1654159800000|2022-06-02 08:50:00|631.62|629.62|633.62|631.62|633.62|631.62|631.37|629.37|0
1654160100000|2022-06-02 08:55:00|633.75|631.75|636.12|634.12|636.12|634.12|633.37|631.37|0
1654160400000|2022-06-02 09:00:00|636.37|634.37|634.87|632.87|641.87|639.87|633.87|631.87|0
1654160700000|2022-06-02 09:05:00|635.12|633.12|633.5|631.5|635.62|633.62|632.62|630.62|0
1654161000000|2022-06-02 09:10:00|633.62|631.62|633.12|631.12|634.37|632.37|632.62|630.62|0
1654161300000|2022-06-02 09:15:00|633.37|631.37|631.12|629.12|633.37|631.37|630.87|628.87|0
1654161600000|2022-06-02 09:20:00|631.25|629.25|630.75|628.75|631.87|629.87|630.12|628.12|0
1654161900000|2022-06-02 09:25:00|630.62|628.62|630.12|628.12|630.62|628.62|629.37|627.37|0
1654162200000|2022-06-02 09:30:00|630|628|632.75|630.75|633.5|631.5|629.62|627.62|0
1654162500000|2022-06-02 09:35:00|632.87|630.87|633.37|631.37|634.12|632.12|632.12|630.12|0
1654162800000|2022-06-02 09:40:00|633.12|631.12|633.12|631.12|633.5|631.5|631.87|629.87|0
1654163100000|2022-06-02 09:45:00|633.37|631.37|633.5|631.5|634|632|632.37|630.37|0
1654163400000|2022-06-02 09:50:00|633.62|631.62|635.37|633.37|636.37|634.37|633.62|631.62|0
1654163700000|2022-06-02 09:55:00|635.25|633.25|635.62|633.62|635.87|633.87|634.62|632.62|0
1654164000000|2022-06-02 10:00:00|635.5|633.5|634.75|632.75|636.25|634.25|634.5|632.5|0
1654164300000|2022-06-02 10:05:00|633.62|631.62|634.12|632.12|636.12|634.12|632.87|630.87|0
1654164600000|2022-06-02 10:10:00|634.25|632.25|632.62|630.62|634.37|632.37|632.62|630.62|0
1654164900000|2022-06-02 10:15:00|632.87|630.87|634.12|632.12|634.12|632.12|632.12|630.12|0
1654165200000|2022-06-02 10:20:00|633.87|631.87|637.62|635.62|637.62|635.62|633.87|631.87|0
1654165500000|2022-06-02 10:25:00|637.5|635.5|638.37|636.37|639.87|637.87|637.12|635.12|0
1654165800000|2022-06-02 10:30:00|638.62|636.62|637.87|635.87|638.87|636.87|636.37|634.37|0
1654166100000|2022-06-02 10:35:00|637.62|635.62|634|632|637.75|635.75|634|632|0
1654166400000|2022-06-02 10:40:00|633.75|631.75|630.37|628.37|633.75|631.75|630.25|628.25|0
1654166700000|2022-06-02 10:45:00|630.12|628.12|627.37|625.37|630.37|628.37|626.87|624.87|0
1654167000000|2022-06-02 10:50:00|627.5|625.5|627.37|625.37|629.12|627.12|627.12|625.12|0
1654167300000|2022-06-02 10:55:00|627|625|627.87|625.87|628.12|626.12|626.62|624.62|0
1654167600000|2022-06-02 11:00:00|628|626|632.12|630.12|632.12|630.12|627.87|625.87|0
1654167900000|2022-06-02 11:05:00|632|630|631.62|629.62|632.12|630.12|631.37|629.37|0
1654168200000|2022-06-02 11:10:00|631.37|629.37|632.12|630.12|632.37|630.37|630.87|628.87|0
1654168500000|2022-06-02 11:15:00|632|630|633.5|631.5|633.62|631.62|631.87|629.87|0
1654168800000|2022-06-02 11:20:00|633.37|631.37|629.37|627.37|633.62|631.62|628.75|626.75|0
1654169100000|2022-06-02 11:25:00|629.62|627.62|628.75|626.75|630.87|628.87|628.75|626.75|0
1654169400000|2022-06-02 11:30:00|629.12|627.12|630.62|628.62|632.37|630.37|628.75|626.75|0
1654169700000|2022-06-02 11:35:00|630.37|628.37|629.37|627.37|630.87|628.87|628.12|626.12|0
1654170000000|2022-06-02 11:40:00|629.25|627.25|631|629|631.25|629.25|628.12|626.12|0
1654170300000|2022-06-02 11:45:00|631.12|629.12|630.12|628.12|631.87|629.87|627.87|625.87|0
1654170600000|2022-06-02 11:50:00|630.62|628.62|630.12|628.12|630.87|628.87|629.87|627.87|0
1654170900000|2022-06-02 11:55:00|630.37|628.37|630.37|628.37|631.62|629.62|630.25|628.25|0
1654171200000|2022-06-02 12:00:00|630.87|628.87|630.87|628.87|631.12|629.12|629|627|0
1654171500000|2022-06-02 12:05:00|631|629|636.62|634.62|637.12|635.12|631|629|0
1654171800000|2022-06-02 12:10:00|636.87|634.87|635.12|633.12|638.12|636.12|635.12|633.12|0
1654172100000|2022-06-02 12:15:00|634.5|632.5|635.5|633.5|639.12|637.12|628.87|626.87|0
1654172400000|2022-06-02 12:20:00|635.87|633.87|634.5|632.5|635.87|633.87|632.75|630.75|0
1654172700000|2022-06-02 12:25:00|634.12|632.12|635.37|633.37|636.75|634.75|633.25|631.25|0
1654173000000|2022-06-02 12:30:00|636|634|639.12|637.12|639.62|637.62|633.37|631.37|0
1654173300000|2022-06-02 12:35:00|639.37|637.37|635.5|633.5|639.62|637.62|634.12|632.12|0
1654173600000|2022-06-02 12:40:00|635.62|633.62|636.87|634.87|636.87|634.87|632.37|630.37|0
1654173900000|2022-06-02 12:45:00|637.12|635.12|636.12|634.12|638.75|636.75|634.62|632.62|0
1654174200000|2022-06-02 12:50:00|636.37|634.37|633.87|631.87|636.37|634.37|633.5|631.5|0
1654174500000|2022-06-02 12:55:00|634|632|639.62|637.62|640.12|638.12|633.37|631.37|0
1654174800000|2022-06-02 13:00:00|639.87|637.87|648.12|646.12|648.12|646.12|636.62|634.62|0
1654175100000|2022-06-02 13:05:00|648.62|646.62|654.37|652.37|656.12|654.12|644.87|642.87|0
1654175400000|2022-06-02 13:10:00|654.62|652.62|652.87|650.87|658.62|656.62|652.87|650.87|0
1654175700000|2022-06-02 13:15:00|653.12|651.12|651.87|649.87|656.62|654.62|651.12|649.12|0
1654176000000|2022-06-02 13:20:00|652.25|650.25|654.62|652.62|654.62|652.62|651.12|649.12|0
1654176300000|2022-06-02 13:25:00|654.87|652.87|654.62|652.62|658.75|656.75|652.87|650.87|0
1654176600000|2022-06-02 13:30:00|654.37|652.37|656.87|654.87|669.37|667.37|652.75|650.75|0
1654176900000|2022-06-02 13:35:00|656.62|654.62|660.87|658.87|672.75|670.75|656.62|654.62|0
1654177200000|2022-06-02 13:40:00|662.62|660.62|659.12|657.12|668.37|666.37|656.37|654.37|0
1654177500000|2022-06-02 13:45:00|660.37|658.37|656.87|654.87|668.37|666.37|656.62|654.62|0
1654177800000|2022-06-02 13:50:00|657.87|655.87|664.12|662.12|665.87|663.87|657.87|655.87|0
1654178100000|2022-06-02 13:55:00|664.25|662.25|666.5|664.5|675.75|673.75|664.25|662.25|0
1654178400000|2022-06-02 14:00:00|668.25|666.25|663.87|661.87|670.62|668.62|657.87|655.87|0
1654178700000|2022-06-02 14:05:00|662.37|660.37|666.62|664.62|669.87|667.87|660.37|658.37|0
1654179000000|2022-06-02 14:10:00|665.62|663.62|645.37|643.37|666.5|664.5|643.87|641.87|0
1654179300000|2022-06-02 14:15:00|647.12|645.12|660.12|658.12|660.37|658.37|645.62|643.62|0
1654179600000|2022-06-02 14:20:00|659.62|657.62|674.62|672.62|675.87|673.87|656.37|654.37|0
1654179900000|2022-06-02 14:25:00|675.37|673.37|669.62|667.62|678.62|676.62|669.62|667.62|0
1654180200000|2022-06-02 14:30:00|669.75|667.75|662.87|660.87|672.62|670.62|660.37|658.37|0
1654180500000|2022-06-02 14:35:00|664|662|660.5|658.5|667.12|665.12|659.37|657.37|0
1654180800000|2022-06-02 14:40:00|659.62|657.62|658.87|656.87|663.5|661.5|656.62|654.62|0
1654181100000|2022-06-02 14:45:00|659.25|657.25|656.25|654.25|663.87|661.87|654.87|652.87|0
1654181400000|2022-06-02 14:50:00|656.87|654.87|656.37|654.37|659.87|657.87|653.87|651.87|0
1654181700000|2022-06-02 14:55:00|656.12|654.12|651.37|649.37|657.62|655.62|650.62|648.62|0
1654182000000|2022-06-02 15:00:00|651.12|649.12|642.62|640.62|653.12|651.12|640.12|638.12|0
1654182300000|2022-06-02 15:05:00|642.12|640.12|639.12|637.12|644.25|642.25|638.37|636.37|0
1654182600000|2022-06-02 15:10:00|639.37|637.37|631.37|629.37|639.37|637.37|629.87|627.87|0
1654182900000|2022-06-02 15:15:00|630.87|628.87|634.37|632.37|636.12|634.12|629.12|627.12|0
1654183200000|2022-06-02 15:20:00|634.12|632.12|633.37|631.37|636.87|634.87|632.5|630.5|0
1654183500000|2022-06-02 15:25:00|633.12|631.12|632.37|630.37|636.62|634.62|629.37|627.37|0
1654183800000|2022-06-02 15:30:00|631.87|629.87|635.12|633.12|638.87|636.87|631.62|629.62|0
1654184100000|2022-06-02 15:35:00|635.37|633.37|637.62|635.62|640.87|638.87|635.37|633.37|0
1654184400000|2022-06-02 15:40:00|637.12|635.12|626.12|624.12|637.12|635.12|625.12|623.12|0
1654184700000|2022-06-02 15:45:00|625.87|623.87|617.25|615.25|627.62|625.62|617.25|615.25|0
1654185000000|2022-06-02 15:50:00|617.37|615.37|620.62|618.62|621.12|619.12|615.12|613.12|0
1654185300000|2022-06-02 15:55:00|620.12|618.12|625.87|623.87|626.87|624.87|619.62|617.62|0
1654185600000|2022-06-02 16:00:00|624.62|622.62|622.37|620.37|627.87|625.87|622.37|620.37|0
1654185900000|2022-06-02 16:05:00|622.87|620.87|624.12|622.12|626.12|624.12|622.37|620.37|0
1654186200000|2022-06-02 16:10:00|624.62|622.62|623.12|621.12|625.87|623.87|621.62|619.62|0
1654186500000|2022-06-02 16:15:00|622.87|620.87|618.12|616.12|623.12|621.12|617.62|615.62|0
1654186800000|2022-06-02 16:20:00|617.87|615.87|611.87|609.87|619.62|617.62|611.87|609.87|0
1654187100000|2022-06-02 16:25:00|612.12|610.12|609.37|607.37|613.62|611.62|609.12|607.12|0
1654187400000|2022-06-02 16:30:00|608.62|606.62|607.37|605.37|610.12|608.12|606.62|604.62|0
1654187700000|2022-06-02 16:35:00|607.12|605.12|603.37|601.37|607.87|605.87|603.12|601.12|0
1654188000000|2022-06-02 16:40:00|603.12|601.12|608.87|606.87|611.37|609.37|602.87|600.87|0
1654188300000|2022-06-02 16:45:00|608.37|606.37|608.62|606.62|609.62|607.62|606.62|604.62|0
1654188600000|2022-06-02 16:50:00|608.12|606.12|602.87|600.87|608.62|606.62|602.12|600.12|0
1654188900000|2022-06-02 16:55:00|603.37|601.37|605.62|603.62|607.87|605.87|603.12|601.12|0
1654189200000|2022-06-02 17:00:00|605.37|603.37|603.12|601.12|606.87|604.87|602.87|600.87|0
1654189500000|2022-06-02 17:05:00|603.37|601.37|604.37|602.37|605.37|603.37|602.62|600.62|0
1654189800000|2022-06-02 17:10:00|605.12|603.12|610.37|608.37|612.37|610.37|603.75|601.75|0
1654190100000|2022-06-02 17:15:00|609.62|607.62|605.87|603.87|611.87|609.87|605.75|603.75|0
1654190400000|2022-06-02 17:20:00|606.12|604.12|605.87|603.87|608.25|606.25|603.62|601.62|0
1654190700000|2022-06-02 17:25:00|605.5|603.5|605.37|603.37|610.62|608.62|604.37|602.37|0
1654191000000|2022-06-02 17:30:00|605.12|603.12|601.62|599.62|606.12|604.12|601.62|599.62|0
1654191300000|2022-06-02 17:35:00|601.37|599.37|601.87|599.87|604.37|602.37|601.37|599.37|0
1654191600000|2022-06-02 17:40:00|601.62|599.62|599.87|597.87|605.12|603.12|599.37|597.37|0
1654191900000|2022-06-02 17:45:00|599.37|597.37|597.62|595.62|601.62|599.62|597.37|595.37|0
1654192200000|2022-06-02 17:50:00|597.12|595.12|599.62|597.62|600.87|598.87|596.37|594.37|0
1654192500000|2022-06-02 17:55:00|599.87|597.87|598.37|596.37|603.62|601.62|598.12|596.12|0
1654192800000|2022-06-02 18:00:00|598.62|596.62|596.37|594.37|600.62|598.62|595.12|593.12|0
1654193100000|2022-06-02 18:05:00|595.75|593.75|594.37|592.37|596.62|594.62|592.12|590.12|0
1654193400000|2022-06-02 18:10:00|594.87|592.87|592.87|590.87|597.37|595.37|592.62|590.62|0
1654193700000|2022-06-02 18:15:00|592.62|590.62|593.87|591.87|595.62|593.62|592.62|590.62|0
1654194000000|2022-06-02 18:20:00|594.12|592.12|593.87|591.87|595.12|593.12|592.62|590.62|0
1654194300000|2022-06-02 18:25:00|594.37|592.37|596.62|594.62|598.87|596.87|594.12|592.12|0
1654194600000|2022-06-02 18:30:00|596.37|594.37|592.25|590.25|596.62|594.62|591.37|589.37|0
1654194900000|2022-06-02 18:35:00|592.12|590.12|591.87|589.87|593.62|591.62|591.37|589.37|0
1654195200000|2022-06-02 18:40:00|592.12|590.12|593.37|591.37|595.62|593.62|591.5|589.5|0
1654195500000|2022-06-02 18:45:00|592.87|590.87|594.87|592.87|594.87|592.87|590.87|588.87|0
1654195800000|2022-06-02 18:50:00|595.12|593.12|594.37|592.37|597.37|595.37|591.87|589.87|0
1654196100000|2022-06-02 18:55:00|594.62|592.62|601.87|599.87|602.37|600.37|593.87|591.87|0
1654196400000|2022-06-02 19:00:00|602.12|600.12|596.12|594.12|602.87|600.87|594.37|592.37|0
1654196700000|2022-06-02 19:05:00|596.37|594.37|595.62|593.62|597.5|595.5|593.62|591.62|0
1654197000000|2022-06-02 19:10:00|596.87|594.87|592.62|590.62|597.62|595.62|591.87|589.87|0
1654197300000|2022-06-02 19:15:00|592.37|590.37|591.62|589.62|593.87|591.87|590.37|588.37|0
1654197600000|2022-06-02 19:20:00|591.37|589.37|590.87|588.87|594.12|592.12|590.25|588.25|0
1654197900000|2022-06-02 19:25:00|590.62|588.62|595.37|593.37|598.5|596.5|588.12|586.12|0
1654198200000|2022-06-02 19:30:00|596.12|594.12|591.87|589.87|596.37|594.37|591.62|589.62|0
1654198500000|2022-06-02 19:35:00|591.62|589.62|591.87|589.87|593.37|591.37|589.37|587.37|0
1654198800000|2022-06-02 19:40:00|592|590|587.62|585.62|592.87|590.87|587.62|585.62|0
1654199100000|2022-06-02 19:45:00|587.87|585.87|586.37|584.37|590.62|588.62|584.62|582.62|0
1654199400000|2022-06-02 19:50:00|583.12|581.12|580.12|578.12|586.62|584.62|578.87|576.87|0
1654199700000|2022-06-02 19:55:00|581.62|579.62|574.87|572.87|581.62|579.62|574.62|572.62|0
1654200000000|2022-06-02 20:00:00|575.87|573.87|576.62|574.62|579.37|577.37|574.37|572.37|0
1654200300000|2022-06-02 20:05:00|576.87|574.87|576.37|574.37|577.12|575.12|575.12|573.12|0
1654200600000|2022-06-02 20:10:00|577.12|575.12|581.37|579.37|581.62|579.62|576.62|574.62|0
1654200900000|2022-06-02 20:15:00|580.57|578.17|579.57|577.17|581.57|579.17|578.82|576.42|0
1654201200000|2022-06-02 20:20:00|579.32|576.92|575.7|573.3|579.7|577.3|575.32|572.92|0
1654201500000|2022-06-02 20:25:00|575.57|573.17|575.82|573.42|576.07|573.67|574.07|571.67|0
1654201800000|2022-06-02 20:30:00|575.57|573.17|575.57|573.17|576.07|573.67|575.07|572.67|0
1654202100000|2022-06-02 20:35:00|575.32|572.92|574.82|572.42|575.7|573.3|574.57|572.17|0
1654202400000|2022-06-02 20:40:00|575.07|572.67|572.57|570.17|575.07|572.67|572.57|570.17|0
1654202700000|2022-06-02 20:45:00|572.82|570.42|573.07|570.67|573.57|571.17|572.82|570.42|0
1654203000000|2022-06-02 20:50:00|572.82|570.42|572.57|570.17|572.82|570.42|572.32|569.92|0
1654203300000|2022-06-02 20:55:00|572.82|570.42|573.45|571.05|573.45|571.05|572.82|570.42|0
1654203600000|2022-06-02 21:00:00|573.15|570.75|573.07|570.67|573.51|571.11|572.85|570.45|0
1654203900000|2022-06-02 21:05:00|572.74|570.34|572.63|570.23|573|570.6|572.49|570.09|0
1654204200000|2022-06-02 21:10:00|572.67|570.27|573.07|570.67|573.07|570.67|572.63|570.23|0
1654204500000|2022-06-02 21:15:00|572.67|570.27|573.07|570.67|573.15|570.75|572.67|570.27|0
1654204800000|2022-06-02 21:20:00|572.71|570.31|572.63|570.23|573.11|570.71|572.42|570.02|0
1654205100000|2022-06-02 21:25:00|572.93|570.53|572.67|570.27|572.96|570.56|572.6|570.2|0
1654205400000|2022-06-02 21:30:00|572.71|570.31|572.42|570.02|572.74|570.34|572.35|569.95|0
1654205700000|2022-06-02 21:35:00|572.45|570.05|572.56|570.16|572.93|570.53|572.42|570.02|0
1654206000000|2022-06-02 21:40:00|572.39|569.99|573.69|571.29|573.69|571.29|572.39|569.99|0
1654206300000|2022-06-02 21:45:00|573.66|571.26|573.88|571.48|573.88|571.48|573.29|570.89|0
1654206600000|2022-06-02 21:50:00|573.8|571.4|573.84|571.44|573.88|571.48|573.69|571.29|0
1654206900000|2022-06-02 21:55:00|573.77|571.37|573.91|571.51|573.91|571.51|573.77|571.37|0
1654207200000|2022-06-02 22:00:00|573.45|571.05|571.07|568.67|573.57|571.17|570.32|567.92|0
1654207500000|2022-06-02 22:05:00|570.82|568.42|562.57|560.17|571.07|568.67|562.32|559.92|0
1654207800000|2022-06-02 22:10:00|562.82|560.42|565.57|563.17|566.07|563.67|562.82|560.42|0
1654208100000|2022-06-02 22:15:00|565.82|563.42|567.07|564.67|567.07|564.67|565.82|563.42|0
1654208400000|2022-06-02 22:20:00|566.95|564.55|568.07|565.67|568.32|565.92|566.95|564.55|0
1654208700000|2022-06-02 22:25:00|567.82|565.42|570.32|567.92|570.57|568.17|567.82|565.42|0
1654209000000|2022-06-02 22:30:00|570.57|568.17|569.32|566.92|570.7|568.3|569.07|566.67|0
1654209300000|2022-06-02 22:35:00|569.2|566.8|570.07|567.67|570.07|567.67|568.82|566.42|0
1654209600000|2022-06-02 22:40:00|569.95|567.55|570.07|567.67|570.07|567.67|569.57|567.17|0
1654209900000|2022-06-02 22:45:00|569.82|567.42|568.82|566.42|569.95|567.55|568.45|566.05|0
1654210200000|2022-06-02 22:50:00|568.57|566.17|569.45|567.05|569.57|567.17|568.32|565.92|0
1654210500000|2022-06-02 22:55:00|569.32|566.92|570.2|567.8|570.7|568.3|568.82|566.42|0
1654210800000|2022-06-02 23:00:00|570.32|567.92|568.82|566.42|570.32|567.92|568.32|565.92|0
1654211100000|2022-06-02 23:05:00|568.7|566.3|569.32|566.92|569.57|567.17|567.32|564.92|0
1654211400000|2022-06-02 23:10:00|569.07|566.67|567.32|564.92|569.07|566.67|566.32|563.92|0
1654211700000|2022-06-02 23:15:00|567.07|564.67|566.57|564.17|568.07|565.67|566.57|564.17|0
1654212000000|2022-06-02 23:20:00|566.32|563.92|567.07|564.67|567.82|565.42|566.2|563.8|0
1654212300000|2022-06-02 23:25:00|567.32|564.92|567.32|564.92|567.82|565.42|566.95|564.55|0
1654212600000|2022-06-02 23:30:00|567.45|565.05|566.57|564.17|567.95|565.55|566.07|563.67|0
1654212900000|2022-06-02 23:35:00|567.32|564.92|567.07|564.67|568.07|565.67|566.82|564.42|0
1654213200000|2022-06-02 23:40:00|567.32|564.92|568.32|565.92|569.07|566.67|567.32|564.92|0
1654213500000|2022-06-02 23:45:00|568.82|566.42|570.2|567.8|570.32|567.92|568.82|566.42|0
1654213800000|2022-06-02 23:50:00|570.07|567.67|569.2|566.8|570.57|568.17|568.95|566.55|0
1654214100000|2022-06-02 23:55:00|569.07|566.67|569.32|566.92|569.82|567.42|568.32|565.92|0
1654214400000|2022-06-03 00:00:00|569.57|567.17|570.32|567.92|572.07|569.67|569.32|566.92|0
1654214700000|2022-06-03 00:05:00|570.57|568.17|568.82|566.42|570.57|568.17|568.07|565.67|0
1654215000000|2022-06-03 00:10:00|568.57|566.17|569.57|567.17|570.57|568.17|568.07|565.67|0
1654215300000|2022-06-03 00:15:00|569.32|566.92|570.82|568.42|572.07|569.67|569.07|566.67|0
1654215600000|2022-06-03 00:20:00|570.57|568.17|569.32|566.92|571.2|568.8|568.07|565.67|0
1654215900000|2022-06-03 00:25:00|569.07|566.67|568.82|566.42|570.82|568.42|568.82|566.42|0
1654216200000|2022-06-03 00:30:00|567.57|565.17|569.32|566.92|569.57|567.17|567.07|564.67|0
1654216500000|2022-06-03 00:35:00|569.57|567.17|570.07|567.67|570.57|568.17|568.32|565.92|0
1654216800000|2022-06-03 00:40:00|569.82|567.42|571.07|568.67|571.57|569.17|569.82|567.42|0
1654217100000|2022-06-03 00:45:00|571.32|568.92|572.57|570.17|574.2|571.8|571.07|568.67|0
1654217400000|2022-06-03 00:50:00|572.32|569.92|572.7|570.3|574.32|571.92|572.07|569.67|0
1654217700000|2022-06-03 00:55:00|572.57|570.17|575.82|573.42|576.07|573.67|572.57|570.17|0
1654218000000|2022-06-03 01:00:00|575.57|573.17|574.32|571.92|576.07|573.67|574.32|571.92|0
1654218300000|2022-06-03 01:05:00|574.57|572.17|574.45|572.05|576.07|573.67|572.82|570.42|0
1654218600000|2022-06-03 01:10:00|574.57|572.17|573.57|571.17|575.32|572.92|572.82|570.42|0
1654218900000|2022-06-03 01:15:00|573.7|571.3|573.57|571.17|574.32|571.92|573.07|570.67|0
1654219200000|2022-06-03 01:20:00|573.82|571.42|573.82|571.42|573.82|571.42|572.32|569.92|0
1654219500000|2022-06-03 01:25:00|573.95|571.55|573.95|571.55|574.82|572.42|573.57|571.17|0
1654219800000|2022-06-03 01:30:00|574.07|571.67|574.07|571.67|574.07|571.67|572.57|570.17|0
1654220100000|2022-06-03 01:35:00|573.95|571.55|573.32|570.92|574.57|572.17|571.32|568.92|0
1654220400000|2022-06-03 01:40:00|573.07|570.67|571.82|569.42|573.07|570.67|571.2|568.8|0
1654220700000|2022-06-03 01:45:00|571.57|569.17|571.07|568.67|571.82|569.42|570.07|567.67|0
1654221000000|2022-06-03 01:50:00|571.32|568.92|570.32|567.92|571.32|568.92|570.2|567.8|0
1654221300000|2022-06-03 01:55:00|570.45|568.05|570.82|568.42|571.07|568.67|569.45|567.05|0
1654221600000|2022-06-03 02:00:00|571.07|568.67|571.57|569.17|571.57|569.17|569.95|567.55|0
1654221900000|2022-06-03 02:05:00|571.32|568.92|573.07|570.67|573.07|570.67|571.32|568.92|0
1654222200000|2022-06-03 02:10:00|573.32|570.92|572.32|569.92|573.82|571.42|572.2|569.8|0
1654222500000|2022-06-03 02:15:00|572.07|569.67|572.32|569.92|572.57|570.17|571.57|569.17|0
1654222800000|2022-06-03 02:20:00|572.45|570.05|572.07|569.67|572.7|570.3|571.82|569.42|0
1654223100000|2022-06-03 02:25:00|571.95|569.55|572.7|570.3|572.82|570.42|571.95|569.55|0
1654223400000|2022-06-03 02:30:00|572.57|570.17|573.32|570.92|573.32|570.92|571.82|569.42|0
1654223700000|2022-06-03 02:35:00|573.57|571.17|573.82|571.42|573.82|571.42|572.45|570.05|0
1654224000000|2022-06-03 02:40:00|574.07|571.67|573.07|570.67|574.32|571.92|572.82|570.42|0
1654224300000|2022-06-03 02:45:00|573.32|570.92|573.07|570.67|573.57|571.17|572.07|569.67|0
1654224600000|2022-06-03 02:50:00|572.82|570.42|572.57|570.17|573.07|570.67|572.2|569.8|0
1654224900000|2022-06-03 02:55:00|572.45|570.05|573.07|570.67|573.45|571.05|572.45|570.05|0
1654225200000|2022-06-03 03:00:00|572.82|570.42|572.82|570.42|573.57|571.17|572.57|570.17|0
1654225500000|2022-06-03 03:05:00|572.7|570.3|574.32|571.92|574.45|572.05|572.32|569.92|0
1654225800000|2022-06-03 03:10:00|574.45|572.05|574.7|572.3|575.82|573.42|574.45|572.05|0
1654226100000|2022-06-03 03:15:00|574.82|572.42|575.57|573.17|575.57|573.17|574.32|571.92|0
1654226400000|2022-06-03 03:20:00|575.82|573.42|575.07|572.67|576.07|573.67|574.82|572.42|0
1654226700000|2022-06-03 03:25:00|574.57|572.17|574.82|572.42|575.32|572.92|574.57|572.17|0
1654227000000|2022-06-03 03:30:00|575.07|572.67|575.57|573.17|576.07|573.67|574.82|572.42|0
1654227300000|2022-06-03 03:35:00|575.32|572.92|575.32|572.92|575.7|573.3|575.07|572.67|0
1654227600000|2022-06-03 03:40:00|575.2|572.8|573.82|571.42|575.32|572.92|573.82|571.42|0
1654227900000|2022-06-03 03:45:00|573.95|571.55|574.82|572.42|575.32|572.92|573.82|571.42|0
1654228200000|2022-06-03 03:50:00|574.95|572.55|574.57|572.17|575.57|573.17|574.57|572.17|0
1654228500000|2022-06-03 03:55:00|574.45|572.05|575.07|572.67|575.32|572.92|574.07|571.67|0
1654228800000|2022-06-03 04:00:00|574.95|572.55|573.57|571.17|574.95|572.55|573.07|570.67|0
1654229100000|2022-06-03 04:05:00|573.7|571.3|572.95|570.55|574.07|571.67|572.82|570.42|0
1654229400000|2022-06-03 04:10:00|572.82|570.42|572.57|570.17|573.32|570.92|572.32|569.92|0
1654229700000|2022-06-03 04:15:00|572.32|569.92|572.07|569.67|572.32|569.92|571.82|569.42|0
1654230000000|2022-06-03 04:20:00|571.82|569.42|572.32|569.92|572.57|570.17|571.7|569.3|0
1654230300000|2022-06-03 04:25:00|572.07|569.67|571.82|569.42|572.32|569.92|571.82|569.42|0
1654230600000|2022-06-03 04:30:00|571.57|569.17|570.7|568.3|571.57|569.17|570.07|567.67|0
1654230900000|2022-06-03 04:35:00|570.82|568.42|571.07|568.67|571.57|569.17|570.82|568.42|0
1654231200000|2022-06-03 04:40:00|571.2|568.8|571.57|569.17|572.07|569.67|571.2|568.8|0
1654231500000|2022-06-03 04:45:00|571.32|568.92|572.07|569.67|572.07|569.67|571.07|568.67|0
1654231800000|2022-06-03 04:50:00|572.32|569.92|574.07|571.67|574.45|572.05|572.32|569.92|0
1654232100000|2022-06-03 04:55:00|573.95|571.55|574.57|572.17|574.95|572.55|573.95|571.55|0
1654232400000|2022-06-03 05:00:00|574.82|572.42|574.32|571.92|574.95|572.55|573.57|571.17|0
1654232700000|2022-06-03 05:05:00|574.07|571.67|574.2|571.8|574.45|572.05|573.57|571.17|0
1654233000000|2022-06-03 05:10:00|574.32|571.92|573.82|571.42|574.32|571.92|573.7|571.3|0
1654233300000|2022-06-03 05:15:00|573.57|571.17|573.82|571.42|574.07|571.67|573.57|571.17|0
1654233600000|2022-06-03 05:20:00|573.57|571.17|572.07|569.67|573.82|571.42|571.57|569.17|0
1654233900000|2022-06-03 05:25:00|571.82|569.42|571.07|568.67|571.82|569.42|570.82|568.42|0
1654234200000|2022-06-03 05:30:00|570.82|568.42|571.32|568.92|571.32|568.92|570.07|567.67|0
1654234500000|2022-06-03 05:35:00|571.57|569.17|569.82|567.42|571.57|569.17|569.82|567.42|0
1654234800000|2022-06-03 05:40:00|569.57|567.17|571.57|569.17|571.7|569.3|568.82|566.42|0
1654235100000|2022-06-03 05:45:00|571.7|569.3|571.7|569.3|572.07|569.67|570.95|568.55|0
1654235400000|2022-06-03 05:50:00|571.57|569.17|571.07|568.67|572.57|570.17|570.82|568.42|0
1654235700000|2022-06-03 05:55:00|571.57|569.17|570.57|568.17|572.57|570.17|570.57|568.17|0
1654236000000|2022-06-03 06:00:00|570.82|568.42|571.82|569.42|573.82|571.42|570.82|568.42|0
1654236300000|2022-06-03 06:05:00|572.07|569.67|571.32|568.92|573.7|571.3|571.32|568.92|0
1654236600000|2022-06-03 06:10:00|571.57|569.17|571.57|569.17|572.07|569.67|570.32|567.92|0
1654236900000|2022-06-03 06:15:00|571.82|569.42|570.82|568.42|572.2|569.8|570.07|567.67|0
1654237200000|2022-06-03 06:20:00|570.57|568.17|569.07|566.67|571.07|568.67|568.82|566.42|0
1654237500000|2022-06-03 06:25:00|568.82|566.42|571.82|569.42|571.82|569.42|568.32|565.92|0
1654237800000|2022-06-03 06:30:00|571.7|569.3|570.82|568.42|572.07|569.67|569.82|567.42|0
1654238100000|2022-06-03 06:35:00|570.57|568.17|571.57|569.17|572.07|569.67|570.07|567.67|0
1654238400000|2022-06-03 06:40:00|571.45|569.05|570.45|568.05|571.57|569.17|570.32|567.92|0
1654238700000|2022-06-03 06:45:00|570.57|568.17|571.82|569.42|571.82|569.42|569.82|567.42|0
1654239000000|2022-06-03 06:50:00|571.57|569.17|573.32|570.92|574.07|571.67|571.45|569.05|0
1654239300000|2022-06-03 06:55:00|573.57|571.17|573.57|571.17|573.7|571.3|572.82|570.42|0
1654239600000|2022-06-03 07:00:00|573.82|571.42|578.57|576.17|579.57|577.17|573.82|571.42|0
1654239900000|2022-06-03 07:05:00|578.37|576.37|578.62|576.62|580.87|578.87|578|576|0
1654240200000|2022-06-03 07:10:00|578.37|576.37|578.87|576.87|580.87|578.87|578.12|576.12|0
1654240500000|2022-06-03 07:15:00|578.62|576.62|579.5|577.5|580.12|578.12|578.37|576.37|0
1654240800000|2022-06-03 07:20:00|579.62|577.62|580.37|578.37|580.87|578.87|578.75|576.75|0
1654241100000|2022-06-03 07:25:00|580.62|578.62|583.37|581.37|583.87|581.87|580.62|578.62|0
1654241400000|2022-06-03 07:30:00|583.62|581.62|583.87|581.87|583.87|581.87|581.87|579.87|0
1654241700000|2022-06-03 07:35:00|583.75|581.75|583.37|581.37|585.87|583.87|582.37|580.37|0
1654242000000|2022-06-03 07:40:00|583.12|581.12|582.12|580.12|584.25|582.25|581.87|579.87|0
1654242300000|2022-06-03 07:45:00|582.25|580.25|583.87|581.87|584.12|582.12|582.12|580.12|0
1654242600000|2022-06-03 07:50:00|583.75|581.75|583.75|581.75|584.87|582.87|582.87|580.87|0
1654242900000|2022-06-03 07:55:00|583.62|581.62|586.25|584.25|586.25|584.25|583.37|581.37|0
1654243200000|2022-06-03 08:00:00|586.37|584.37|586.87|584.87|589.37|587.37|585.62|583.62|0
1654243500000|2022-06-03 08:05:00|587.12|585.12|586.37|584.37|587.62|585.62|585.12|583.12|0
1654243800000|2022-06-03 08:10:00|586.5|584.5|583.62|581.62|586.5|584.5|582.25|580.25|0
1654244100000|2022-06-03 08:15:00|583.87|581.87|582.62|580.62|584.12|582.12|581.37|579.37|0
1654244400000|2022-06-03 08:20:00|582.37|580.37|585.37|583.37|585.37|583.37|582.12|580.12|0
1654244700000|2022-06-03 08:25:00|585.62|583.62|585.37|583.37|586.87|584.87|585.12|583.12|0
1654245000000|2022-06-03 08:30:00|585.62|583.62|585.62|583.62|586.12|584.12|584.12|582.12|0
1654245300000|2022-06-03 08:35:00|585.37|583.37|587.87|585.87|587.87|585.87|584.87|582.87|0
1654245600000|2022-06-03 08:40:00|588.12|586.12|587.12|585.12|588.25|586.25|586.37|584.37|0
1654245900000|2022-06-03 08:45:00|587.25|585.25|587.87|585.87|588.37|586.37|585.62|583.62|0
1654246200000|2022-06-03 08:50:00|588.12|586.12|588.37|586.37|590.37|588.37|587.62|585.62|0
1654246500000|2022-06-03 08:55:00|588.87|586.87|586.37|584.37|589.12|587.12|586.12|584.12|0
1654246800000|2022-06-03 09:00:00|586.25|584.25|588.37|586.37|588.37|586.37|585.62|583.62|0
1654247100000|2022-06-03 09:05:00|588.12|586.12|587.25|585.25|588.12|586.12|586.87|584.87|0
1654247400000|2022-06-03 09:10:00|587.12|585.12|588.12|586.12|588.12|586.12|586.87|584.87|0
1654247700000|2022-06-03 09:15:00|587.87|585.87|590.37|588.37|590.37|588.37|587.37|585.37|0
1654248000000|2022-06-03 09:20:00|590.12|588.12|590|588|590.37|588.37|589.37|587.37|0
1654248300000|2022-06-03 09:25:00|589.87|587.87|590.62|588.62|591.37|589.37|589.87|587.87|0
1654248600000|2022-06-03 09:30:00|590.37|588.37|591.37|589.37|593.62|591.62|590.37|588.37|0
1654248900000|2022-06-03 09:35:00|591.75|589.75|592.12|590.12|593.37|591.37|590.62|588.62|0
1654249200000|2022-06-03 09:40:00|591.87|589.87|591.87|589.87|592.37|590.37|591.37|589.37|0
1654249500000|2022-06-03 09:45:00|592.25|590.25|593.62|591.62|594.37|592.37|592.25|590.25|0
1654249800000|2022-06-03 09:50:00|593.37|591.37|590.25|588.25|593.37|591.37|589.62|587.62|0
1654250100000|2022-06-03 09:55:00|590.12|588.12|588.37|586.37|590.37|588.37|588.37|586.37|0
1654250400000|2022-06-03 10:00:00|587.87|585.87|589.25|587.25|589.87|587.87|587.87|585.87|0
1654250700000|2022-06-03 10:05:00|589.37|587.37|590.37|588.37|590.62|588.62|589.37|587.37|0
1654251000000|2022-06-03 10:10:00|590.87|588.87|591.87|589.87|591.87|589.87|589.37|587.37|0
1654251300000|2022-06-03 10:15:00|592|590|591.37|589.37|593.12|591.12|591.12|589.12|0
1654251600000|2022-06-03 10:20:00|591.5|589.5|589.87|587.87|591.75|589.75|588.87|586.87|0
1654251900000|2022-06-03 10:25:00|590.12|588.12|589.62|587.62|590.62|588.62|588.87|586.87|0
1654252200000|2022-06-03 10:30:00|589.37|587.37|588.12|586.12|589.37|587.37|587.87|585.87|0
1654252500000|2022-06-03 10:35:00|588.37|586.37|594.87|592.87|594.87|592.87|587.87|585.87|0
1654252800000|2022-06-03 10:40:00|594.5|592.5|597.62|595.62|598.12|596.12|593.37|591.37|0
1654253100000|2022-06-03 10:45:00|597.87|595.87|596.75|594.75|598.12|596.12|595.62|593.62|0
1654253400000|2022-06-03 10:50:00|596.62|594.62|598.12|596.12|599.37|597.37|596.37|594.37|0
1654253700000|2022-06-03 10:55:00|598.37|596.37|598.12|596.12|599.62|597.62|598|596|0
1654254000000|2022-06-03 11:00:00|598.25|596.25|597.75|595.75|598.37|596.37|596.37|594.37|0
1654254300000|2022-06-03 11:05:00|598.12|596.12|603.37|601.37|604.37|602.37|598.12|596.12|0
1654254600000|2022-06-03 11:10:00|603.5|601.5|604.37|602.37|604.37|602.37|602.87|600.87|0
1654254900000|2022-06-03 11:15:00|604.62|602.62|604.12|602.12|606.87|604.87|602.12|600.12|0
1654255200000|2022-06-03 11:20:00|604.87|602.87|602.62|600.62|605.37|603.37|602.62|600.62|0
1654255500000|2022-06-03 11:25:00|603.12|601.12|600.87|598.87|603.37|601.37|600.62|598.62|0
1654255800000|2022-06-03 11:30:00|600.62|598.62|599.12|597.12|602.62|600.62|599.12|597.12|0
1654256100000|2022-06-03 11:35:00|599.37|597.37|602.37|600.37|603.62|601.62|597.62|595.62|0
1654256400000|2022-06-03 11:40:00|602.62|600.62|605.12|603.12|605.62|603.62|601.62|599.62|0
1654256700000|2022-06-03 11:45:00|605.37|603.37|607.37|605.37|607.37|605.37|605.12|603.12|0
1654257000000|2022-06-03 11:50:00|607.62|605.62|605.87|603.87|608.12|606.12|604.87|602.87|0
1654257300000|2022-06-03 11:55:00|606.12|604.12|609.25|607.25|610.62|608.62|605.62|603.62|0
1654257600000|2022-06-03 12:00:00|609.62|607.62|604.37|602.37|609.62|607.62|603.87|601.87|0
1654257900000|2022-06-03 12:05:00|604.12|602.12|603.87|601.87|605.37|603.37|603.37|601.37|0
1654258200000|2022-06-03 12:10:00|603.62|601.62|601.87|599.87|603.87|601.87|601.62|599.62|0
1654258500000|2022-06-03 12:15:00|602.12|600.12|602.12|600.12|602.87|600.87|600.87|598.87|0
1654258800000|2022-06-03 12:20:00|601.87|599.87|601.75|599.75|606.62|604.62|601.12|599.12|0
1654259100000|2022-06-03 12:25:00|601.5|599.5|603|601|607.25|605.25|600.62|598.62|0
1654259400000|2022-06-03 12:30:00|602|600|591.25|589.25|611.75|609.75|590|588|0
1654259700000|2022-06-03 12:35:00|591.12|589.12|610.37|608.37|611.87|609.87|591.12|589.12|0
1654260000000|2022-06-03 12:40:00|610.75|608.75|614.62|612.62|617.12|615.12|610.25|608.25|0
1654260300000|2022-06-03 12:45:00|615.5|613.5|615.37|613.37|617|615|609.37|607.37|0
1654260600000|2022-06-03 12:50:00|616.37|614.37|615.12|613.12|619.12|617.12|613.87|611.87|0
1654260900000|2022-06-03 12:55:00|615|613|614.62|612.62|619.62|617.62|613.62|611.62|0
1654261200000|2022-06-03 13:00:00|614.12|612.12|614.87|612.87|617.12|615.12|612.12|610.12|0
1654261500000|2022-06-03 13:05:00|614.12|612.12|615.87|613.87|616.12|614.12|611.62|609.62|0
1654261800000|2022-06-03 13:10:00|616.37|614.37|617.12|615.12|619|617|615.25|613.25|0
1654262100000|2022-06-03 13:15:00|617.37|615.37|615.87|613.87|618.87|616.87|615.75|613.75|0
1654262400000|2022-06-03 13:20:00|616.12|614.12|618.87|616.87|620.12|618.12|616.12|614.12|0
1654262700000|2022-06-03 13:25:00|618.75|616.75|625.12|623.12|625.12|623.12|618.75|616.75|0
1654263000000|2022-06-03 13:30:00|625.87|623.87|612.87|610.87|628.37|626.37|610.12|608.12|0
1654263300000|2022-06-03 13:35:00|613.37|611.37|619.87|617.87|627.12|625.12|612.12|610.12|0
1654263600000|2022-06-03 13:40:00|619.37|617.37|632.5|630.5|632.5|630.5|616.12|614.12|0
1654263900000|2022-06-03 13:45:00|633.5|631.5|628.75|626.75|635.12|633.12|625.75|623.75|0
1654264200000|2022-06-03 13:50:00|627.37|625.37|627.87|625.87|633.37|631.37|624.37|622.37|0
1654264500000|2022-06-03 13:55:00|627.12|625.12|617.5|615.5|627.12|625.12|616.62|614.62|0
1654264800000|2022-06-03 14:00:00|616.87|614.87|617.12|615.12|620.5|618.5|608.87|606.87|0
1654265100000|2022-06-03 14:05:00|617.87|615.87|616.25|614.25|623.87|621.87|611.12|609.12|0
1654265400000|2022-06-03 14:10:00|616.37|614.37|617.87|615.87|627.62|625.62|615.12|613.12|0
1654265700000|2022-06-03 14:15:00|617.62|615.62|616.62|614.62|620.62|618.62|612.12|610.12|0
1654266000000|2022-06-03 14:20:00|618.12|616.12|621.87|619.87|627.12|625.12|616.12|614.12|0
1654266300000|2022-06-03 14:25:00|621.62|619.62|623.62|621.62|628.37|626.37|619.12|617.12|0
1654266600000|2022-06-03 14:30:00|625.12|623.12|623.12|621.12|630.87|628.87|622|620|0
1654266900000|2022-06-03 14:35:00|622.87|620.87|636.87|634.87|639.12|637.12|622.87|620.87|0
1654267200000|2022-06-03 14:40:00|637.62|635.62|636.12|634.12|641.62|639.62|636.12|634.12|0
1654267500000|2022-06-03 14:45:00|635.37|633.37|633.12|631.12|638.62|636.62|630.62|628.62|0
1654267800000|2022-06-03 14:50:00|633.87|631.87|636.62|634.62|636.62|634.62|631.12|629.12|0
1654268100000|2022-06-03 14:55:00|636.12|634.12|636.12|634.12|638.62|636.62|631.87|629.87|0
1654268400000|2022-06-03 15:00:00|637.37|635.37|643|641|645.12|643.12|636|634|0
1654268700000|2022-06-03 15:05:00|642.87|640.87|646.87|644.87|646.87|644.87|642.37|640.37|0
1654269000000|2022-06-03 15:10:00|646.62|644.62|650.37|648.37|652.37|650.37|646.62|644.62|0
1654269300000|2022-06-03 15:15:00|650.87|648.87|647.62|645.62|651.62|649.62|645.87|643.87|0
1654269600000|2022-06-03 15:20:00|648.12|646.12|650.12|648.12|650.62|648.62|646.62|644.62|0
1654269900000|2022-06-03 15:25:00|650.25|648.25|649.12|647.12|653.87|651.87|648.12|646.12|0
1654270200000|2022-06-03 15:30:00|649.37|647.37|643.87|641.87|651.37|649.37|643.37|641.37|0
1654270500000|2022-06-03 15:35:00|643.37|641.37|639.12|637.12|644.62|642.62|637.62|635.62|0
1654270800000|2022-06-03 15:40:00|639.37|637.37|641.37|639.37|642.87|640.87|638.12|636.12|0
1654271100000|2022-06-03 15:45:00|641.87|639.87|647.87|645.87|648.37|646.37|640.87|638.87|0
1654271400000|2022-06-03 15:50:00|648.12|646.12|650.12|648.12|651.37|649.37|646.25|644.25|0
1654271700000|2022-06-03 15:55:00|649.12|647.12|644.87|642.87|650.62|648.62|644.12|642.12|0
1654272000000|2022-06-03 16:00:00|645.87|643.87|638.12|636.12|645.87|643.87|636.87|634.87|0
1654272300000|2022-06-03 16:05:00|637.87|635.87|645.12|643.12|645.12|643.12|636.12|634.12|0
1654272600000|2022-06-03 16:10:00|644.37|642.37|644.37|642.37|646.62|644.62|642.12|640.12|0
1654272900000|2022-06-03 16:15:00|644.12|642.12|649.87|647.87|649.87|647.87|639.62|637.62|0
1654273200000|2022-06-03 16:20:00|650.12|648.12|638.87|636.87|651.37|649.37|636.62|634.62|0
1654273500000|2022-06-03 16:25:00|638.62|636.62|638.25|636.25|641.87|639.87|637.25|635.25|0
1654273800000|2022-06-03 16:30:00|638.12|636.12|639.87|637.87|641.37|639.37|637.12|635.12|0
1654274100000|2022-06-03 16:35:00|640.5|638.5|632.87|630.87|641.12|639.12|631.87|629.87|0
1654274400000|2022-06-03 16:40:00|633.37|631.37|636.12|634.12|638.37|636.37|632.37|630.37|0
1654274700000|2022-06-03 16:45:00|635.62|633.62|633.37|631.37|637.87|635.87|631.87|629.87|0
1654275000000|2022-06-03 16:50:00|634.37|632.37|632.12|630.12|638.37|636.37|632|630|0
1654275300000|2022-06-03 16:55:00|631.87|629.87|627.37|625.37|632.5|630.5|627.12|625.12|0
1654275600000|2022-06-03 17:00:00|627.62|625.62|618.37|616.37|628.62|626.62|617.37|615.37|0
1654275900000|2022-06-03 17:05:00|618.12|616.12|622.87|620.87|623.87|621.87|616.62|614.62|0
1654276200000|2022-06-03 17:10:00|622.62|620.62|627.12|625.12|627.37|625.37|621.62|619.62|0
1654276500000|2022-06-03 17:15:00|626.87|624.87|638.87|636.87|639.87|637.87|626.87|624.87|0
1654276800000|2022-06-03 17:20:00|638.62|636.62|634.37|632.37|639.12|637.12|633.62|631.62|0
1654277100000|2022-06-03 17:25:00|633.87|631.87|634.12|632.12|636.12|634.12|632.37|630.37|0
1654277400000|2022-06-03 17:30:00|634.37|632.37|636.12|634.12|639.87|637.87|634.37|632.37|0
1654277700000|2022-06-03 17:35:00|635.62|633.62|635.87|633.87|637.62|635.62|632.62|630.62|0
1654278000000|2022-06-03 17:40:00|635.62|633.62|643.12|641.12|645|643|635.62|633.62|0
1654278300000|2022-06-03 17:45:00|642.87|640.87|639.37|637.37|645.12|643.12|639.37|637.37|0
1654278600000|2022-06-03 17:50:00|638.87|636.87|640.62|638.62|641.12|639.12|637.37|635.37|0
1654278900000|2022-06-03 17:55:00|641.12|639.12|641.37|639.37|642.62|640.62|639.37|637.37|0
1654279200000|2022-06-03 18:00:00|642.37|640.37|640.37|638.37|646.12|644.12|638.62|636.62|0
1654279500000|2022-06-03 18:05:00|640.12|638.12|639.12|637.12|642.37|640.37|637.12|635.12|0
1654279800000|2022-06-03 18:10:00|639.62|637.62|636.37|634.37|639.87|637.87|635.87|633.87|0
1654280100000|2022-06-03 18:15:00|636.12|634.12|633.62|631.62|639.62|637.62|633.37|631.37|0
1654280400000|2022-06-03 18:20:00|633.37|631.37|635.87|633.87|638.12|636.12|633.37|631.37|0
1654280700000|2022-06-03 18:25:00|636.12|634.12|628.62|626.62|636.62|634.62|628.62|626.62|0
1654281000000|2022-06-03 18:30:00|628.37|626.37|634.12|632.12|634.87|632.87|628.37|626.37|0
1654281300000|2022-06-03 18:35:00|633.75|631.75|640.37|638.37|642.62|640.62|633.12|631.12|0
1654281600000|2022-06-03 18:40:00|640.75|638.75|637.12|635.12|642.62|640.62|637.12|635.12|0
1654281900000|2022-06-03 18:45:00|637.25|635.25|634.75|632.75|639.62|637.62|634.37|632.37|0
1654282200000|2022-06-03 18:50:00|634.62|632.62|635.12|633.12|637.12|635.12|633.12|631.12|0
1654282500000|2022-06-03 18:55:00|635.62|633.62|633.62|631.62|636.37|634.37|632.12|630.12|0
1654282800000|2022-06-03 19:00:00|633.37|631.37|633.5|631.5|638.75|636.75|631.62|629.62|0
1654283100000|2022-06-03 19:05:00|634.37|632.37|641.87|639.87|644.12|642.12|633.87|631.87|0
1654283400000|2022-06-03 19:10:00|642.12|640.12|647.62|645.62|648.12|646.12|639.62|637.62|0
1654283700000|2022-06-03 19:15:00|648.37|646.37|647.37|645.37|649.87|647.87|646.25|644.25|0
1654284000000|2022-06-03 19:20:00|647.12|645.12|647.87|645.87|649.62|647.62|644.62|642.62|0
1654284300000|2022-06-03 19:25:00|647.62|645.62|639.87|637.87|648.62|646.62|639.87|637.87|0
1654284600000|2022-06-03 19:30:00|640.12|638.12|642.87|640.87|644.62|642.62|640.12|638.12|0
1654284900000|2022-06-03 19:35:00|642.62|640.62|642.12|640.12|645.62|643.62|637.12|635.12|0
1654285200000|2022-06-03 19:40:00|641.62|639.62|646.87|644.87|647.62|645.62|639.12|637.12|0
1654285500000|2022-06-03 19:45:00|646.12|644.12|645.37|643.37|650.87|648.87|641.87|639.87|0
1654285800000|2022-06-03 19:50:00|649.12|647.12|640.62|638.62|649.62|647.62|638.37|636.37|0
1654286100000|2022-06-03 19:55:00|638.87|636.87|643.87|641.87|645.12|643.12|638.12|636.12|0
1654286400000|2022-06-03 20:00:00|643.62|641.62|644.12|642.12|647.37|645.37|643.37|641.37|0
1654286700000|2022-06-03 20:05:00|643.87|641.87|640.12|638.12|644.37|642.37|639.62|637.62|0
1654287000000|2022-06-03 20:10:00|639.87|637.87|638.12|636.12|640.87|638.87|637.37|635.37|0
1654499100000|2022-06-06 07:05:00|614.87|612.87|614.75|612.75|616.62|614.62|613.62|611.62|0
1654499400000|2022-06-06 07:10:00|614.87|612.87|614.87|612.87|616.37|614.37|614.37|612.37|0
1654499700000|2022-06-06 07:15:00|614.62|612.62|616.12|614.12|616.12|614.12|614.37|612.37|0
1654500000000|2022-06-06 07:20:00|615.87|613.87|613.5|611.5|617.87|615.87|613.12|611.12|0
1654500300000|2022-06-06 07:25:00|613.62|611.62|615.37|613.37|615.87|613.87|613.12|611.12|0
1654500600000|2022-06-06 07:30:00|615.12|613.12|617.87|615.87|618.75|616.75|615.12|613.12|0
1654500900000|2022-06-06 07:35:00|617.12|615.12|615.62|613.62|618.62|616.62|615.12|613.12|0
1654501200000|2022-06-06 07:40:00|614.87|612.87|615.62|613.62|616.37|614.37|613.37|611.37|0
1654501500000|2022-06-06 07:45:00|615.87|613.87|614.12|612.12|616.5|614.5|613.37|611.37|0
1654501800000|2022-06-06 07:50:00|614.37|612.37|607.87|605.87|615.12|613.12|604.87|602.87|0
1654502100000|2022-06-06 07:55:00|608|606|603.62|601.62|609.37|607.37|603.62|601.62|0
1654502400000|2022-06-06 08:00:00|603.25|601.25|601.12|599.12|603.37|601.37|600.37|598.37|0
1654502700000|2022-06-06 08:05:00|601.37|599.37|601.62|599.62|602.62|600.62|600.87|598.87|0
1654503000000|2022-06-06 08:10:00|601.12|599.12|597.62|595.62|602.12|600.12|596.62|594.62|0
1654503300000|2022-06-06 08:15:00|597.37|595.37|598.62|596.62|599.12|597.12|595.37|593.37|0
1654503600000|2022-06-06 08:20:00|599|597|597.37|595.37|599.12|597.12|597.12|595.12|0
1654503900000|2022-06-06 08:25:00|597.12|595.12|597.37|595.37|597.87|595.87|597.12|595.12|0
1654504200000|2022-06-06 08:30:00|597.12|595.12|598.37|596.37|598.62|596.62|594.62|592.62|0
1654504500000|2022-06-06 08:35:00|598.62|596.62|598.37|596.37|599.12|597.12|597.87|595.87|0
1654504800000|2022-06-06 08:40:00|598.12|596.12|598.12|596.12|598.37|596.37|596.87|594.87|0
1654505100000|2022-06-06 08:45:00|597.87|595.87|597.12|595.12|599.62|597.62|597.12|595.12|0
1654505400000|2022-06-06 08:50:00|597|595|595.37|593.37|598.87|596.87|595.12|593.12|0
1654505700000|2022-06-06 08:55:00|595.62|593.62|595.62|593.62|597.37|595.37|595.12|593.12|0
1654506000000|2022-06-06 09:00:00|595.87|593.87|597.37|595.37|598.12|596.12|595.37|593.37|0
1654506300000|2022-06-06 09:05:00|597.12|595.12|598.5|596.5|598.62|596.62|597.12|595.12|0
1654506600000|2022-06-06 09:10:00|598.62|596.62|598.12|596.12|599.12|597.12|598.12|596.12|0
1654506900000|2022-06-06 09:15:00|598.62|596.62|599.62|597.62|600.37|598.37|598.37|596.37|0
1654507200000|2022-06-06 09:20:00|599.87|597.87|600.12|598.12|600.87|598.87|599.5|597.5|0
1654507500000|2022-06-06 09:25:00|599.87|597.87|600.87|598.87|602.12|600.12|599.62|597.62|0
1654507800000|2022-06-06 09:30:00|601.12|599.12|601.62|599.62|602.87|600.87|600.87|598.87|0
1654508100000|2022-06-06 09:35:00|601.75|599.75|605.37|603.37|605.37|603.37|601.75|599.75|0
1654508400000|2022-06-06 09:40:00|605.5|603.5|605.87|603.87|606.62|604.62|603.62|601.62|0
1654508700000|2022-06-06 09:45:00|605.75|603.75|603.37|601.37|605.87|603.87|603.37|601.37|0
1654509000000|2022-06-06 09:50:00|603.5|601.5|605.37|603.37|605.62|603.62|603.12|601.12|0
1654509300000|2022-06-06 09:55:00|605.12|603.12|603.37|601.37|605.62|603.62|603.37|601.37|0
1654509600000|2022-06-06 10:00:00|603.62|601.62|601.62|599.62|604.12|602.12|600.62|598.62|0
1654509900000|2022-06-06 10:05:00|601.37|599.37|601.25|599.25|602.5|600.5|600.87|598.87|0
1654510200000|2022-06-06 10:10:00|601.12|599.12|601.37|599.37|602.12|600.12|600.62|598.62|0
1654510500000|2022-06-06 10:15:00|601.5|599.5|601.87|599.87|602.37|600.37|601.25|599.25|0
1654510800000|2022-06-06 10:20:00|601.62|599.62|600.37|598.37|602.12|600.12|599.87|597.87|0
1654511100000|2022-06-06 10:25:00|600.12|598.12|600.25|598.25|600.87|598.87|599.62|597.62|0
1654511400000|2022-06-06 10:30:00|600.12|598.12|599.37|597.37|601.12|599.12|598.87|596.87|0
1654511700000|2022-06-06 10:35:00|599.12|597.12|600.87|598.87|601.37|599.37|598.87|596.87|0
1654512000000|2022-06-06 10:40:00|600.62|598.62|600.37|598.37|600.75|598.75|600.12|598.12|0
1654512300000|2022-06-06 10:45:00|600.62|598.62|600.62|598.62|600.75|598.75|599.87|597.87|0
1654512600000|2022-06-06 10:50:00|600.5|598.5|599.12|597.12|600.87|598.87|598.87|596.87|0
1654512900000|2022-06-06 10:55:00|599.25|597.25|599.62|597.62|599.87|597.87|598.25|596.25|0
1654513200000|2022-06-06 11:00:00|599.87|597.87|601.62|599.62|602.12|600.12|599.87|597.87|0
1654513500000|2022-06-06 11:05:00|601.87|599.87|601.87|599.87|602.12|600.12|601.12|599.12|0
1654513800000|2022-06-06 11:10:00|601.75|599.75|602.12|600.12|602.12|600.12|601.37|599.37|0
1654514100000|2022-06-06 11:15:00|601.87|599.87|600.25|598.25|602.12|600.12|599.87|597.87|0
1654514400000|2022-06-06 11:20:00|600.12|598.12|598.37|596.37|600.87|598.87|598.12|596.12|0
1654514700000|2022-06-06 11:25:00|598.12|596.12|599.37|597.37|600.37|598.37|598.12|596.12|0
1654515000000|2022-06-06 11:30:00|599.5|597.5|599.62|597.62|600.12|598.12|597.87|595.87|0
1654515300000|2022-06-06 11:35:00|600.12|598.12|600.37|598.37|600.62|598.62|599.12|597.12|0
1654515600000|2022-06-06 11:40:00|600.25|598.25|602.25|600.25|602.37|600.37|600.25|598.25|0
1654515900000|2022-06-06 11:45:00|602.12|600.12|605.12|603.12|606.37|604.37|601.62|599.62|0
1654516200000|2022-06-06 11:50:00|605.25|603.25|602.75|600.75|606.12|604.12|601.62|599.62|0
1654516500000|2022-06-06 11:55:00|601.12|599.12|598.12|596.12|601.37|599.37|598.12|596.12|0
1654516800000|2022-06-06 12:00:00|597.62|595.62|599.37|597.37|599.37|597.37|597.62|595.62|0
1654517100000|2022-06-06 12:05:00|599.62|597.62|598.37|596.37|599.87|597.87|596.12|594.12|0
1654517400000|2022-06-06 12:10:00|598.12|596.12|597.37|595.37|598.37|596.37|596.75|594.75|0
1654517700000|2022-06-06 12:15:00|597.25|595.25|598.62|596.62|598.62|596.62|596.37|594.37|0
1654518000000|2022-06-06 12:20:00|598.5|596.5|601.62|599.62|602.25|600.25|598.5|596.5|0
1654518300000|2022-06-06 12:25:00|601.87|599.87|601|599|602.25|600.25|598.87|596.87|0
1654518600000|2022-06-06 12:30:00|600.87|598.87|598.62|596.62|600.87|598.87|598.12|596.12|0
1654518900000|2022-06-06 12:35:00|598.37|596.37|595.62|593.62|598.37|596.37|595.62|593.62|0
1654519200000|2022-06-06 12:40:00|595.87|593.87|596.87|594.87|598.12|596.12|595.62|593.62|0
1654519500000|2022-06-06 12:45:00|597.12|595.12|595|593|597.37|595.37|592.37|590.37|0
1654519800000|2022-06-06 12:50:00|595.12|593.12|597.37|595.37|598.37|596.37|594.37|592.37|0
1654520100000|2022-06-06 12:55:00|597.62|595.62|598.62|596.62|599.12|597.12|596.75|594.75|0
1654520400000|2022-06-06 13:00:00|598.37|596.37|598.12|596.12|599.62|597.62|597.87|595.87|0
1654520700000|2022-06-06 13:05:00|598.5|596.5|596.37|594.37|598.5|596.5|595.37|593.37|0
1654521000000|2022-06-06 13:10:00|596.62|594.62|596.37|594.37|596.87|594.87|594.87|592.87|0
1654521300000|2022-06-06 13:15:00|596.12|594.12|599.37|597.37|601.87|599.87|596.12|594.12|0
1654521600000|2022-06-06 13:20:00|599.62|597.62|601.12|599.12|602.62|600.62|599.12|597.12|0
1654521900000|2022-06-06 13:25:00|601.37|599.37|601.12|599.12|602.62|600.62|601.12|599.12|0
1654522200000|2022-06-06 13:30:00|599.75|597.75|601.87|599.87|605.87|603.87|596.37|594.37|0
1654522500000|2022-06-06 13:35:00|601.62|599.62|605.87|603.87|610.37|608.37|600.75|598.75|0
1654522800000|2022-06-06 13:40:00|605.37|603.37|601.12|599.12|607.87|605.87|594.12|592.12|0
1654523100000|2022-06-06 13:45:00|602.37|600.37|607.12|605.12|611.87|609.87|600.5|598.5|0
1654523400000|2022-06-06 13:50:00|606.87|604.87|605.25|603.25|610.62|608.62|603.87|601.87|0
1654523700000|2022-06-06 13:55:00|605.62|603.62|597.87|595.87|607.62|605.62|597.62|595.62|0
1654524000000|2022-06-06 14:00:00|596.12|594.12|587.12|585.12|597.87|595.87|585.87|583.87|0
1654524300000|2022-06-06 14:05:00|587.62|585.62|587.37|585.37|588.37|586.37|582.87|580.87|0
1654524600000|2022-06-06 14:10:00|586.87|584.87|585.87|583.87|588.62|586.62|584.62|582.62|0
1654524900000|2022-06-06 14:15:00|585.37|583.37|590.12|588.12|592.62|590.62|585.12|583.12|0
1654525200000|2022-06-06 14:20:00|591.12|589.12|591.37|589.37|592.62|590.62|588.37|586.37|0
1654525500000|2022-06-06 14:25:00|592.12|590.12|589.37|587.37|594.12|592.12|586.75|584.75|0
1654525800000|2022-06-06 14:30:00|588.37|586.37|587.37|585.37|591.12|589.12|586.12|584.12|0
1654526100000|2022-06-06 14:35:00|587.12|585.12|588.62|586.62|592.25|590.25|586.12|584.12|0
1654526400000|2022-06-06 14:40:00|587.62|585.62|587.62|585.62|593.37|591.37|586.12|584.12|0
1654526700000|2022-06-06 14:45:00|587.12|585.12|586.12|584.12|589.87|587.87|586.12|584.12|0
1654527000000|2022-06-06 14:50:00|586.37|584.37|590.87|588.87|591.12|589.12|583.87|581.87|0
1654527300000|2022-06-06 14:55:00|590.12|588.12|587.87|585.87|591.87|589.87|587.12|585.12|0
1654527600000|2022-06-06 15:00:00|587.62|585.62|589.87|587.87|590.37|588.37|584.12|582.12|0
1654527900000|2022-06-06 15:05:00|590.12|588.12|595.62|593.62|596.12|594.12|587.37|585.37|0
1654528200000|2022-06-06 15:10:00|596.37|594.37|604.37|602.37|606.87|604.87|596.37|594.37|0
1654528500000|2022-06-06 15:15:00|605.62|603.62|619.87|617.87|619.87|617.87|604.37|602.37|0
1654528800000|2022-06-06 15:20:00|620.37|618.37|618.12|616.12|621.12|619.12|615.37|613.37|0
1654529100000|2022-06-06 15:25:00|617.87|615.87|614.87|612.87|619.37|617.37|613.87|611.87|0
1654529400000|2022-06-06 15:30:00|615.62|613.62|616.62|614.62|617.87|615.87|612.87|610.87|0
1654529700000|2022-06-06 15:35:00|617.12|615.12|616.62|614.62|619.62|617.62|614.12|612.12|0
1654530000000|2022-06-06 15:40:00|617.37|615.37|610.12|608.12|617.87|615.87|609.62|607.62|0
1654530300000|2022-06-06 15:45:00|610.62|608.62|613.37|611.37|613.37|611.37|606.37|604.37|0
1654530600000|2022-06-06 15:50:00|613.87|611.87|612.12|610.12|614.87|612.87|609.87|607.87|0
1654530900000|2022-06-06 15:55:00|611.62|609.62|611.62|609.62|614.12|612.12|609.87|607.87|0
1654531200000|2022-06-06 16:00:00|611.87|609.87|626.37|624.37|629.12|627.12|611.37|609.37|0
1654531500000|2022-06-06 16:05:00|625.87|623.87|629.87|627.87|630.12|628.12|623.62|621.62|0
1654531800000|2022-06-06 16:10:00|630.12|628.12|633.12|631.12|635.12|633.12|629.12|627.12|0
1654532100000|2022-06-06 16:15:00|634.37|632.37|631.12|629.12|635.37|633.37|629.12|627.12|0
1654532400000|2022-06-06 16:20:00|631.37|629.37|634.62|632.62|634.62|632.62|628.87|626.87|0
1654532700000|2022-06-06 16:25:00|634.12|632.12|635.62|633.62|637.37|635.37|630.87|628.87|0
1654533000000|2022-06-06 16:30:00|635.87|633.87|632.5|630.5|640.62|638.62|632.37|630.37|0
1654533300000|2022-06-06 16:35:00|632.87|630.87|629.87|627.87|633.62|631.62|629.37|627.37|0
1654533600000|2022-06-06 16:40:00|629.62|627.62|628.75|626.75|631.37|629.37|627.37|625.37|0
1654533900000|2022-06-06 16:45:00|628.37|626.37|628.12|626.12|629.37|627.37|626.12|624.12|0
1654534200000|2022-06-06 16:50:00|628.87|626.87|628.12|626.12|632.87|630.87|628.12|626.12|0
1654534500000|2022-06-06 16:55:00|628.5|626.5|625.62|623.62|629.12|627.12|624.37|622.37|0
1654534800000|2022-06-06 17:00:00|625.37|623.37|630.37|628.37|630.37|628.37|625.37|623.37|0
1654535100000|2022-06-06 17:05:00|629.87|627.87|627.37|625.37|630.37|628.37|625.37|623.37|0
1654535400000|2022-06-06 17:10:00|627.12|625.12|630.62|628.62|633.37|631.37|626.62|624.62|0
1654535700000|2022-06-06 17:15:00|630.87|628.87|631.62|629.62|635.37|633.37|629.87|627.87|0
1654536000000|2022-06-06 17:20:00|632.12|630.12|630.62|628.62|635.37|633.37|628.62|626.62|0
1654536300000|2022-06-06 17:25:00|631.37|629.37|629.62|627.62|632.62|630.62|629.12|627.12|0
1654536600000|2022-06-06 17:30:00|630.12|628.12|627.12|625.12|631.12|629.12|626.12|624.12|0
1654536900000|2022-06-06 17:35:00|627.87|625.87|619.87|617.87|628.12|626.12|617.62|615.62|0
1654537200000|2022-06-06 17:40:00|619.37|617.37|616.12|614.12|620.12|618.12|614.12|612.12|0
1654537500000|2022-06-06 17:45:00|615.87|613.87|615.87|613.87|619.62|617.62|615.12|613.12|0
1654537800000|2022-06-06 17:50:00|615.12|613.12|614.12|612.12|616.37|614.37|612.12|610.12|0
1654538100000|2022-06-06 17:55:00|614.62|612.62|611.37|609.37|614.62|612.62|611.12|609.12|0
1654538400000|2022-06-06 18:00:00|611.12|609.12|612.12|610.12|613.87|611.87|611.12|609.12|0
1654538700000|2022-06-06 18:05:00|612.37|610.37|614.62|612.62|617.62|615.62|611.37|609.37|0
1654539000000|2022-06-06 18:10:00|614.87|612.87|617.12|615.12|617.12|615.12|613.62|611.62|0
1654539300000|2022-06-06 18:15:00|617.62|615.62|618.12|616.12|620.62|618.62|616.12|614.12|0
1654539600000|2022-06-06 18:20:00|618.87|616.87|626.62|624.62|629.12|627.12|618.37|616.37|0
1654539900000|2022-06-06 18:25:00|627.62|625.62|631.12|629.12|633.37|631.37|626.37|624.37|0
1654540200000|2022-06-06 18:30:00|632.87|630.87|630.87|628.87|633.62|631.62|629.37|627.37|0
1654540500000|2022-06-06 18:35:00|630.5|628.5|634.12|632.12|635.37|633.37|628.62|626.62|0
1654540800000|2022-06-06 18:40:00|633.87|631.87|629.62|627.62|634.5|632.5|628.87|626.87|0
1654541100000|2022-06-06 18:45:00|629.75|627.75|630.87|628.87|631.12|629.12|626.5|624.5|0
1654541400000|2022-06-06 18:50:00|632.12|630.12|631.12|629.12|640.37|638.37|630.62|628.62|0
1654541700000|2022-06-06 18:55:00|631.37|629.37|630.87|628.87|633.37|631.37|627.12|625.12|0
1654542000000|2022-06-06 19:00:00|631.62|629.62|631.25|629.25|633.87|631.87|627.37|625.37|0
1654542300000|2022-06-06 19:05:00|631.87|629.87|634.62|632.62|636.37|634.37|629.87|627.87|0
1654542600000|2022-06-06 19:10:00|635.12|633.12|634.37|632.37|637.12|635.12|632.12|630.12|0
1654542900000|2022-06-06 19:15:00|634.87|632.87|639.12|637.12|639.37|637.37|630.62|628.62|0
1654543200000|2022-06-06 19:20:00|639.87|637.87|637.62|635.62|643.37|641.37|635.12|633.12|0
1654543500000|2022-06-06 19:25:00|637.37|635.37|638.12|636.12|639.62|637.62|635.62|633.62|0
1654543800000|2022-06-06 19:30:00|638.37|636.37|637.62|635.62|639.62|637.62|634.62|632.62|0
1654544100000|2022-06-06 19:35:00|637.12|635.12|639.87|637.87|643.37|641.37|636.62|634.62|0
1654544400000|2022-06-06 19:40:00|640.37|638.37|630.87|628.87|641.87|639.87|630.87|628.87|0
1654544700000|2022-06-06 19:45:00|631.12|629.12|636.12|634.12|638.12|636.12|629.37|627.37|0
1654545000000|2022-06-06 19:50:00|636.37|634.37|627.37|625.37|636.37|634.37|627.37|625.37|0
1654545300000|2022-06-06 19:55:00|629.12|627.12|630.37|628.37|633.87|631.87|625.37|623.37|0
1654545600000|2022-06-06 20:00:00|632.12|630.12|633.62|631.62|634.37|632.37|630.62|628.62|0
1654545900000|2022-06-06 20:05:00|633.37|631.37|633.62|631.62|634.12|632.12|631.87|629.87|0
1654546200000|2022-06-06 20:10:00|633.37|631.37|633.87|631.87|634.37|632.37|631.87|629.87|0
1654546500000|2022-06-06 20:15:00|634.07|631.67|632.32|629.92|634.57|632.17|632.07|629.67|0
1654546800000|2022-06-06 20:20:00|632.57|630.17|632.2|629.8|632.57|630.17|631.57|629.17|0
1654547100000|2022-06-06 20:25:00|632.07|629.67|633.57|631.17|633.57|631.17|631.82|629.42|0
1654547400000|2022-06-06 20:30:00|633.2|630.8|631.07|628.67|633.32|630.92|630.82|628.42|0
1654547700000|2022-06-06 20:35:00|630.95|628.55|630.07|627.67|631.57|629.17|629.82|627.42|0
1654548000000|2022-06-06 20:40:00|630.2|627.8|630.32|627.92|630.82|628.42|630.07|627.67|0
1654548300000|2022-06-06 20:45:00|630.57|628.17|630.57|628.17|630.82|628.42|630.32|627.92|0
1654548600000|2022-06-06 20:50:00|630.07|627.67|629.07|626.67|630.57|628.17|628.82|626.42|0
1654548900000|2022-06-06 20:55:00|628.82|626.42|630.56|628.16|630.56|628.16|628.57|626.17|0
1654549200000|2022-06-06 21:00:00|630.41|628.01|630.12|627.72|630.63|628.23|630.12|627.72|0
1654549500000|2022-06-06 21:05:00|630.08|627.68|630.01|627.61|630.08|627.68|629.58|627.18|0
1654549800000|2022-06-06 21:10:00|629.69|627.29|630.23|627.83|631.25|628.85|629.65|627.25|0
1654550100000|2022-06-06 21:15:00|629.97|627.57|630.26|627.86|630.3|627.9|629.79|627.39|0
1654550400000|2022-06-06 21:20:00|630.3|627.9|630.52|628.12|630.7|628.3|630.01|627.61|0
1654550700000|2022-06-06 21:25:00|630.56|628.16|630.23|627.83|630.63|628.23|630.23|627.83|0
1654551000000|2022-06-06 21:30:00|630.19|627.79|631.25|628.85|631.25|628.85|630.19|627.79|0
1654551300000|2022-06-06 21:35:00|631.5|629.1|631.18|628.78|631.61|629.21|630.66|628.26|0
1654551600000|2022-06-06 21:40:00|630.99|628.59|630.66|628.26|630.99|628.59|630.66|628.26|0
1654551900000|2022-06-06 21:45:00|630.45|628.05|630.23|627.83|630.45|628.05|630.08|627.68|0
1654552200000|2022-06-06 21:50:00|630.48|628.08|630.23|627.83|630.48|628.08|630.23|627.83|0
1654552500000|2022-06-06 21:55:00|630.19|627.79|629.69|627.29|630.19|627.79|629.69|627.29|0
1654552800000|2022-06-06 22:00:00|630.7|628.3|629.95|627.55|630.82|628.42|627.95|625.55|0
1654553100000|2022-06-06 22:05:00|629.32|626.92|631.07|628.67|631.07|628.67|628.57|626.17|0
1654553400000|2022-06-06 22:10:00|630.82|628.42|629.82|627.42|631.32|628.92|629.45|627.05|0
1654553700000|2022-06-06 22:15:00|630.32|627.92|631.45|629.05|632.07|629.67|629.57|627.17|0
1654554000000|2022-06-06 22:20:00|631.32|628.92|633.45|631.05|633.7|631.3|631.32|628.92|0
1654554300000|2022-06-06 22:25:00|633.57|631.17|632.95|630.55|633.57|631.17|632.32|629.92|0
1654554600000|2022-06-06 22:30:00|633.07|630.67|634.32|631.92|634.57|632.17|632.57|630.17|0
1654554900000|2022-06-06 22:35:00|634.2|631.8|635.82|633.42|636.57|634.17|633.07|630.67|0
1654555200000|2022-06-06 22:40:00|635.57|633.17|635.57|633.17|636.32|633.92|634.45|632.05|0
1654555500000|2022-06-06 22:45:00|635.32|632.92|634.57|632.17|635.57|633.17|633.57|631.17|0
1654555800000|2022-06-06 22:50:00|634.45|632.05|634.82|632.42|635.07|632.67|633.32|630.92|0
1654556100000|2022-06-06 22:55:00|635.07|632.67|635.07|632.67|636.07|633.67|634.95|632.55|0
1654556400000|2022-06-06 23:00:00|634.95|632.55|634.45|632.05|635.82|633.42|634.32|631.92|0
1654556700000|2022-06-06 23:05:00|634.32|631.92|632.82|630.42|634.57|632.17|632.82|630.42|0
1654557000000|2022-06-06 23:10:00|633.07|630.67|632.32|629.92|633.2|630.8|632.07|629.67|0
1654557300000|2022-06-06 23:15:00|632.07|629.67|632.32|629.92|632.57|630.17|632.07|629.67|0
1654557600000|2022-06-06 23:20:00|632.07|629.67|632.95|630.55|633.07|630.67|632.07|629.67|0
1654557900000|2022-06-06 23:25:00|633.07|630.67|632.45|630.05|633.07|630.67|632.07|629.67|0
1654558200000|2022-06-06 23:30:00|632.07|629.67|632.57|630.17|632.57|630.17|632.07|629.67|0
1654558500000|2022-06-06 23:35:00|632.32|629.92|632.82|630.42|633.32|630.92|632.07|629.67|0
1654558800000|2022-06-06 23:40:00|633.07|630.67|632.32|629.92|633.57|631.17|632.32|629.92|0
1654559100000|2022-06-06 23:45:00|632.07|629.67|628.82|626.42|632.32|629.92|628.82|626.42|0
1654559400000|2022-06-06 23:50:00|628.57|626.17|628.57|626.17|629.45|627.05|627.32|624.92|0
1654559700000|2022-06-06 23:55:00|628.7|626.3|630.07|627.67|630.07|627.67|627.57|625.17|0
1654560000000|2022-06-07 00:00:00|629.82|627.42|636.95|634.55|637.2|634.8|629.82|627.42|0
1654560300000|2022-06-07 00:05:00|637.32|634.92|638.95|636.55|639.32|636.92|637.07|634.67|0
1654560600000|2022-06-07 00:10:00|639.07|636.67|640.32|637.92|640.82|638.42|638.82|636.42|0
1654560900000|2022-06-07 00:15:00|640.07|637.67|639.07|636.67|641.82|639.42|638.45|636.05|0
1654561200000|2022-06-07 00:20:00|639.7|637.3|641.82|639.42|642.2|639.8|639.32|636.92|0
1654561500000|2022-06-07 00:25:00|642.07|639.67|641.45|639.05|642.82|640.42|641.32|638.92|0
1654561800000|2022-06-07 00:30:00|641.57|639.17|645.32|642.92|645.82|643.42|641.45|639.05|0
1654562100000|2022-06-07 00:35:00|644.07|641.67|641.57|639.17|644.57|642.17|641.57|639.17|0
1654562400000|2022-06-07 00:40:00|641.32|638.92|641.07|638.67|642.57|640.17|641.07|638.67|0
1654562700000|2022-06-07 00:45:00|641.32|638.92|641.57|639.17|643.07|640.67|641.07|638.67|0
1654563000000|2022-06-07 00:50:00|641.32|638.92|643.45|641.05|643.82|641.42|640.82|638.42|0
1654563300000|2022-06-07 00:55:00|642.32|639.92|642.2|639.8|643.07|640.67|641.57|639.17|0
1654563600000|2022-06-07 01:00:00|642.07|639.67|639.07|636.67|642.32|639.92|639.07|636.67|0
1654563900000|2022-06-07 01:05:00|639.32|636.92|639.57|637.17|639.82|637.42|637.82|635.42|0
1654564200000|2022-06-07 01:10:00|639.32|636.92|640.82|638.42|641.32|638.92|638.82|636.42|0
1654564500000|2022-06-07 01:15:00|641.07|638.67|638.57|636.17|641.45|639.05|637.7|635.3|0
1654564800000|2022-06-07 01:20:00|638.45|636.05|640.57|638.17|641.07|638.67|638.45|636.05|0
1654565100000|2022-06-07 01:25:00|640.82|638.42|655.32|652.92|658.2|655.8|640.82|638.42|0
1654565400000|2022-06-07 01:30:00|654.82|652.42|652.7|650.3|657.07|654.67|652.32|649.92|0
1654565700000|2022-06-07 01:35:00|652.57|650.17|651.32|648.92|653.82|651.42|650.32|647.92|0
1654566000000|2022-06-07 01:40:00|651.57|649.17|648.07|645.67|652.07|649.67|648.07|645.67|0
1654566300000|2022-06-07 01:45:00|647.82|645.42|647.57|645.17|649.07|646.67|646.57|644.17|0
1654566600000|2022-06-07 01:50:00|647.82|645.42|648.32|645.92|648.7|646.3|647.45|645.05|0
1654566900000|2022-06-07 01:55:00|648.57|646.17|649.32|646.92|651.32|648.92|648.32|645.92|0
1654567200000|2022-06-07 02:00:00|649.07|646.67|650.07|647.67|650.57|648.17|648.07|645.67|0
1654567500000|2022-06-07 02:05:00|649.95|647.55|653.57|651.17|653.57|651.17|649.07|646.67|0
1654567800000|2022-06-07 02:10:00|653.32|650.92|654.7|652.3|655.07|652.67|653.32|650.92|0
1654568100000|2022-06-07 02:15:00|654.57|652.17|654.57|652.17|655.07|652.67|653.07|650.67|0
1654568400000|2022-06-07 02:20:00|654.32|651.92|652.07|649.67|654.45|652.05|651.57|649.17|0
1654568700000|2022-06-07 02:25:00|651.95|649.55|653.32|650.92|653.45|651.05|651.57|649.17|0
1654569000000|2022-06-07 02:30:00|653.2|650.8|654.32|651.92|654.57|652.17|652.82|650.42|0
1654569300000|2022-06-07 02:35:00|654.07|651.67|654.2|651.8|654.57|652.17|653.32|650.92|0
1654569600000|2022-06-07 02:40:00|654.32|651.92|654.7|652.3|654.82|652.42|654.07|651.67|0
1654569900000|2022-06-07 02:45:00|655.07|652.67|655.95|653.55|656.7|654.3|655.07|652.67|0
1654570200000|2022-06-07 02:50:00|656.07|653.67|655.07|652.67|656.07|653.67|654.82|652.42|0
1654570500000|2022-06-07 02:55:00|655.32|652.92|655.32|652.92|656.57|654.17|655.07|652.67|0
1654570800000|2022-06-07 03:00:00|655.2|652.8|655.32|652.92|655.57|653.17|654.82|652.42|0
1654571100000|2022-06-07 03:05:00|655.07|652.67|655.57|653.17|655.57|653.17|654.82|652.42|0
1654571400000|2022-06-07 03:10:00|655.32|652.92|653.82|651.42|655.32|652.92|653.32|650.92|0
1654571700000|2022-06-07 03:15:00|653.57|651.17|650.07|647.67|653.82|651.42|649.57|647.17|0
1654572000000|2022-06-07 03:20:00|650.57|648.17|648.82|646.42|650.57|648.17|648.82|646.42|0
1654572300000|2022-06-07 03:25:00|648.57|646.17|649.32|646.92|649.32|646.92|647.32|644.92|0
1654572600000|2022-06-07 03:30:00|649.2|646.8|649.57|647.17|649.82|647.42|649.07|646.67|0
1654572900000|2022-06-07 03:35:00|649.32|646.92|648.7|646.3|650.57|648.17|647.82|645.42|0
1654573200000|2022-06-07 03:40:00|648.82|646.42|648.32|645.92|649.32|646.92|648.07|645.67|0
1654573500000|2022-06-07 03:45:00|648.07|645.67|647.32|644.92|648.82|646.42|647.07|644.67|0
1654573800000|2022-06-07 03:50:00|647.45|645.05|646.82|644.42|648.57|646.17|646.57|644.17|0
1654574100000|2022-06-07 03:55:00|647.2|644.8|649.7|647.3|649.82|647.42|646.32|643.92|0
1654574400000|2022-06-07 04:00:00|649.45|647.05|650.95|648.55|651.57|649.17|649.45|647.05|0
1654574700000|2022-06-07 04:05:00|651.07|648.67|650.57|648.17|651.07|648.67|649.82|647.42|0
1654575000000|2022-06-07 04:10:00|650.82|648.42|650.32|647.92|650.82|648.42|650.07|647.67|0
1654575300000|2022-06-07 04:15:00|650.45|648.05|650.07|647.67|651.07|648.67|650.07|647.67|0
1654575600000|2022-06-07 04:20:00|650.32|647.92|649.07|646.67|650.32|647.92|648.82|646.42|0
1654575900000|2022-06-07 04:25:00|648.95|646.55|648.32|645.92|649.57|647.17|648.32|645.92|0
1654576200000|2022-06-07 04:30:00|648.57|646.17|654.82|652.42|655.07|652.67|648.32|645.92|0
1654576500000|2022-06-07 04:35:00|655.07|652.67|653.32|650.92|655.07|652.67|652.57|650.17|0
1654576800000|2022-06-07 04:40:00|653.2|650.8|653.57|651.17|654.2|651.8|653.07|650.67|0
1654577100000|2022-06-07 04:45:00|653.82|651.42|653.57|651.17|655.2|652.8|653.32|650.92|0
1654577400000|2022-06-07 04:50:00|653.82|651.42|653.82|651.42|654.07|651.67|652.7|650.3|0
1654577700000|2022-06-07 04:55:00|653.57|651.17|652.95|650.55|653.57|651.17|652.2|649.8|0
1654578000000|2022-06-07 05:00:00|652.82|650.42|652.32|649.92|653.32|650.92|651.57|649.17|0
1654578300000|2022-06-07 05:05:00|652.57|650.17|655.32|652.92|655.57|653.17|652.57|650.17|0
1654578600000|2022-06-07 05:10:00|655.57|653.17|656.57|654.17|657.07|654.67|654.57|652.17|0
1654578900000|2022-06-07 05:15:00|656.7|654.3|655.57|653.17|656.7|654.3|654.57|652.17|0
1654579200000|2022-06-07 05:20:00|655.82|653.42|658.82|656.42|659.57|657.17|654.45|652.05|0
1654579500000|2022-06-07 05:25:00|659.07|656.67|665.07|662.67|665.2|662.8|658.95|656.55|0
1654579800000|2022-06-07 05:30:00|664.82|662.42|662.57|660.17|664.82|662.42|661.57|659.17|0
1654580100000|2022-06-07 05:35:00|662.32|659.92|662.95|660.55|664.07|661.67|661.32|658.92|0
1654580400000|2022-06-07 05:40:00|663.07|660.67|661.82|659.42|663.07|660.67|660.57|658.17|0
1654580700000|2022-06-07 05:45:00|661.57|659.17|661.57|659.17|663.32|660.92|660.32|657.92|0
1654581000000|2022-06-07 05:50:00|661.32|658.92|661.32|658.92|662.07|659.67|660.32|657.92|0
1654581300000|2022-06-07 05:55:00|661.07|658.67|662.82|660.42|663.07|660.67|659.82|657.42|0
1654581600000|2022-06-07 06:00:00|662.07|659.67|654.57|652.17|662.32|659.92|653.57|651.17|0
1654581900000|2022-06-07 06:05:00|653.82|651.42|656.57|654.17|656.82|654.42|653.82|651.42|0
1654582200000|2022-06-07 06:10:00|656.32|653.92|655.07|652.67|656.57|654.17|655.07|652.67|0
1654582500000|2022-06-07 06:15:00|654.95|652.55|654.32|651.92|655.32|652.92|653.32|650.92|0
1654582800000|2022-06-07 06:20:00|654.2|651.8|654.82|652.42|655.45|653.05|652.82|650.42|0
1654583100000|2022-06-07 06:25:00|654.57|652.17|652.07|649.67|655.45|653.05|652.07|649.67|0
1654583400000|2022-06-07 06:30:00|651.82|649.42|653.57|651.17|653.82|651.42|650.57|648.17|0
1654583700000|2022-06-07 06:35:00|653.32|650.92|654.32|651.92|654.82|652.42|652.82|650.42|0
1654584000000|2022-06-07 06:40:00|654.07|651.67|655.32|652.92|655.32|652.92|652.57|650.17|0
1654584300000|2022-06-07 06:45:00|655.07|652.67|655.82|653.42|658.82|656.42|655.07|652.67|0
1654584600000|2022-06-07 06:50:00|656.32|653.92|655.32|652.92|656.32|653.92|653.32|650.92|0
1654584900000|2022-06-07 06:55:00|656.07|653.67|655.57|653.17|657.45|655.05|655.57|653.17|0
1654585200000|2022-06-07 07:00:00|655.82|653.42|655.07|652.67|655.82|653.42|650.95|648.55|0
1654585500000|2022-06-07 07:05:00|654.87|652.87|651|649|656.25|654.25|651|649|0
1654585800000|2022-06-07 07:10:00|651.37|649.37|647.12|645.12|652.12|650.12|646.75|644.75|0
1654586100000|2022-06-07 07:15:00|646.62|644.62|650.62|648.62|651.62|649.62|643.62|641.62|0
1654586400000|2022-06-07 07:20:00|651.12|649.12|649.75|647.75|652.62|650.62|649.12|647.12|0
1654586700000|2022-06-07 07:25:00|649.37|647.37|648.87|646.87|650.62|648.62|646.87|644.87|0
1654587000000|2022-06-07 07:30:00|649|647|647.37|645.37|649|647|644.37|642.37|0
1654587300000|2022-06-07 07:35:00|647.75|645.75|651.37|649.37|651.37|649.37|646.87|644.87|0
1654587600000|2022-06-07 07:40:00|651.62|649.62|648.12|646.12|651.62|649.62|647.12|645.12|0
1654587900000|2022-06-07 07:45:00|648.37|646.37|645.5|643.5|648.37|646.37|642.62|640.62|0
1654588200000|2022-06-07 07:50:00|645.37|643.37|646.25|644.25|647|645|644.12|642.12|0
1654588500000|2022-06-07 07:55:00|646.37|644.37|647.12|645.12|647.62|645.62|644.62|642.62|0
1654588800000|2022-06-07 08:00:00|646.87|644.87|645.37|643.37|648.37|646.37|644.62|642.62|0
1654589100000|2022-06-07 08:05:00|645.12|643.12|644.37|642.37|645.5|643.5|642.37|640.37|0
1654589400000|2022-06-07 08:10:00|644|642|645.25|643.25|646|644|643.62|641.62|0
1654589700000|2022-06-07 08:15:00|645.12|643.12|646.37|644.37|648.37|646.37|645|643|0
1654590000000|2022-06-07 08:20:00|645.87|643.87|645.62|643.62|647.37|645.37|644.87|642.87|0
1654590300000|2022-06-07 08:25:00|645.87|643.87|646.37|644.37|646.37|644.37|643.62|641.62|0
1654590600000|2022-06-07 08:30:00|646.25|644.25|644.87|642.87|646.87|644.87|644.12|642.12|0
1654590900000|2022-06-07 08:35:00|645.12|643.12|640.87|638.87|645.37|643.37|640.37|638.37|0
1654591200000|2022-06-07 08:40:00|640.62|638.62|642.87|640.87|643.87|641.87|640.62|638.62|0
1654591500000|2022-06-07 08:45:00|642.37|640.37|643.62|641.62|643.87|641.87|642.12|640.12|0
1654591800000|2022-06-07 08:50:00|643.75|641.75|643.87|641.87|644.87|642.87|643.37|641.37|0
1654592100000|2022-06-07 08:55:00|644.12|642.12|643.87|641.87|644.62|642.62|643.12|641.12|0
1654592400000|2022-06-07 09:00:00|644.25|642.25|646.87|644.87|646.87|644.87|642.87|640.87|0
1654592700000|2022-06-07 09:05:00|646.62|644.62|647.62|645.62|648.87|646.87|646.12|644.12|0
1654593000000|2022-06-07 09:10:00|647.87|645.87|649.62|647.62|649.87|647.87|647.37|645.37|0
1654593300000|2022-06-07 09:15:00|649.5|647.5|646.87|644.87|650.62|648.62|646.87|644.87|0
1654593600000|2022-06-07 09:20:00|647.25|645.25|645.62|643.62|647.37|645.37|645.37|643.37|0
1654593900000|2022-06-07 09:25:00|645.75|643.75|644.12|642.12|645.75|643.75|643.37|641.37|0
1654594200000|2022-06-07 09:30:00|644|642|643.37|641.37|644.37|642.37|642.37|640.37|0
1654594500000|2022-06-07 09:35:00|643.25|641.25|645.62|643.62|645.62|643.62|642.87|640.87|0
1654594800000|2022-06-07 09:40:00|645.87|643.87|648.5|646.5|648.87|646.87|645.87|643.87|0
1654595100000|2022-06-07 09:45:00|648.62|646.62|649.12|647.12|649.62|647.62|648.37|646.37|0
1654595400000|2022-06-07 09:50:00|649.37|647.37|650.37|648.37|650.62|648.62|649.12|647.12|0
1654595700000|2022-06-07 09:55:00|650.62|648.62|650.37|648.37|650.87|648.87|648.62|646.62|0
1654596000000|2022-06-07 10:00:00|650.62|648.62|648.87|646.87|650.62|648.62|648.62|646.62|0
1654596300000|2022-06-07 10:05:00|649.12|647.12|648.75|646.75|649.37|647.37|648.62|646.62|0
1654596600000|2022-06-07 10:10:00|648.87|646.87|649.12|647.12|649.37|647.37|648.62|646.62|0
1654596900000|2022-06-07 10:15:00|649.25|647.25|656.75|654.75|656.87|654.87|649.12|647.12|0
1654597200000|2022-06-07 10:20:00|657.12|655.12|656.87|654.87|659.62|657.62|655.87|653.87|0
1654597500000|2022-06-07 10:25:00|656.62|654.62|655.87|653.87|657.37|655.37|653.87|651.87|0
1654597800000|2022-06-07 10:30:00|655.75|653.75|652.12|650.12|655.87|653.87|651.62|649.62|0
1654598100000|2022-06-07 10:35:00|651.87|649.87|650|648|652.5|650.5|649.37|647.37|0
1654598400000|2022-06-07 10:40:00|649.87|647.87|653|651|653|651|649.62|647.62|0
1654598700000|2022-06-07 10:45:00|652.87|650.87|649.62|647.62|653.12|651.12|649.12|647.12|0
1654599000000|2022-06-07 10:50:00|649.37|647.37|649.37|647.37|650.37|648.37|647.87|645.87|0
1654599300000|2022-06-07 10:55:00|649.5|647.5|660.62|658.62|662.87|660.87|648.37|646.37|0
1654599600000|2022-06-07 11:00:00|661.12|659.12|655.62|653.62|661.12|659.12|655.37|653.37|0
1654599900000|2022-06-07 11:05:00|656.12|654.12|663.62|661.62|663.87|661.87|655.37|653.37|0
1654600200000|2022-06-07 11:10:00|664.37|662.37|671.12|669.12|672.87|670.87|664.12|662.12|0
1654600500000|2022-06-07 11:15:00|671.25|669.25|665.5|663.5|672.12|670.12|665.12|663.12|0
1654600800000|2022-06-07 11:20:00|665.12|663.12|665.12|663.12|667.37|665.37|665|663|0
1654601100000|2022-06-07 11:25:00|665.25|663.25|662.62|660.62|666.75|664.75|661.62|659.62|0
1654601400000|2022-06-07 11:30:00|662.87|660.87|661.87|659.87|663.62|661.62|661.25|659.25|0
1654601700000|2022-06-07 11:35:00|661.75|659.75|661.62|659.62|662.62|660.62|660.87|658.87|0
1654602000000|2022-06-07 11:40:00|661.25|659.25|663.87|661.87|664.25|662.25|661.25|659.25|0
1654602300000|2022-06-07 11:45:00|664|662|661.75|659.75|664|662|661.62|659.62|0
1654602600000|2022-06-07 11:50:00|661.87|659.87|664.37|662.37|664.37|662.37|661.87|659.87|0
1654602900000|2022-06-07 11:55:00|664.12|662.12|663.12|661.12|665|663|662.62|660.62|0
1654603200000|2022-06-07 12:00:00|662.62|660.62|665.37|663.37|665.37|663.37|661|659|0
1654603500000|2022-06-07 12:05:00|665.62|663.62|665.87|663.87|666.12|664.12|663.62|661.62|0
1654603800000|2022-06-07 12:10:00|666|664|665.87|663.87|667.37|665.37|664.62|662.62|0
1654604100000|2022-06-07 12:15:00|665.62|663.62|668.37|666.37|668.87|666.87|664.87|662.87|0
1654604400000|2022-06-07 12:20:00|668.12|666.12|664.37|662.37|668.37|666.37|663.12|661.12|0
1654604700000|2022-06-07 12:25:00|663.87|661.87|664.87|662.87|665|663|663.12|661.12|0
1654605000000|2022-06-07 12:30:00|664.62|662.62|664.37|662.37|670.37|668.37|664.12|662.12|0
1654605300000|2022-06-07 12:35:00|664.5|662.5|666.62|664.62|669.12|667.12|663.62|661.62|0
1654605600000|2022-06-07 12:40:00|666.87|664.87|666.12|664.12|669.37|667.37|665.87|663.87|0
1654605900000|2022-06-07 12:45:00|665.87|663.87|669.37|667.37|669.62|667.62|663.62|661.62|0
1654606200000|2022-06-07 12:50:00|669.62|667.62|670.37|668.37|670.87|668.87|667.12|665.12|0
1654606500000|2022-06-07 12:55:00|670.12|668.12|671.62|669.62|672.12|670.12|668.62|666.62|0
1654606800000|2022-06-07 13:00:00|672|670|669.37|667.37|672.12|670.12|669.12|667.12|0
1654607100000|2022-06-07 13:05:00|669.62|667.62|671.12|669.12|671.62|669.62|668.62|666.62|0
1654607400000|2022-06-07 13:10:00|670.87|668.87|673.62|671.62|675|673|670.37|668.37|0
1654607700000|2022-06-07 13:15:00|673.37|671.37|672.12|670.12|673.37|671.37|669.87|667.87|0
1654608000000|2022-06-07 13:20:00|672|670|671.37|669.37|672.62|670.62|669.87|667.87|0
1654608300000|2022-06-07 13:25:00|670.87|668.87|668.5|666.5|672.62|670.62|668.25|666.25|0
1654608600000|2022-06-07 13:30:00|668.62|666.62|657.62|655.62|673.12|671.12|656.87|654.87|0
1654608900000|2022-06-07 13:35:00|657.12|655.12|659.12|657.12|660.87|658.87|654.12|652.12|0
1654609200000|2022-06-07 13:40:00|658.62|656.62|655.12|653.12|660.87|658.87|654.12|652.12|0
1654609500000|2022-06-07 13:45:00|654.62|652.62|652.62|650.62|657.62|655.62|651.87|649.87|0
1654609800000|2022-06-07 13:50:00|652.37|650.37|649.12|647.12|653.37|651.37|644.12|642.12|0
1654610100000|2022-06-07 13:55:00|648.12|646.12|652.37|650.37|654.62|652.62|646.5|644.5|0
1654610400000|2022-06-07 14:00:00|652|650|647.12|645.12|655.12|653.12|646.25|644.25|0
1654610700000|2022-06-07 14:05:00|646.62|644.62|652.87|650.87|655.12|653.12|644.12|642.12|0
1654611000000|2022-06-07 14:10:00|652.12|650.12|655.87|653.87|658.87|656.87|650.37|648.37|0
1654611300000|2022-06-07 14:15:00|655.62|653.62|655.12|653.12|659.62|657.62|652.37|650.37|0
1654611600000|2022-06-07 14:20:00|654.37|652.37|649.12|647.12|656.87|654.87|644.87|642.87|0
1654611900000|2022-06-07 14:25:00|648.87|646.87|635.87|633.87|650.62|648.62|634.62|632.62|0
1654612200000|2022-06-07 14:30:00|634.87|632.87|628.12|626.12|637.37|635.37|627.5|625.5|0
1654612500000|2022-06-07 14:35:00|627.87|625.87|619.87|617.87|629.37|627.37|618.37|616.37|0
1654612800000|2022-06-07 14:40:00|620.12|618.12|617.62|615.62|621.87|619.87|614.62|612.62|0
1654613100000|2022-06-07 14:45:00|618.12|616.12|613.62|611.62|619.12|617.12|613.12|611.12|0
1654613400000|2022-06-07 14:50:00|613.37|611.37|614.62|612.62|617.62|615.62|612.87|610.87|0
1654613700000|2022-06-07 14:55:00|615.12|613.12|618.87|616.87|620.12|618.12|614.62|612.62|0
1654614000000|2022-06-07 15:00:00|618.37|616.37|620.87|618.87|621.37|619.37|615.62|613.62|0
1654614300000|2022-06-07 15:05:00|621.12|619.12|619.87|617.87|624.87|622.87|619.87|617.87|0
1654614600000|2022-06-07 15:10:00|620.62|618.62|616.87|614.87|621.12|619.12|615.37|613.37|0
1654614900000|2022-06-07 15:15:00|617.62|615.62|623.12|621.12|623.62|621.62|616.37|614.37|0
1654615200000|2022-06-07 15:20:00|622.37|620.37|628.87|626.87|628.87|626.87|621.12|619.12|0
1654615500000|2022-06-07 15:25:00|629.62|627.62|631.62|629.62|633.37|631.37|626.62|624.62|0
1654615800000|2022-06-07 15:30:00|631.37|629.37|632.37|630.37|635.12|633.12|631.12|629.12|0
1654616100000|2022-06-07 15:35:00|632.12|630.12|629.87|627.87|635.87|633.87|629.87|627.87|0
1654616400000|2022-06-07 15:40:00|630.12|628.12|632|630|633.12|631.12|629.87|627.87|0
1654616700000|2022-06-07 15:45:00|632.12|630.12|638.87|636.87|639.62|637.62|629.37|627.37|0
1654617000000|2022-06-07 15:50:00|639.37|637.37|638.12|636.12|640.37|638.37|634.87|632.87|0
1654617300000|2022-06-07 15:55:00|638.37|636.37|631.62|629.62|638.37|636.37|630.37|628.37|0
1654617600000|2022-06-07 16:00:00|630.62|628.62|633.37|631.37|634.37|632.37|629.37|627.37|0
1654617900000|2022-06-07 16:05:00|633.62|631.62|635.87|633.87|638.87|636.87|633.62|631.62|0
1654618200000|2022-06-07 16:10:00|635.37|633.37|634.87|632.87|636.87|634.87|633.62|631.62|0
1654618500000|2022-06-07 16:15:00|635.37|633.37|639.62|637.62|642.37|640.37|634.37|632.37|0
1654618800000|2022-06-07 16:20:00|640.12|638.12|638.12|636.12|641.12|639.12|637.37|635.37|0
1654619100000|2022-06-07 16:25:00|638.37|636.37|636.12|634.12|638.37|636.37|634.37|632.37|0
1654619400000|2022-06-07 16:30:00|635.87|633.87|631.87|629.87|638.12|636.12|630.87|628.87|0
1654619700000|2022-06-07 16:35:00|631.62|629.62|629.75|627.75|633.37|631.37|629.62|627.62|0
1654620000000|2022-06-07 16:40:00|629.62|627.62|627.37|625.37|629.62|627.62|623.87|621.87|0
1654620300000|2022-06-07 16:45:00|627.12|625.12|625.12|623.12|627.12|625.12|624.12|622.12|0
1654620600000|2022-06-07 16:50:00|624.87|622.87|623.62|621.62|628.37|626.37|622.62|620.62|0
1654620900000|2022-06-07 16:55:00|623.37|621.37|624.37|622.37|626.62|624.62|622.87|620.87|0
1654621200000|2022-06-07 17:00:00|624.12|622.12|620.87|618.87|626.62|624.62|620.37|618.37|0
1654621500000|2022-06-07 17:05:00|621.12|619.12|618.12|616.12|623.37|621.37|618.12|616.12|0
1654621800000|2022-06-07 17:10:00|617.62|615.62|617.62|615.62|620.12|618.12|616.87|614.87|0
1654622100000|2022-06-07 17:15:00|617.37|615.37|616.12|614.12|618.12|616.12|614.62|612.62|0
1654622400000|2022-06-07 17:20:00|616.37|614.37|616.37|614.37|617.12|615.12|613.12|611.12|0
1654622700000|2022-06-07 17:25:00|616.12|614.12|615.62|613.62|617.37|615.37|614.62|612.62|0
1654623000000|2022-06-07 17:30:00|614.12|612.12|615.75|613.75|617.62|615.62|613.62|611.62|0
1654623300000|2022-06-07 17:35:00|616.12|614.12|616|614|618.62|616.62|614.37|612.37|0
1654623600000|2022-06-07 17:40:00|615.62|613.62|616.37|614.37|618.87|616.87|615.62|613.62|0
1654623900000|2022-06-07 17:45:00|616.62|614.62|616.37|614.37|618.62|616.62|614.62|612.62|0
1654624200000|2022-06-07 17:50:00|616.12|614.12|617.12|615.12|617.62|615.62|613.62|611.62|0
1654624500000|2022-06-07 17:55:00|617.62|615.62|618.37|616.37|618.62|616.62|616.12|614.12|0
1654624800000|2022-06-07 18:00:00|618|616|615.12|613.12|619.62|617.62|614.87|612.87|0
1654625100000|2022-06-07 18:05:00|614.87|612.87|606.87|604.87|615.87|613.87|606.37|604.37|0
1654625400000|2022-06-07 18:10:00|606.37|604.37|603.62|601.62|607.12|605.12|603.12|601.12|0
1654625700000|2022-06-07 18:15:00|603.12|601.12|606.87|604.87|607.37|605.37|602.12|600.12|0
1654626000000|2022-06-07 18:20:00|607.12|605.12|605.87|603.87|607.87|605.87|605.62|603.62|0
1654626300000|2022-06-07 18:25:00|605.62|603.62|604.87|602.87|607.62|605.62|603.87|601.87|0
1654626600000|2022-06-07 18:30:00|604.62|602.62|601.12|599.12|605.87|603.87|600.12|598.12|0
1654626900000|2022-06-07 18:35:00|600.87|598.87|603.12|601.12|603.62|601.62|600.37|598.37|0
1654627200000|2022-06-07 18:40:00|602.62|600.62|610.87|608.87|612.37|610.37|602.37|600.37|0
1654627500000|2022-06-07 18:45:00|611.62|609.62|613.87|611.87|614.87|612.87|608.37|606.37|0
1654627800000|2022-06-07 18:50:00|613.62|611.62|610.87|608.87|614.37|612.37|609.87|607.87|0
1654628100000|2022-06-07 18:55:00|611.87|609.87|608.12|606.12|612.87|610.87|607.62|605.62|0
1654628400000|2022-06-07 19:00:00|607.87|605.87|603.87|601.87|608.87|606.87|603.12|601.12|0
1654628700000|2022-06-07 19:05:00|603.62|601.62|603.62|601.62|605.87|603.87|601.37|599.37|0
1654629000000|2022-06-07 19:10:00|603.12|601.12|604.87|602.87|606.87|604.87|601.62|599.62|0
1654629300000|2022-06-07 19:15:00|605.12|603.12|602.37|600.37|605.12|603.12|601.37|599.37|0
1654629600000|2022-06-07 19:20:00|602.12|600.12|601.37|599.37|603.12|601.12|599.37|597.37|0
1654629900000|2022-06-07 19:25:00|600.87|598.87|600.37|598.37|602.62|600.62|599.62|597.62|0
1654630200000|2022-06-07 19:30:00|600.87|598.87|596.37|594.37|601.87|599.87|596.12|594.12|0
1654630500000|2022-06-07 19:35:00|596.62|594.62|592.62|590.62|597.12|595.12|592.62|590.62|0
1654630800000|2022-06-07 19:40:00|592.37|590.37|593.12|591.12|595.12|593.12|591.37|589.37|0
1654631100000|2022-06-07 19:45:00|592.62|590.62|589.62|587.62|593.87|591.87|589.12|587.12|0
1654631400000|2022-06-07 19:50:00|589.12|587.12|588.37|586.37|591.62|589.62|587.12|585.12|0
1654631700000|2022-06-07 19:55:00|588.87|586.87|592.62|590.62|592.62|590.62|587.62|585.62|0
1654632000000|2022-06-07 20:00:00|591.87|589.87|596.87|594.87|598.37|596.37|591.87|589.87|0
1654632300000|2022-06-07 20:05:00|596.62|594.62|595.62|593.62|597.37|595.37|594.87|592.87|0
1654632600000|2022-06-07 20:10:00|595.87|593.87|595.87|593.87|595.87|593.87|595.12|593.12|0
1654632900000|2022-06-07 20:15:00|596.07|593.67|597.57|595.17|598.07|595.67|595.82|593.42|0
1654633200000|2022-06-07 20:20:00|597.32|594.92|597.57|595.17|598.32|595.92|596.07|593.67|0
1654633500000|2022-06-07 20:25:00|597.82|595.42|599.32|596.92|599.32|596.92|597.32|594.92|0
1654633800000|2022-06-07 20:30:00|599.07|596.67|598.82|596.42|600.32|597.92|598.82|596.42|0
1654634100000|2022-06-07 20:35:00|599.07|596.67|599.2|596.8|599.57|597.17|598.57|596.17|0
1654634400000|2022-06-07 20:40:00|599.07|596.67|600.32|597.92|600.82|598.42|598.32|595.92|0
1654634700000|2022-06-07 20:45:00|600.45|598.05|600.57|598.17|600.57|598.17|599.32|596.92|0
1654635000000|2022-06-07 20:50:00|600.32|597.92|600.57|598.17|601.82|599.42|600.07|597.67|0
1654635300000|2022-06-07 20:55:00|601.07|598.67|600.45|598.05|601.32|598.92|600.07|597.67|0
1654635600000|2022-06-07 21:00:00|600.91|598.51|601.02|598.62|601.41|599.01|600.76|598.36|0
1654635900000|2022-06-07 21:05:00|600.95|598.55|601.02|598.62|601.09|598.69|600.8|598.4|0
1654636200000|2022-06-07 21:10:00|600.98|598.58|600.76|598.36|600.98|598.58|600.76|598.36|0
1654636500000|2022-06-07 21:15:00|600.8|598.4|600.65|598.25|601.05|598.65|600.62|598.22|0
1654636800000|2022-06-07 21:20:00|600.58|598.18|600.47|598.07|600.65|598.25|600.43|598.03|0
1654637100000|2022-06-07 21:25:00|600.76|598.36|600.58|598.18|601.3|598.9|600.58|598.18|0
1654637400000|2022-06-07 21:30:00|600.4|598|599.85|597.45|600.47|598.07|599.74|597.34|0
1654637700000|2022-06-07 21:35:00|599.67|597.27|599.34|596.94|599.67|597.27|599.05|596.65|0
1654638000000|2022-06-07 21:40:00|599.45|597.05|599.85|597.45|600.03|597.63|599.45|597.05|0
1654638300000|2022-06-07 21:45:00|599.81|597.41|599.78|597.38|600|597.6|599.78|597.38|0
1654638600000|2022-06-07 21:50:00|599.92|597.52|599.6|597.2|599.92|597.52|599.6|597.2|0
1654638900000|2022-06-07 21:55:00|599.52|597.12|599.52|597.12|599.67|597.27|599.52|597.12|0
1654639200000|2022-06-07 22:00:00|600.7|598.3|597.7|595.3|600.7|598.3|596.82|594.42|0
1654639500000|2022-06-07 22:05:00|598.07|595.67|598.82|596.42|599.82|597.42|598.07|595.67|0
1654639800000|2022-06-07 22:10:00|598.7|596.3|596.32|593.92|598.82|596.42|595.32|592.92|0
1654640100000|2022-06-07 22:15:00|596.07|593.67|597.07|594.67|597.82|595.42|595.95|593.55|0
1654640400000|2022-06-07 22:20:00|597.2|594.8|597.82|595.42|598.82|596.42|597.2|594.8|0
1654640700000|2022-06-07 22:25:00|597.57|595.17|597.82|595.42|598.82|596.42|596.57|594.17|0
1654641000000|2022-06-07 22:30:00|597.57|595.17|598.82|596.42|598.82|596.42|597.57|595.17|0
1654641300000|2022-06-07 22:35:00|598.57|596.17|599.57|597.17|600.07|597.67|598.07|595.67|0
1654641600000|2022-06-07 22:40:00|599.07|596.67|598.07|595.67|599.57|597.17|598.07|595.67|0
1654641900000|2022-06-07 22:45:00|598.32|595.92|599.82|597.42|600.07|597.67|597.82|595.42|0
1654642200000|2022-06-07 22:50:00|599.57|597.17|598.82|596.42|600.32|597.92|598.57|596.17|0
1654642500000|2022-06-07 22:55:00|598.57|596.17|598.82|596.42|599.57|597.17|598.57|596.17|0
1654642800000|2022-06-07 23:00:00|598.57|596.17|598.07|595.67|598.82|596.42|598.07|595.67|0
1654643100000|2022-06-07 23:05:00|597.82|595.42|598.07|595.67|598.2|595.8|597.57|595.17|0
1654643400000|2022-06-07 23:10:00|597.82|595.42|598.82|596.42|598.82|596.42|597.82|595.42|0
1654643700000|2022-06-07 23:15:00|598.57|596.17|597.57|595.17|598.57|596.17|597.57|595.17|0
1654644000000|2022-06-07 23:20:00|597.82|595.42|597.82|595.42|598.57|596.17|597.57|595.17|0
1654644300000|2022-06-07 23:25:00|597.57|595.17|597.82|595.42|597.82|595.42|596.57|594.17|0
1654644600000|2022-06-07 23:30:00|597.57|595.17|600.57|598.17|600.57|598.17|597.32|594.92|0
1654644900000|2022-06-07 23:35:00|600.82|598.42|600.82|598.42|601.07|598.67|599.32|596.92|0
1654645200000|2022-06-07 23:40:00|600.95|598.55|603.32|600.92|604.07|601.67|600.57|598.17|0
1654645500000|2022-06-07 23:45:00|603.07|600.67|604.82|602.42|604.82|602.42|602.57|600.17|0
1654645800000|2022-06-07 23:50:00|605.07|602.67|604.32|601.92|605.32|602.92|603.45|601.05|0
1654646100000|2022-06-07 23:55:00|604.57|602.17|604.32|601.92|604.82|602.42|603.57|601.17|0
1654646400000|2022-06-08 00:00:00|604.07|601.67|603.57|601.17|605.57|603.17|601.57|599.17|0
1654646700000|2022-06-08 00:05:00|603.45|601.05|603.45|601.05|605.32|602.92|603.32|600.92|0
1654647000000|2022-06-08 00:10:00|603.07|600.67|601.32|598.92|603.82|601.42|600.95|598.55|0
1654647300000|2022-06-08 00:15:00|601.07|598.67|603.07|600.67|603.07|600.67|600.32|597.92|0
1654647600000|2022-06-08 00:20:00|603.32|600.92|603.82|601.42|605.82|603.42|602.57|600.17|0
1654647900000|2022-06-08 00:25:00|603.45|601.05|602.82|600.42|604.07|601.67|602.32|599.92|0
1654648200000|2022-06-08 00:30:00|602.57|600.17|600.82|598.42|602.57|600.17|600.57|598.17|0
1654648500000|2022-06-08 00:35:00|600.95|598.55|597.82|595.42|601.07|598.67|596.95|594.55|0
1654648800000|2022-06-08 00:40:00|597.7|595.3|597.57|595.17|597.82|595.42|596.07|593.67|0
1654649100000|2022-06-08 00:45:00|597.82|595.42|598.45|596.05|598.82|596.42|596.57|594.17|0
1654649400000|2022-06-08 00:50:00|598.57|596.17|597.07|594.67|598.82|596.42|597.07|594.67|0
1654649700000|2022-06-08 00:55:00|596.82|594.42|597.82|595.42|598.45|596.05|596.82|594.42|0
1654650000000|2022-06-08 01:00:00|597.2|594.8|597.57|595.17|597.7|595.3|596.32|593.92|0
1654650300000|2022-06-08 01:05:00|597.45|595.05|597.45|595.05|598.32|595.92|596.82|594.42|0
1654650600000|2022-06-08 01:10:00|597.57|595.17|597.07|594.67|598.07|595.67|597.07|594.67|0
1654650900000|2022-06-08 01:15:00|596.57|594.17|595.07|592.67|596.82|594.42|593.32|590.92|0
1654651200000|2022-06-08 01:20:00|594.82|592.42|596.7|594.3|597.82|595.42|594.57|592.17|0
1654651500000|2022-06-08 01:25:00|596.82|594.42|598.07|595.67|598.82|596.42|596.82|594.42|0
1654651800000|2022-06-08 01:30:00|597.82|595.42|595.95|593.55|598.32|595.92|594.32|591.92|0
1654652100000|2022-06-08 01:35:00|595.32|592.92|596.82|594.42|597.07|594.67|594.32|591.92|0
1654652400000|2022-06-08 01:40:00|596.7|594.3|595.82|593.42|597.2|594.8|595.32|592.92|0
1654652700000|2022-06-08 01:45:00|595.95|593.55|597.95|595.55|600.32|597.92|595.32|592.92|0
1654653000000|2022-06-08 01:50:00|597.57|595.17|596.95|594.55|598.07|595.67|596.32|593.92|0
1654653300000|2022-06-08 01:55:00|596.7|594.3|597.07|594.67|597.07|594.67|595.57|593.17|0
1654653600000|2022-06-08 02:00:00|596.82|594.42|595.82|593.42|596.82|594.42|595.57|593.17|0
1654653900000|2022-06-08 02:05:00|595.57|593.17|594.45|592.05|595.7|593.3|594.07|591.67|0
1654654200000|2022-06-08 02:10:00|594.57|592.17|595.07|592.67|595.82|593.42|593.82|591.42|0
1654654500000|2022-06-08 02:15:00|594.82|592.42|595.2|592.8|595.82|593.42|594.57|592.17|0
1654654800000|2022-06-08 02:20:00|595.07|592.67|595.82|593.42|596.32|593.92|594.82|592.42|0
1654655100000|2022-06-08 02:25:00|595.7|593.3|595.2|592.8|595.82|593.42|594.95|592.55|0
1654655400000|2022-06-08 02:30:00|595.07|592.67|595.32|592.92|596.32|593.92|595.07|592.67|0
1654655700000|2022-06-08 02:35:00|595.57|593.17|594.32|591.92|595.57|593.17|593.7|591.3|0
1654656000000|2022-06-08 02:40:00|594.07|591.67|595.32|592.92|595.57|593.17|593.57|591.17|0
1654656300000|2022-06-08 02:45:00|595.2|592.8|598.82|596.42|599.07|596.67|595.07|592.67|0
1654656600000|2022-06-08 02:50:00|598.7|596.3|599.07|596.67|599.07|596.67|598.07|595.67|0
1654656900000|2022-06-08 02:55:00|599.32|596.92|600.32|597.92|600.45|598.05|598.32|595.92|0
1654657200000|2022-06-08 03:00:00|600.57|598.17|599.95|597.55|600.82|598.42|599.57|597.17|0
1654657500000|2022-06-08 03:05:00|600.07|597.67|602.82|600.42|602.82|600.42|599.57|597.17|0
1654657800000|2022-06-08 03:10:00|602.7|600.3|603.82|601.42|604.32|601.92|602.32|599.92|0
1654658100000|2022-06-08 03:15:00|604.32|601.92|608.82|606.42|609.57|607.17|603.2|600.8|0
1654658400000|2022-06-08 03:20:00|608.57|606.17|607.07|604.67|609.32|606.92|606.57|604.17|0
1654658700000|2022-06-08 03:25:00|607.57|605.17|606.32|603.92|608.82|606.42|606.32|603.92|0
1654659000000|2022-06-08 03:30:00|606.57|604.17|608.07|605.67|608.32|605.92|605.32|602.92|0
1654659300000|2022-06-08 03:35:00|607.95|605.55|607.57|605.17|608.07|605.67|606.57|604.17|0
1654659600000|2022-06-08 03:40:00|607.7|605.3|608.57|606.17|609.32|606.92|607.57|605.17|0
1654659900000|2022-06-08 03:45:00|608.7|606.3|606.7|604.3|609.32|606.92|606.32|603.92|0
1654660200000|2022-06-08 03:50:00|606.57|604.17|607.82|605.42|608.2|605.8|606.57|604.17|0
1654660500000|2022-06-08 03:55:00|608.07|605.67|607.82|605.42|608.32|605.92|607.32|604.92|0
1654660800000|2022-06-08 04:00:00|608.07|605.67|608.45|606.05|608.82|606.42|607.57|605.17|0
1654661100000|2022-06-08 04:05:00|608.57|606.17|608.82|606.42|608.82|606.42|607.82|605.42|0
1654661400000|2022-06-08 04:10:00|608.45|606.05|608.07|605.67|608.82|606.42|608.07|605.67|0
1654661700000|2022-06-08 04:15:00|608.32|605.92|608.07|605.67|608.32|605.92|606.07|603.67|0
1654662000000|2022-06-08 04:20:00|607.95|605.55|606.07|603.67|607.95|605.55|605.32|602.92|0
1654662300000|2022-06-08 04:25:00|605.82|603.42|605.82|603.42|607.07|604.67|605.45|603.05|0
1654662600000|2022-06-08 04:30:00|605.57|603.17|606.2|603.8|607.07|604.67|605.32|602.92|0
1654662900000|2022-06-08 04:35:00|606.32|603.92|607.07|604.67|607.32|604.92|606.07|603.67|0
1654663200000|2022-06-08 04:40:00|606.82|604.42|606.7|604.3|607.2|604.8|606.32|603.92|0
1654663500000|2022-06-08 04:45:00|606.57|604.17|606.7|604.3|607.07|604.67|606.32|603.92|0
1654663800000|2022-06-08 04:50:00|606.82|604.42|610.32|607.92|610.32|607.92|606.82|604.42|0
1654664100000|2022-06-08 04:55:00|609.95|607.55|611.57|609.17|611.82|609.42|609.32|606.92|0
1654664400000|2022-06-08 05:00:00|611.82|609.42|608.95|606.55|611.82|609.42|608.82|606.42|0
1654664700000|2022-06-08 05:05:00|609.07|606.67|605.82|603.42|609.07|606.67|605.82|603.42|0
1654665000000|2022-06-08 05:10:00|606.07|603.67|605.07|602.67|606.07|603.67|604.82|602.42|0
1654665300000|2022-06-08 05:15:00|605.2|602.8|606.82|604.42|607.32|604.92|604.7|602.3|0
1654665600000|2022-06-08 05:20:00|607.32|604.92|607.32|604.92|607.82|605.42|605.07|602.67|0
1654665900000|2022-06-08 05:25:00|607.57|605.17|607.32|604.92|609.07|606.67|606.82|604.42|0
1654666200000|2022-06-08 05:30:00|607.7|605.3|603.57|601.17|607.7|605.3|603.07|600.67|0
1654666500000|2022-06-08 05:35:00|603.82|601.42|604.32|601.92|605.57|603.17|603.82|601.42|0
1654666800000|2022-06-08 05:40:00|604.57|602.17|603.82|601.42|604.57|602.17|601.82|599.42|0
1654667100000|2022-06-08 05:45:00|603.7|601.3|603.95|601.55|604.57|602.17|603.07|600.67|0
1654667400000|2022-06-08 05:50:00|603.82|601.42|603.95|601.55|604.32|601.92|603.32|600.92|0
1654667700000|2022-06-08 05:55:00|603.82|601.42|603.57|601.17|605.82|603.42|603.32|600.92|0
1654668000000|2022-06-08 06:00:00|603.82|601.42|605.07|602.67|605.32|602.92|603.57|601.17|0
1654668300000|2022-06-08 06:05:00|604.82|602.42|604.57|602.17|606.07|603.67|603.82|601.42|0
1654668600000|2022-06-08 06:10:00|604.82|602.42|606.82|604.42|606.82|604.42|604.82|602.42|0
1654668900000|2022-06-08 06:15:00|606.95|604.55|605.82|603.42|607.82|605.42|605.82|603.42|0
1654669200000|2022-06-08 06:20:00|605.7|603.3|601.32|598.92|606.07|603.67|601.07|598.67|0
1654669500000|2022-06-08 06:25:00|601.57|599.17|602.32|599.92|602.82|600.42|600.57|598.17|0
1654669800000|2022-06-08 06:30:00|602.07|599.67|600.32|597.92|602.32|599.92|599.57|597.17|0
1654670100000|2022-06-08 06:35:00|600.45|598.05|601.45|599.05|601.57|599.17|600.32|597.92|0
1654670400000|2022-06-08 06:40:00|601.57|599.17|602.57|600.17|603.07|600.67|600.82|598.42|0
1654670700000|2022-06-08 06:45:00|603.07|600.67|603.57|601.17|603.57|601.17|602.57|600.17|0
1654671000000|2022-06-08 06:50:00|603.32|600.92|605.57|603.17|605.57|603.17|602.57|600.17|0
1654671300000|2022-06-08 06:55:00|605.82|603.42|603.07|600.67|605.82|603.42|603.07|600.67|0
1654671600000|2022-06-08 07:00:00|604.32|601.92|608.32|605.92|609.07|606.67|603.7|601.3|0
1654671900000|2022-06-08 07:05:00|608|606|613.62|611.62|615.87|613.87|607.87|605.87|0
1654672200000|2022-06-08 07:10:00|614.12|612.12|612.12|610.12|615.87|613.87|611.62|609.62|0
1654672500000|2022-06-08 07:15:00|612.37|610.37|611.25|609.25|613.12|611.12|609.37|607.37|0
1654672800000|2022-06-08 07:20:00|611.37|609.37|611.37|609.37|613.87|611.87|610.62|608.62|0
1654673100000|2022-06-08 07:25:00|611.62|609.62|611.75|609.75|613.12|611.12|609.87|607.87|0
1654673400000|2022-06-08 07:30:00|611.87|609.87|610.62|608.62|612.37|610.37|610.12|608.12|0
1654673700000|2022-06-08 07:35:00|610.87|608.87|609.62|607.62|613.37|611.37|609.62|607.62|0
1654674000000|2022-06-08 07:40:00|609.37|607.37|607.87|605.87|609.37|607.37|606.87|604.87|0
1654674300000|2022-06-08 07:45:00|608.62|606.62|609.37|607.37|609.87|607.87|607.12|605.12|0
1654674600000|2022-06-08 07:50:00|609.25|607.25|608.87|606.87|609.62|607.62|606.37|604.37|0
1654674900000|2022-06-08 07:55:00|608.62|606.62|610.87|608.87|610.87|608.87|607.75|605.75|0
1654675200000|2022-06-08 08:00:00|611.37|609.37|609.87|607.87|612.37|610.37|608.62|606.62|0
1654675500000|2022-06-08 08:05:00|610.12|608.12|610.12|608.12|612.62|610.62|609.37|607.37|0
1654675800000|2022-06-08 08:10:00|609.87|607.87|610.12|608.12|611|609|608.37|606.37|0
1654676100000|2022-06-08 08:15:00|610.37|608.37|612|610|614.37|612.37|610.12|608.12|0
1654676400000|2022-06-08 08:20:00|611.87|609.87|608.37|606.37|612.87|610.87|607.87|605.87|0
1654676700000|2022-06-08 08:25:00|608.12|606.12|607.12|605.12|609.62|607.62|606.87|604.87|0
1654677000000|2022-06-08 08:30:00|606.87|604.87|606.37|604.37|607.87|605.87|606.37|604.37|0
1654677300000|2022-06-08 08:35:00|606.62|604.62|605.87|603.87|606.62|604.62|604.12|602.12|0
1654677600000|2022-06-08 08:40:00|606.12|604.12|605.5|603.5|607.12|605.12|605.5|603.5|0
1654677900000|2022-06-08 08:45:00|605.37|603.37|605.62|603.62|606.87|604.87|603.87|601.87|0
1654678200000|2022-06-08 08:50:00|605.5|603.5|604.87|602.87|607.87|605.87|604.12|602.12|0
1654678500000|2022-06-08 08:55:00|605.12|603.12|606.75|604.75|607.87|605.87|605.12|603.12|0
1654678800000|2022-06-08 09:00:00|606.87|604.87|608.62|606.62|608.75|606.75|606.12|604.12|0
1654679100000|2022-06-08 09:05:00|609|607|611.87|609.87|612.37|610.37|608.87|606.87|0
1654679400000|2022-06-08 09:10:00|611.62|609.62|609.37|607.37|612.87|610.87|608.37|606.37|0
1654679700000|2022-06-08 09:15:00|609.12|607.12|607.87|605.87|610.37|608.37|607.87|605.87|0
1654680000000|2022-06-08 09:20:00|608|606|608.25|606.25|608.37|606.37|606.87|604.87|0
1654680300000|2022-06-08 09:25:00|608.12|606.12|609.37|607.37|609.62|607.62|606.37|604.37|0
1654680600000|2022-06-08 09:30:00|609.12|607.12|607.87|605.87|609.62|607.62|606.62|604.62|0
1654680900000|2022-06-08 09:35:00|607.75|605.75|607.87|605.87|609.25|607.25|606.37|604.37|0
1654681200000|2022-06-08 09:40:00|608|606|606.12|604.12|609.25|607.25|605.12|603.12|0
1654681500000|2022-06-08 09:45:00|606|604|606.37|604.37|606.5|604.5|604.87|602.87|0
1654681800000|2022-06-08 09:50:00|606.62|604.62|606.75|604.75|607.12|605.12|605.37|603.37|0
1654682100000|2022-06-08 09:55:00|606.87|604.87|607.12|605.12|607.37|605.37|606.12|604.12|0
1654682400000|2022-06-08 10:00:00|607.37|605.37|609.25|607.25|610.87|608.87|607.37|605.37|0
1654682700000|2022-06-08 10:05:00|609.37|607.37|612.62|610.62|613.62|611.62|609.12|607.12|0
1654683000000|2022-06-08 10:10:00|613|611|613.12|611.12|613.37|611.37|611.12|609.12|0
1654683300000|2022-06-08 10:15:00|613.37|611.37|612.62|610.62|613.37|611.37|610.87|608.87|0
1654683600000|2022-06-08 10:20:00|612.5|610.5|612.12|610.12|613.12|611.12|611.12|609.12|0
1654683900000|2022-06-08 10:25:00|612.5|610.5|612.62|610.62|613.12|611.12|611.37|609.37|0
1654684200000|2022-06-08 10:30:00|612.87|610.87|613.62|611.62|614.12|612.12|612.12|610.12|0
1654684500000|2022-06-08 10:35:00|613.37|611.37|611.25|609.25|613.87|611.87|610.87|608.87|0
1654684800000|2022-06-08 10:40:00|610.87|608.87|610.75|608.75|611.62|609.62|609.87|607.87|0
1654685100000|2022-06-08 10:45:00|610.87|608.87|607.87|605.87|611.87|609.87|607.87|605.87|0
1654685400000|2022-06-08 10:50:00|607.62|605.62|604.5|602.5|609.75|607.75|604.12|602.12|0
1654685700000|2022-06-08 10:55:00|604.37|602.37|605.37|603.37|606|604|604.12|602.12|0
1654686000000|2022-06-08 11:00:00|605.5|603.5|607.12|605.12|608.12|606.12|605.5|603.5|0
1654686300000|2022-06-08 11:05:00|606.87|604.87|606.12|604.12|607.87|605.87|605.87|603.87|0
1654686600000|2022-06-08 11:10:00|606.37|604.37|602.37|600.37|606.62|604.62|602.12|600.12|0
1654686900000|2022-06-08 11:15:00|603.12|601.12|603.25|601.25|604.12|602.12|602.37|600.37|0
1654687200000|2022-06-08 11:20:00|603.37|601.37|603.62|601.62|604.5|602.5|602.62|600.62|0
1654687500000|2022-06-08 11:25:00|603.75|601.75|602.37|600.37|603.75|601.75|602.37|600.37|0
1654687800000|2022-06-08 11:30:00|601.25|599.25|599.12|597.12|602.12|600.12|598.12|596.12|0
1654688100000|2022-06-08 11:35:00|598.87|596.87|598.87|596.87|599.62|597.62|598.12|596.12|0
1654688400000|2022-06-08 11:40:00|599.12|597.12|601.25|599.25|601.87|599.87|599.12|597.12|0
1654688700000|2022-06-08 11:45:00|601.12|599.12|603.37|601.37|603.37|601.37|600.62|598.62|0
1654689000000|2022-06-08 11:50:00|603.62|601.62|604.87|602.87|605.12|603.12|603.62|601.62|0
1654689300000|2022-06-08 11:55:00|605.12|603.12|604.87|602.87|605.12|603.12|603.62|601.62|0
1654689600000|2022-06-08 12:00:00|604.62|602.62|605.62|603.62|607.12|605.12|604.62|602.62|0
1654689900000|2022-06-08 12:05:00|605.87|603.87|605.37|603.37|605.87|603.87|603.62|601.62|0
1654690200000|2022-06-08 12:10:00|604.62|602.62|604.12|602.12|605.87|603.87|602.12|600.12|0
1654690500000|2022-06-08 12:15:00|604.37|602.37|605.12|603.12|606.62|604.62|604.37|602.37|0
1654690800000|2022-06-08 12:20:00|605.37|603.37|609.5|607.5|609.62|607.62|605.12|603.12|0
1654691100000|2022-06-08 12:25:00|609.87|607.87|609.87|607.87|611.12|609.12|608.62|606.62|0
1654691400000|2022-06-08 12:30:00|610.37|608.37|614.5|612.5|616.37|614.37|610.12|608.12|0
1654691700000|2022-06-08 12:35:00|614.62|612.62|611.62|609.62|615.37|613.37|611.37|609.37|0
1654692000000|2022-06-08 12:40:00|611.75|609.75|609.37|607.37|614.37|612.37|609.37|607.37|0
1654692300000|2022-06-08 12:45:00|609.25|607.25|609.87|607.87|610.12|608.12|608.37|606.37|0
1654692600000|2022-06-08 12:50:00|610.12|608.12|613.12|611.12|613.87|611.87|608.62|606.62|0
1654692900000|2022-06-08 12:55:00|613.37|611.37|611.87|609.87|613.62|611.62|610.12|608.12|0
1654693200000|2022-06-08 13:00:00|612.12|610.12|614.12|612.12|616.87|614.87|611.87|609.87|0
1654693500000|2022-06-08 13:05:00|614.37|612.37|612.12|610.12|614.75|612.75|611.37|609.37|0
1654693800000|2022-06-08 13:10:00|612.87|610.87|611.25|609.25|614.25|612.25|610.62|608.62|0
1654694100000|2022-06-08 13:15:00|611.12|609.12|612.75|610.75|613.62|611.62|611.12|609.12|0
1654694400000|2022-06-08 13:20:00|612.87|610.87|612.37|610.37|613.87|611.87|611.62|609.62|0
1654694700000|2022-06-08 13:25:00|611.87|609.87|610.12|608.12|612.12|610.12|609.37|607.37|0
1654695000000|2022-06-08 13:30:00|609.87|607.87|615.62|613.62|622.37|620.37|609.87|607.87|0
1654695300000|2022-06-08 13:35:00|615.5|613.5|608.12|606.12|617.37|615.37|606.37|604.37|0
1654695600000|2022-06-08 13:40:00|607.87|605.87|612.12|610.12|613.37|611.37|607.87|605.87|0
1654695900000|2022-06-08 13:45:00|611.62|609.62|596.37|594.37|612.12|610.12|593.62|591.62|0
1654696200000|2022-06-08 13:50:00|596.12|594.12|592.87|590.87|598.37|596.37|592.37|590.37|0
1654696500000|2022-06-08 13:55:00|593.37|591.37|596.12|594.12|596.87|594.87|591.62|589.62|0
1654696800000|2022-06-08 14:00:00|595.62|593.62|597.62|595.62|603.87|601.87|595.12|593.12|0
1654697100000|2022-06-08 14:05:00|597.87|595.87|597.87|595.87|599.87|597.87|595.62|593.62|0
1654697400000|2022-06-08 14:10:00|598.87|596.87|613.87|611.87|614.12|612.12|598.87|596.87|0
1654697700000|2022-06-08 14:15:00|614.5|612.5|607.62|605.62|616.12|614.12|607.62|605.62|0
1654698000000|2022-06-08 14:20:00|606.87|604.87|599.62|597.62|606.87|604.87|599.37|597.37|0
1654698300000|2022-06-08 14:25:00|600.87|598.87|605.37|603.37|605.37|603.37|599.87|597.87|0
1654698600000|2022-06-08 14:30:00|605.25|603.25|599.12|597.12|607.37|605.37|597.62|595.62|0
1654698900000|2022-06-08 14:35:00|598.87|596.87|600.12|598.12|601.12|599.12|595.62|593.62|0
1654699200000|2022-06-08 14:40:00|599.87|597.87|605.75|603.75|610.12|608.12|596.87|594.87|0
1654699500000|2022-06-08 14:45:00|605.37|603.37|602.37|600.37|605.37|603.37|600.37|598.37|0
1654699800000|2022-06-08 14:50:00|601.87|599.87|602.62|600.62|604.62|602.62|599.87|597.87|0
1654700100000|2022-06-08 14:55:00|602.87|600.87|608.37|606.37|610.87|608.87|602.37|600.37|0
1654700400000|2022-06-08 15:00:00|607.87|605.87|609.12|607.12|612.62|610.62|607.12|605.12|0
1654700700000|2022-06-08 15:05:00|610.12|608.12|607.12|605.12|610.12|608.12|606.62|604.62|0
1654701000000|2022-06-08 15:10:00|606.87|604.87|600.62|598.62|608.87|606.87|600.37|598.37|0
1654701300000|2022-06-08 15:15:00|599.37|597.37|595.62|593.62|601.87|599.87|593.37|591.37|0
1654701600000|2022-06-08 15:20:00|595.12|593.12|598.62|596.62|599.12|597.12|594.37|592.37|0
1654701900000|2022-06-08 15:25:00|598.87|596.87|596.87|594.87|599.12|597.12|595.62|593.62|0
1654702200000|2022-06-08 15:30:00|596.75|594.75|596.37|594.37|598.37|596.37|594.37|592.37|0
1654702500000|2022-06-08 15:35:00|596.12|594.12|595.62|593.62|597.37|595.37|594.62|592.62|0
1654702800000|2022-06-08 15:40:00|595.37|593.37|602.37|600.37|602.87|600.87|592.37|590.37|0
1654703100000|2022-06-08 15:45:00|602|600|599.75|597.75|602|600|597.12|595.12|0
1654703400000|2022-06-08 15:50:00|599.62|597.62|598.87|596.87|600.12|598.12|596.87|594.87|0
1654703700000|2022-06-08 15:55:00|598.62|596.62|601.12|599.12|601.62|599.62|597.5|595.5|0
1654704000000|2022-06-08 16:00:00|600.87|598.87|598.87|596.87|603.12|601.12|595.62|593.62|0
1654704300000|2022-06-08 16:05:00|599.37|597.37|601.37|599.37|604.12|602.12|598.87|596.87|0
1654704600000|2022-06-08 16:10:00|600.87|598.87|599.62|597.62|601.87|599.87|599.12|597.12|0
1654704900000|2022-06-08 16:15:00|599.37|597.37|600.37|598.37|603.37|601.37|599.37|597.37|0
1654705200000|2022-06-08 16:20:00|599.87|597.87|606.62|604.62|608.37|606.37|599.62|597.62|0
1654705500000|2022-06-08 16:25:00|606.37|604.37|609.12|607.12|614.37|612.37|606.37|604.37|0
1654705800000|2022-06-08 16:30:00|609.37|607.37|616.87|614.87|619.12|617.12|609.12|607.12|0
1654706100000|2022-06-08 16:35:00|616.62|614.62|626.37|624.37|626.37|624.37|616.37|614.37|0
1654706400000|2022-06-08 16:40:00|626.62|624.62|631.87|629.87|631.87|629.87|624.37|622.37|0
1654706700000|2022-06-08 16:45:00|632.12|630.12|625.87|623.87|633.62|631.62|625.5|623.5|0
1654707000000|2022-06-08 16:50:00|626.12|624.12|625.62|623.62|627.12|625.12|624.37|622.37|0
1654707300000|2022-06-08 16:55:00|625.87|623.87|622.37|620.37|627|625|622.12|620.12|0
1654707600000|2022-06-08 17:00:00|622.12|620.12|629.12|627.12|630.62|628.62|622.12|620.12|0
1654707900000|2022-06-08 17:05:00|629.62|627.62|624.87|622.87|630.12|628.12|624.12|622.12|0
1654708200000|2022-06-08 17:10:00|625.12|623.12|626.62|624.62|630.12|628.12|624.37|622.37|0
1654708500000|2022-06-08 17:15:00|626.87|624.87|624.12|622.12|628.87|626.87|623.62|621.62|0
1654708800000|2022-06-08 17:20:00|623.87|621.87|627.37|625.37|627.87|625.87|623.87|621.87|0
1654709100000|2022-06-08 17:25:00|627.12|625.12|631.12|629.12|631.12|629.12|626.37|624.37|0
1654709400000|2022-06-08 17:30:00|631.62|629.62|637.12|635.12|639.25|637.25|630.87|628.87|0
1654709700000|2022-06-08 17:35:00|636.87|634.87|642.37|640.37|642.62|640.62|636.87|634.87|0
1654710000000|2022-06-08 17:40:00|642.62|640.62|633.37|631.37|642.62|640.62|633.12|631.12|0
1654710300000|2022-06-08 17:45:00|634.12|632.12|631.62|629.62|635.37|633.37|629.87|627.87|0
1654710600000|2022-06-08 17:50:00|631.37|629.37|633.25|631.25|636.12|634.12|630.25|628.25|0
1654710900000|2022-06-08 17:55:00|633.12|631.12|634.37|632.37|635.12|633.12|629.87|627.87|0
1654711200000|2022-06-08 18:00:00|634.87|632.87|632.62|630.62|634.87|632.87|629.62|627.62|0
1654711500000|2022-06-08 18:05:00|631.87|629.87|632.37|630.37|634.12|632.12|629.62|627.62|0
1654711800000|2022-06-08 18:10:00|632.12|630.12|632.37|630.37|636.12|634.12|630.62|628.62|0
1654712100000|2022-06-08 18:15:00|632.62|630.62|635.37|633.37|637.62|635.62|631.37|629.37|0
1654712400000|2022-06-08 18:20:00|635.62|633.62|635.12|633.12|637.87|635.87|632.87|630.87|0
1654712700000|2022-06-08 18:25:00|635.37|633.37|639.87|637.87|644.12|642.12|633.87|631.87|0
1654713000000|2022-06-08 18:30:00|640.37|638.37|641.87|639.87|642.12|640.12|636.12|634.12|0
1654713300000|2022-06-08 18:35:00|642.12|640.12|641.37|639.37|645.37|643.37|640.37|638.37|0
1654713600000|2022-06-08 18:40:00|641.12|639.12|634.62|632.62|641.12|639.12|633.62|631.62|0
1654713900000|2022-06-08 18:45:00|634.87|632.87|634.87|632.87|636.37|634.37|632.12|630.12|0
1654714200000|2022-06-08 18:50:00|634.62|632.62|637.87|635.87|637.87|635.87|633.87|631.87|0
1654714500000|2022-06-08 18:55:00|638.12|636.12|637.12|635.12|638.87|636.87|636.12|634.12|0
1654714800000|2022-06-08 19:00:00|637.37|635.37|639.37|637.37|642.12|640.12|637.37|635.37|0
1654715100000|2022-06-08 19:05:00|639.62|637.62|641.87|639.87|645.37|643.37|638.25|636.25|0
1654715400000|2022-06-08 19:10:00|642.37|640.37|635.12|633.12|642.87|640.87|634.12|632.12|0
1654715700000|2022-06-08 19:15:00|635.37|633.37|634.37|632.37|637.5|635.5|633.37|631.37|0
1654716000000|2022-06-08 19:20:00|634.62|632.62|628.62|626.62|635.12|633.12|627.87|625.87|0
1654716300000|2022-06-08 19:25:00|628.37|626.37|629.37|627.37|630.37|628.37|626.62|624.62|0
1654716600000|2022-06-08 19:30:00|628.87|626.87|626.12|624.12|631.37|629.37|624.87|622.87|0
1654716900000|2022-06-08 19:35:00|625.87|623.87|627.12|625.12|627.87|625.87|624.87|622.87|0
1654717200000|2022-06-08 19:40:00|627.37|625.37|629.87|627.87|630.62|628.62|627.12|625.12|0
1654717500000|2022-06-08 19:45:00|629.37|627.37|639.37|637.37|640.12|638.12|629.37|627.37|0
1654717800000|2022-06-08 19:50:00|638.62|636.62|638.12|636.12|641.37|639.37|633.12|631.12|0
1654718100000|2022-06-08 19:55:00|636.12|634.12|637.12|635.12|640.12|638.12|634.62|632.62|0
1654718400000|2022-06-08 20:00:00|636.12|634.12|638.87|636.87|639.37|637.37|635.37|633.37|0
1654718700000|2022-06-08 20:05:00|638.62|636.62|637.12|635.12|639.62|637.62|636.62|634.62|0
1654719000000|2022-06-08 20:10:00|637.37|635.37|633.87|631.87|637.37|635.37|633.87|631.87|0
1654719300000|2022-06-08 20:15:00|634.32|631.92|635.57|633.17|636.7|634.3|634.32|631.92|0
1654719600000|2022-06-08 20:20:00|635.82|633.42|634.82|632.42|636.07|633.67|634.32|631.92|0
1654719900000|2022-06-08 20:25:00|635.07|632.67|634.82|632.42|635.07|632.67|634.32|631.92|0
1654720200000|2022-06-08 20:30:00|634.7|632.3|634.07|631.67|634.82|632.42|633.57|631.17|0
1654720500000|2022-06-08 20:35:00|633.82|631.42|634.32|631.92|634.57|632.17|633.57|631.17|0
1654720800000|2022-06-08 20:40:00|634.57|632.17|635.32|632.92|635.57|633.17|634.57|632.17|0
1654721100000|2022-06-08 20:45:00|634.82|632.42|635.82|633.42|635.82|633.42|634.82|632.42|0
1654721400000|2022-06-08 20:50:00|635.57|633.17|634.82|632.42|635.82|633.42|634.07|631.67|0
1654721700000|2022-06-08 20:55:00|634.57|632.17|634.95|632.55|634.95|632.55|633.07|630.67|0
1654722000000|2022-06-08 21:00:00|634.42|632.02|634.28|631.88|634.93|632.53|634.17|631.77|0
1654722300000|2022-06-08 21:05:00|634.35|631.95|634.06|631.66|634.35|631.95|634.06|631.66|0
1654722600000|2022-06-08 21:10:00|634.02|631.62|633.88|631.48|634.02|631.62|633.88|631.48|0
1654722900000|2022-06-08 21:15:00|633.66|631.26|633.81|631.41|633.81|631.41|633.63|631.23|0
1654723200000|2022-06-08 21:20:00|633.71|631.31|634.09|631.69|634.39|631.99|633.71|631.31|0
1654723500000|2022-06-08 21:25:00|634.02|631.62|633.95|631.55|634.02|631.62|633.95|631.55|0
1654723800000|2022-06-08 21:30:00|633.98|631.58|634.71|632.31|634.71|632.31|633.98|631.58|0
1654724100000|2022-06-08 21:35:00|634.6|632.2|634.57|632.17|634.6|632.2|634.39|631.99|0
1654724700000|2022-06-08 21:45:00|634.68|632.28|634.71|632.31|634.82|632.42|634.64|632.24|0
1654725000000|2022-06-08 21:50:00|634.5|632.1|634.42|632.02|634.53|632.13|634.28|631.88|0
1654725300000|2022-06-08 21:55:00|634.31|631.91|634.28|631.88|634.57|632.17|634.2|631.8|0
1654725600000|2022-06-08 22:00:00|634.95|632.55|637.57|635.17|637.57|635.17|634.57|632.17|0
1654725900000|2022-06-08 22:05:00|637.32|634.92|636.32|633.92|637.32|634.92|636.32|633.92|0
1654726200000|2022-06-08 22:10:00|636.45|634.05|636.07|633.67|636.82|634.42|635.82|633.42|0
1654726500000|2022-06-08 22:15:00|635.82|633.42|635.82|633.42|635.82|633.42|635.32|632.92|0
1654726800000|2022-06-08 22:20:00|635.57|633.17|636.07|633.67|636.32|633.92|635.07|632.67|0
1654727100000|2022-06-08 22:25:00|635.82|633.42|634.82|632.42|635.82|633.42|634.32|631.92|0
1654727400000|2022-06-08 22:30:00|634.57|632.17|633.82|631.42|634.57|632.17|633.32|630.92|0
1654727700000|2022-06-08 22:35:00|634.07|631.67|633.7|631.3|635.07|632.67|633.45|631.05|0
1654728000000|2022-06-08 22:40:00|633.32|630.92|633.57|631.17|633.82|631.42|633.32|630.92|0
1654728300000|2022-06-08 22:45:00|633.7|631.3|633.32|630.92|634.07|631.67|633.32|630.92|0
1654728600000|2022-06-08 22:50:00|633.57|631.17|632.57|630.17|633.57|631.17|632.57|630.17|0
1654728900000|2022-06-08 22:55:00|632.32|629.92|632.57|630.17|632.82|630.42|632.07|629.67|0
1654729200000|2022-06-08 23:00:00|632.82|630.42|632.57|630.17|633.07|630.67|631.82|629.42|0
1654729500000|2022-06-08 23:05:00|632.7|630.3|632.45|630.05|632.82|630.42|631.82|629.42|0
1654729800000|2022-06-08 23:10:00|632.57|630.17|631.82|629.42|632.57|630.17|631.82|629.42|0
1654730100000|2022-06-08 23:15:00|631.57|629.17|631.57|629.17|631.82|629.42|631.57|629.17|0
1654730400000|2022-06-08 23:20:00|631.45|629.05|632.07|629.67|632.07|629.67|631.32|628.92|0
1654730700000|2022-06-08 23:25:00|632.2|629.8|633.45|631.05|633.95|631.55|632.2|629.8|0
1654731000000|2022-06-08 23:30:00|633.57|631.17|632.07|629.67|633.57|631.17|631.32|628.92|0
1654731300000|2022-06-08 23:35:00|632.2|629.8|633.57|631.17|633.57|631.17|632.2|629.8|0
1654731600000|2022-06-08 23:40:00|633.45|631.05|632.45|630.05|634.2|631.8|632.07|629.67|0
1654731900000|2022-06-08 23:45:00|632.32|629.92|631.57|629.17|632.32|629.92|631.57|629.17|0
1654732200000|2022-06-08 23:50:00|631.32|628.92|634.2|631.8|634.2|631.8|631.32|628.92|0
1654732500000|2022-06-08 23:55:00|634.32|631.92|632.82|630.42|634.57|632.17|632.82|630.42|0
1654732800000|2022-06-09 00:00:00|632.07|629.67|635.32|632.92|635.57|633.17|629.57|627.17|0
1654733100000|2022-06-09 00:05:00|635.57|633.17|634.82|632.42|636.07|633.67|633.57|631.17|0
1654733400000|2022-06-09 00:10:00|634.57|632.17|634.82|632.42|636.32|633.92|633.57|631.17|0
1654733700000|2022-06-09 00:15:00|635.32|632.92|637.07|634.67|638.7|636.3|634.82|632.42|0
1654734000000|2022-06-09 00:20:00|636.95|634.55|634.57|632.17|637.82|635.42|633.82|631.42|0
1654734300000|2022-06-09 00:25:00|634.82|632.42|634.82|632.42|635.82|633.42|634.57|632.17|0
1654734600000|2022-06-09 00:30:00|634.57|632.17|635.07|632.67|636.82|634.42|634.32|631.92|0
1654734900000|2022-06-09 00:35:00|634.82|632.42|637.95|635.55|639.07|636.67|634.32|631.92|0
1654735200000|2022-06-09 00:40:00|638.07|635.67|641.82|639.42|643.07|640.67|638.07|635.67|0
1654735500000|2022-06-09 00:45:00|642.07|639.67|640.07|637.67|642.07|639.67|639.82|637.42|0
1654735800000|2022-06-09 00:50:00|639.7|637.3|640.32|637.92|640.82|638.42|639.32|636.92|0
1654736100000|2022-06-09 00:55:00|640.57|638.17|641.57|639.17|642.07|639.67|640.07|637.67|0
1654736400000|2022-06-09 01:00:00|641.82|639.42|642.07|639.67|643.07|640.67|640.57|638.17|0
1654736700000|2022-06-09 01:05:00|642.32|639.92|641.07|638.67|642.82|640.42|641.07|638.67|0
1654737000000|2022-06-09 01:10:00|641.32|638.92|640.82|638.42|642.45|640.05|639.07|636.67|0
1654737300000|2022-06-09 01:15:00|640.57|638.17|641.07|638.67|642.2|639.8|639.32|636.92|0
1654737600000|2022-06-09 01:20:00|640.82|638.42|641.82|639.42|641.82|639.42|640.57|638.17|0
1654737900000|2022-06-09 01:25:00|641.57|639.17|644.32|641.92|645.07|642.67|641.45|639.05|0
1654738200000|2022-06-09 01:30:00|644.57|642.17|642.07|639.67|645.07|642.67|641.82|639.42|0
1654738500000|2022-06-09 01:35:00|641.82|639.42|648.32|645.92|648.57|646.17|641.57|639.17|0
1654738800000|2022-06-09 01:40:00|648.07|645.67|647.32|644.92|648.82|646.42|646.07|643.67|0
1654739100000|2022-06-09 01:45:00|648.07|645.67|647.7|645.3|649.57|647.17|647.32|644.92|0
1654739400000|2022-06-09 01:50:00|647.82|645.42|646.32|643.92|647.82|645.42|645.7|643.3|0
1654739700000|2022-06-09 01:55:00|646.57|644.17|646.32|643.92|646.82|644.42|645.7|643.3|0
1654740000000|2022-06-09 02:00:00|646.45|644.05|645.57|643.17|646.57|644.17|645.32|642.92|0
1654740300000|2022-06-09 02:05:00|645.7|643.3|643.82|641.42|645.7|643.3|643.7|641.3|0
1654740600000|2022-06-09 02:10:00|644.07|641.67|643.07|640.67|644.32|641.92|642.32|639.92|0
1654740900000|2022-06-09 02:15:00|642.82|640.42|644.57|642.17|645.57|643.17|642.57|640.17|0
1654741200000|2022-06-09 02:20:00|644.82|642.42|646.32|643.92|646.82|644.42|644.57|642.17|0
1654741500000|2022-06-09 02:25:00|646.07|643.67|646.32|643.92|647.07|644.67|646.07|643.67|0
1654741800000|2022-06-09 02:30:00|646.45|644.05|644.57|642.17|646.82|644.42|644.57|642.17|0
1654742100000|2022-06-09 02:35:00|644.82|642.42|643.57|641.17|644.82|642.42|643.32|640.92|0
1654742400000|2022-06-09 02:40:00|643.32|640.92|644.32|641.92|644.82|642.42|643.32|640.92|0
1654742700000|2022-06-09 02:45:00|644.07|641.67|642.07|639.67|644.32|641.92|641.82|639.42|0
1654743000000|2022-06-09 02:50:00|642.32|639.92|642.07|639.67|643.82|641.42|642.07|639.67|0
1654743300000|2022-06-09 02:55:00|641.82|639.42|642.57|640.17|643.57|641.17|641.82|639.42|0
1654743600000|2022-06-09 03:00:00|642.45|640.05|641.32|638.92|643.07|640.67|640.57|638.17|0
1654743900000|2022-06-09 03:05:00|641.57|639.17|642.57|640.17|642.7|640.3|641.57|639.17|0
1654744200000|2022-06-09 03:10:00|642.82|640.42|643.07|640.67|643.07|640.67|642.57|640.17|0
1654744500000|2022-06-09 03:15:00|642.82|640.42|642.07|639.67|644.32|641.92|641.95|639.55|0
1654744800000|2022-06-09 03:20:00|641.82|639.42|642.07|639.67|642.95|640.55|641.32|638.92|0
1654745100000|2022-06-09 03:25:00|642.32|639.92|641.32|638.92|642.32|639.92|641.07|638.67|0
1654745400000|2022-06-09 03:30:00|641.45|639.05|642.32|639.92|642.32|639.92|641.07|638.67|0
1654745700000|2022-06-09 03:35:00|642.2|639.8|642.32|639.92|642.32|639.92|641.82|639.42|0
1654746000000|2022-06-09 03:40:00|642.07|639.67|641.07|638.67|643.07|640.67|640.82|638.42|0
1654746300000|2022-06-09 03:45:00|640.95|638.55|639.57|637.17|641.7|639.3|639.32|636.92|0
1654746600000|2022-06-09 03:50:00|639.45|637.05|639.07|636.67|639.45|637.05|637.95|635.55|0
1654746900000|2022-06-09 03:55:00|638.82|636.42|639.32|636.92|639.57|637.17|638.82|636.42|0
1654747200000|2022-06-09 04:00:00|639.07|636.67|638.57|636.17|639.57|637.17|638.32|635.92|0
1654747500000|2022-06-09 04:05:00|638.45|636.05|639.57|637.17|639.57|637.17|638.32|635.92|0
1654747800000|2022-06-09 04:10:00|639.32|636.92|639.07|636.67|640.07|637.67|638.57|636.17|0
1654748100000|2022-06-09 04:15:00|638.95|636.55|639.32|636.92|639.57|637.17|638.57|636.17|0
1654748400000|2022-06-09 04:20:00|639.07|636.67|639.32|636.92|639.57|637.17|638.82|636.42|0
1654748700000|2022-06-09 04:25:00|639.07|636.67|639.07|636.67|639.45|637.05|638.57|636.17|0
1654749000000|2022-06-09 04:30:00|638.82|636.42|638.7|636.3|639.07|636.67|638.45|636.05|0
1654749300000|2022-06-09 04:35:00|638.57|636.17|639.7|637.3|639.82|637.42|638.57|636.17|0
1654749600000|2022-06-09 04:40:00|639.82|637.42|639.32|636.92|640.07|637.67|639.32|636.92|0
1654749900000|2022-06-09 04:45:00|639.57|637.17|639.57|637.17|640.57|638.17|639.57|637.17|0
1654750200000|2022-06-09 04:50:00|639.82|637.42|638.82|636.42|639.82|637.42|638.7|636.3|0
1654750500000|2022-06-09 04:55:00|639.07|636.67|639.57|637.17|639.95|637.55|638.82|636.42|0
1654750800000|2022-06-09 05:00:00|640.32|637.92|640.07|637.67|641.07|638.67|638.57|636.17|0
1654751100000|2022-06-09 05:05:00|639.57|637.17|635.95|633.55|639.57|637.17|635.82|633.42|0
1654751400000|2022-06-09 05:10:00|635.82|633.42|637.57|635.17|637.57|635.17|635.07|632.67|0
1654751700000|2022-06-09 05:15:00|637.82|635.42|638.32|635.92|638.57|636.17|637.07|634.67|0
1654752000000|2022-06-09 05:20:00|638.57|636.17|639.07|636.67|640.07|637.67|637.82|635.42|0
1654752300000|2022-06-09 05:25:00|638.82|636.42|637.32|634.92|638.82|636.42|637.07|634.67|0
1654752600000|2022-06-09 05:30:00|637.2|634.8|638.32|635.92|639.32|636.92|635.45|633.05|0
1654752900000|2022-06-09 05:35:00|638.57|636.17|642.07|639.67|642.07|639.67|638.07|635.67|0
1654753200000|2022-06-09 05:40:00|641.82|639.42|643.57|641.17|645.32|642.92|641.07|638.67|0
1654753500000|2022-06-09 05:45:00|643.7|641.3|643.07|640.67|645.82|643.42|642.82|640.42|0
1654753800000|2022-06-09 05:50:00|642.82|640.42|645.45|643.05|645.57|643.17|642.32|639.92|0
1654754100000|2022-06-09 05:55:00|645.32|642.92|646.45|644.05|646.57|644.17|645.07|642.67|0
1654754400000|2022-06-09 06:00:00|646.57|644.17|645.57|643.17|648.57|646.17|644.07|641.67|0
1654754700000|2022-06-09 06:05:00|645.45|643.05|643.95|641.55|648.45|646.05|643.82|641.42|0
1654755000000|2022-06-09 06:10:00|644.07|641.67|644.45|642.05|647.32|644.92|643.32|640.92|0
1654755300000|2022-06-09 06:15:00|644.57|642.17|645.82|643.42|645.95|643.55|644.07|641.67|0
1654755600000|2022-06-09 06:20:00|646.32|643.92|645.82|643.42|646.57|644.17|645.32|642.92|0
1654755900000|2022-06-09 06:25:00|645.57|643.17|646.57|644.17|647.82|645.42|645.57|643.17|0
1654756200000|2022-06-09 06:30:00|646.07|643.67|645.2|642.8|646.82|644.42|644.82|642.42|0
1654756500000|2022-06-09 06:35:00|645.32|642.92|643.57|641.17|645.32|642.92|642.57|640.17|0
1654756800000|2022-06-09 06:40:00|643.32|640.92|643.95|641.55|645.57|643.17|642.57|640.17|0
1654757100000|2022-06-09 06:45:00|644.07|641.67|642.82|640.42|644.32|641.92|641.82|639.42|0
1654757400000|2022-06-09 06:50:00|642.95|640.55|640.57|638.17|642.95|640.55|640.57|638.17|0
1654757700000|2022-06-09 06:55:00|640.32|637.92|638.82|636.42|640.32|637.92|638.82|636.42|0
1654758000000|2022-06-09 07:00:00|638.57|636.17|637.82|635.42|643.57|641.17|637.07|634.67|0
1654758300000|2022-06-09 07:05:00|637.62|635.62|634.12|632.12|638.62|636.62|633.62|631.62|0
1654758600000|2022-06-09 07:10:00|634.37|632.37|638.12|636.12|638.12|636.12|633.37|631.37|0
1654758900000|2022-06-09 07:15:00|638.37|636.37|638.25|636.25|639.87|637.87|636.62|634.62|0
1654759200000|2022-06-09 07:20:00|638.37|636.37|635.12|633.12|638.87|636.87|633.62|631.62|0
1654759500000|2022-06-09 07:25:00|634.87|632.87|635.12|633.12|636.12|634.12|634.12|632.12|0
1654759800000|2022-06-09 07:30:00|634.87|632.87|643.87|641.87|645.37|643.37|634.87|632.87|0
1654760100000|2022-06-09 07:35:00|644.12|642.12|641.87|639.87|645.37|643.37|641.37|639.37|0
1654760400000|2022-06-09 07:40:00|641.37|639.37|640.62|638.62|643.12|641.12|640|638|0
1654760700000|2022-06-09 07:45:00|640.87|638.87|639.12|637.12|641.12|639.12|637.62|635.62|0
1654761000000|2022-06-09 07:50:00|638.87|636.87|635.62|633.62|638.87|636.87|634.37|632.37|0
1654761300000|2022-06-09 07:55:00|635.87|633.87|635.87|633.87|637.62|635.62|635.12|633.12|0
1654761600000|2022-06-09 08:00:00|636.87|634.87|637.87|635.87|639.62|637.62|636.12|634.12|0
1654761900000|2022-06-09 08:05:00|638.12|636.12|639.87|637.87|642.5|640.5|637.62|635.62|0
1654762200000|2022-06-09 08:10:00|640|638|640.12|638.12|641.62|639.62|639.12|637.12|0
1654762500000|2022-06-09 08:15:00|640.37|638.37|639.12|637.12|640.37|638.37|638.5|636.5|0
1654762800000|2022-06-09 08:20:00|639.25|637.25|637.37|635.37|640.87|638.87|637.12|635.12|0
1654763100000|2022-06-09 08:25:00|637.62|635.62|636.87|634.87|638.37|636.37|636.62|634.62|0
1654763400000|2022-06-09 08:30:00|637.12|635.12|632.62|630.62|637.12|635.12|632.37|630.37|0
1654763700000|2022-06-09 08:35:00|632.37|630.37|631.87|629.87|632.37|630.37|629.12|627.12|0
1654764000000|2022-06-09 08:40:00|631.75|629.75|631.62|629.62|632.37|630.37|630.37|628.37|0
1654764300000|2022-06-09 08:45:00|631.37|629.37|624.5|622.5|631.37|629.37|624.5|622.5|0
1654764600000|2022-06-09 08:50:00|624.37|622.37|623.62|621.62|624.37|622.37|621.12|619.12|0
1654764900000|2022-06-09 08:55:00|623.37|621.37|619.87|617.87|624.37|622.37|619.87|617.87|0
1654765200000|2022-06-09 09:00:00|620.12|618.12|620.37|618.37|621.62|619.62|619.62|617.62|0
1654765500000|2022-06-09 09:05:00|620.12|618.12|620.87|618.87|622.37|620.37|619.62|617.62|0
1654765800000|2022-06-09 09:10:00|621.12|619.12|622.87|620.87|622.87|620.87|620.62|618.62|0
1654766100000|2022-06-09 09:15:00|622.62|620.62|623.5|621.5|624.12|622.12|621.87|619.87|0
1654766400000|2022-06-09 09:20:00|623.62|621.62|623.37|621.37|624.5|622.5|623.12|621.12|0
1654766700000|2022-06-09 09:25:00|623.5|621.5|623.62|621.62|623.87|621.87|622.12|620.12|0
1654767000000|2022-06-09 09:30:00|623.12|621.12|621.62|619.62|623.87|621.87|621.12|619.12|0
1654767300000|2022-06-09 09:35:00|621.5|619.5|621.25|619.25|621.87|619.87|620.37|618.37|0
1654767600000|2022-06-09 09:40:00|621.12|619.12|623.87|621.87|624.37|622.37|621|619|0
1654767900000|2022-06-09 09:45:00|623.62|621.62|622.62|620.62|624.12|622.12|622.62|620.62|0
1654768200000|2022-06-09 09:50:00|622.87|620.87|623.12|621.12|624|622|621.37|619.37|0
1654768500000|2022-06-09 09:55:00|623.37|621.37|624.37|622.37|626.37|624.37|623.12|621.12|0
1654768800000|2022-06-09 10:00:00|624.12|622.12|624.87|622.87|624.87|622.87|623.12|621.12|0
1654769100000|2022-06-09 10:05:00|624.62|622.62|625.12|623.12|625.37|623.37|623.62|621.62|0
1654769400000|2022-06-09 10:10:00|624.87|622.87|624.37|622.37|627.37|625.37|624.37|622.37|0
1654769700000|2022-06-09 10:15:00|624.62|622.62|621.37|619.37|624.87|622.87|620.87|618.87|0
1654770000000|2022-06-09 10:20:00|621.5|619.5|616.37|614.37|621.62|619.62|615.37|613.37|0
1654770300000|2022-06-09 10:25:00|616.12|614.12|612.37|610.37|617.12|615.12|612.37|610.37|0
1654770600000|2022-06-09 10:30:00|611.62|609.62|612.62|610.62|612.87|610.87|610.37|608.37|0
1654770900000|2022-06-09 10:35:00|612.75|610.75|615.37|613.37|615.37|613.37|611.5|609.5|0
1654771200000|2022-06-09 10:40:00|616.12|614.12|615.12|613.12|616.37|614.37|613.87|611.87|0
1654771500000|2022-06-09 10:45:00|615.37|613.37|615.87|613.87|616.62|614.62|614.62|612.62|0
1654771800000|2022-06-09 10:50:00|615.62|613.62|612.37|610.37|615.87|613.87|611.75|609.75|0
1654772100000|2022-06-09 10:55:00|612.62|610.62|614.87|612.87|615.12|613.12|612.62|610.62|0
1654772400000|2022-06-09 11:00:00|615.12|613.12|616.12|614.12|616.87|614.87|614.87|612.87|0
1654772700000|2022-06-09 11:05:00|616.37|614.37|616.37|614.37|618.12|616.12|615.75|613.75|0
1654773000000|2022-06-09 11:10:00|616.12|614.12|614.37|612.37|616.37|614.37|614.37|612.37|0
1654773300000|2022-06-09 11:15:00|614.62|612.62|617.37|615.37|617.5|615.5|613.87|611.87|0
1654773600000|2022-06-09 11:20:00|617.5|615.5|611.87|609.87|618.37|616.37|607.62|605.62|0
1654773900000|2022-06-09 11:25:00|612.62|610.62|615.62|613.62|616.87|614.87|611.62|609.62|0
1654774200000|2022-06-09 11:30:00|615.5|613.5|618.62|616.62|618.75|616.75|614.12|612.12|0
1654774500000|2022-06-09 11:35:00|618.87|616.87|617.75|615.75|619.62|617.62|617.12|615.12|0
1654774800000|2022-06-09 11:40:00|617.87|615.87|616|614|619|617|615.87|613.87|0
1654775100000|2022-06-09 11:45:00|615.75|613.75|624.25|622.25|624.87|622.87|610.37|608.37|0
1654775400000|2022-06-09 11:50:00|624.5|622.5|626.12|624.12|626.12|624.12|620.62|618.62|0
1654775700000|2022-06-09 11:55:00|625.87|623.87|625.87|623.87|628.75|626.75|625.12|623.12|0
1654776000000|2022-06-09 12:00:00|626.12|624.12|626.62|624.62|628.87|626.87|625.87|623.87|0
1654776300000|2022-06-09 12:05:00|626.75|624.75|627.62|625.62|629.12|627.12|625.87|623.87|0
1654776600000|2022-06-09 12:10:00|628.12|626.12|634.37|632.37|634.62|632.62|627.62|625.62|0
1654776900000|2022-06-09 12:15:00|634.87|632.87|633.37|631.37|636.12|634.12|632.12|630.12|0
1654777200000|2022-06-09 12:20:00|634.12|632.12|638.12|636.12|639.62|637.62|633.87|631.87|0
1654777500000|2022-06-09 12:25:00|637.87|635.87|636|634|642.12|640.12|635.37|633.37|0
1654777800000|2022-06-09 12:30:00|636.12|634.12|638.5|636.5|640.5|638.5|632.87|630.87|0
1654778100000|2022-06-09 12:35:00|638.87|636.87|638.37|636.37|642.12|640.12|637.87|635.87|0
1654778400000|2022-06-09 12:40:00|637.87|635.87|649.62|647.62|650.12|648.12|637.62|635.62|0
1654778700000|2022-06-09 12:45:00|649.87|647.87|649.87|647.87|650.12|648.12|646.37|644.37|0
1654779000000|2022-06-09 12:50:00|649.62|647.62|652.87|650.87|653.87|651.87|649.12|647.12|0
1654779300000|2022-06-09 12:55:00|653.12|651.12|649.87|647.87|653.12|651.12|648.37|646.37|0
1654779600000|2022-06-09 13:00:00|650.12|648.12|647.62|645.62|651.62|649.62|647.62|645.62|0
1654779900000|2022-06-09 13:05:00|647.87|645.87|652.75|650.75|652.87|650.87|647.62|645.62|0
1654780200000|2022-06-09 13:10:00|652.87|650.87|656.12|654.12|656.12|654.12|646.62|644.62|0
1654780500000|2022-06-09 13:15:00|655.87|653.87|655.87|653.87|658.37|656.37|653.87|651.87|0
1654780800000|2022-06-09 13:20:00|655.12|653.12|654.37|652.37|655.12|653.12|652.37|650.37|0
1654781100000|2022-06-09 13:25:00|653.87|651.87|656.37|654.37|656.37|654.37|652.62|650.62|0
1654781400000|2022-06-09 13:30:00|656.12|654.12|645.62|643.62|662.12|660.12|643.12|641.12|0
1654781700000|2022-06-09 13:35:00|644.87|642.87|657.62|655.62|657.62|655.62|642.62|640.62|0
1654782000000|2022-06-09 13:40:00|658.12|656.12|659.87|657.87|665.87|663.87|653.37|651.37|0
1654782300000|2022-06-09 13:45:00|660.87|658.87|651.62|649.62|664.87|662.87|647.12|645.12|0
1654782600000|2022-06-09 13:50:00|651.12|649.12|636.87|634.87|652.12|650.12|633.12|631.12|0
1654782900000|2022-06-09 13:55:00|637.87|635.87|633.87|631.87|639.37|637.37|633.62|631.62|0
1654783200000|2022-06-09 14:00:00|633.75|631.75|640.87|638.87|641.12|639.12|633.37|631.37|0
1654783500000|2022-06-09 14:05:00|641.37|639.37|651.87|649.87|652|650|640.37|638.37|0
1654783800000|2022-06-09 14:10:00|653.37|651.37|652.62|650.62|659.62|657.62|651.12|649.12|0
1654784100000|2022-06-09 14:15:00|652.37|650.37|647.62|645.62|653.87|651.87|641.87|639.87|0
1654784400000|2022-06-09 14:20:00|646.12|644.12|646.62|644.62|649.12|647.12|643.87|641.87|0
1654784700000|2022-06-09 14:25:00|645.87|643.87|643.12|641.12|648.37|646.37|643.12|641.12|0
1654785000000|2022-06-09 14:30:00|641.12|639.12|644.62|642.62|647.37|645.37|636.87|634.87|0
1654785300000|2022-06-09 14:35:00|644.87|642.87|640.62|638.62|645.87|643.87|639.62|637.62|0
1654785600000|2022-06-09 14:40:00|640.75|638.75|649.12|647.12|652.12|650.12|640.12|638.12|0
1654785900000|2022-06-09 14:45:00|648.87|646.87|652.62|650.62|654.62|652.62|648.62|646.62|0
1654786200000|2022-06-09 14:50:00|653.37|651.37|661.12|659.12|662.12|660.12|653.12|651.12|0
1654786500000|2022-06-09 14:55:00|661.87|659.87|656.12|654.12|663.62|661.62|654.37|652.37|0
1654786800000|2022-06-09 15:00:00|656.37|654.37|664.87|662.87|665.87|663.87|655.37|653.37|0
1654787100000|2022-06-09 15:05:00|664.62|662.62|662.87|660.87|668.87|666.87|662.62|660.62|0
1654787400000|2022-06-09 15:10:00|662.62|660.62|660.12|658.12|664|662|658.87|656.87|0
1654787700000|2022-06-09 15:15:00|659.37|657.37|661.37|659.37|662.87|660.87|658.62|656.62|0
1654788000000|2022-06-09 15:20:00|661.12|659.12|656.62|654.62|661.62|659.62|655.12|653.12|0
1654788300000|2022-06-09 15:25:00|656.87|654.87|661|659|662.37|660.37|655.62|653.62|0
1654788600000|2022-06-09 15:30:00|661.87|659.87|660.87|658.87|664.87|662.87|658.12|656.12|0
1654788900000|2022-06-09 15:35:00|661.37|659.37|659.12|657.12|662.62|660.62|656.75|654.75|0
1654789200000|2022-06-09 15:40:00|658.25|656.25|650.87|648.87|658.25|656.25|646.62|644.62|0
1654789500000|2022-06-09 15:45:00|651.62|649.62|661.37|659.37|662.12|660.12|649.37|647.37|0
1654789800000|2022-06-09 15:50:00|661.12|659.12|659.62|657.62|665.62|663.62|659.37|657.37|0
1654790100000|2022-06-09 15:55:00|659.37|657.37|655.37|653.37|660.12|658.12|654.87|652.87|0
1654790400000|2022-06-09 16:00:00|655.62|653.62|657.87|655.87|658.37|656.37|652.62|650.62|0
1654790700000|2022-06-09 16:05:00|657.62|655.62|660.62|658.62|662.62|660.62|656.87|654.87|0
1654791000000|2022-06-09 16:10:00|661.12|659.12|663.37|661.37|667.12|665.12|660.37|658.37|0
1654791300000|2022-06-09 16:15:00|663.87|661.87|662.62|660.62|665.87|663.87|662.37|660.37|0
1654791600000|2022-06-09 16:20:00|662.37|660.37|660.37|658.37|662.87|660.87|658.12|656.12|0
1654791900000|2022-06-09 16:25:00|660.62|658.62|655.37|653.37|661.37|659.37|653.37|651.37|0
1654792200000|2022-06-09 16:30:00|654.87|652.87|654.37|652.37|657.87|655.87|652.62|650.62|0
1654792500000|2022-06-09 16:35:00|654.62|652.62|653.62|651.62|655.37|653.37|651.62|649.62|0
1654792800000|2022-06-09 16:40:00|653.12|651.12|649.62|647.62|654.62|652.62|648.12|646.12|0
1654793100000|2022-06-09 16:45:00|649.87|647.87|652.37|650.37|653.37|651.37|649.12|647.12|0
1654793400000|2022-06-09 16:50:00|652.12|650.12|654.62|652.62|654.62|652.62|648.62|646.62|0
1654793700000|2022-06-09 16:55:00|655.12|653.12|646.62|644.62|656.87|654.87|644.87|642.87|0
1654794000000|2022-06-09 17:00:00|645.87|643.87|646.37|644.37|648.12|646.12|643.62|641.62|0
1654794300000|2022-06-09 17:05:00|646.62|644.62|646.12|644.12|646.62|644.62|640.87|638.87|0
1654794600000|2022-06-09 17:10:00|645.37|643.37|645.37|643.37|646.87|644.87|642.37|640.37|0
1654794900000|2022-06-09 17:15:00|645.87|643.87|646.37|644.37|648.62|646.62|644.5|642.5|0
1654795200000|2022-06-09 17:20:00|646.62|644.62|653.12|651.12|653.62|651.62|645.87|643.87|0
1654795500000|2022-06-09 17:25:00|653.62|651.62|656.87|654.87|658.37|656.37|652.37|650.37|0
1654795800000|2022-06-09 17:30:00|658.12|656.12|661.12|659.12|663.37|661.37|657.87|655.87|0
1654796100000|2022-06-09 17:35:00|661.62|659.62|661.62|659.62|665.37|663.37|660.37|658.37|0
1654796400000|2022-06-09 17:40:00|662.12|660.12|666.87|664.87|667.12|665.12|661.37|659.37|0
1654796700000|2022-06-09 17:45:00|665.87|663.87|662.37|660.37|667.12|665.12|661.87|659.87|0
1654797000000|2022-06-09 17:50:00|662.12|660.12|661.62|659.62|662.37|660.37|659.87|657.87|0
1654797300000|2022-06-09 17:55:00|661.87|659.87|655.87|653.87|662.12|660.12|655.37|653.37|0
1654797600000|2022-06-09 18:00:00|655.62|653.62|662.87|660.87|664.12|662.12|655.62|653.62|0
1654797900000|2022-06-09 18:05:00|663.12|661.12|662.62|660.62|665.37|663.37|660.37|658.37|0
1654798200000|2022-06-09 18:10:00|662.87|660.87|661.87|659.87|667.12|665.12|661.37|659.37|0
1654798500000|2022-06-09 18:15:00|662.12|660.12|663.62|661.62|664.87|662.87|660.87|658.87|0
1654798800000|2022-06-09 18:20:00|663.37|661.37|669.62|667.62|670.37|668.37|661.37|659.37|0
1654799100000|2022-06-09 18:25:00|669.12|667.12|665.87|663.87|671.12|669.12|664.37|662.37|0
1654799400000|2022-06-09 18:30:00|666.12|664.12|672.62|670.62|673.5|671.5|666.12|664.12|0
1654799700000|2022-06-09 18:35:00|673.12|671.12|674.87|672.87|676.37|674.37|671.62|669.62|0
1654800000000|2022-06-09 18:40:00|675.12|673.12|676.87|674.87|678.37|676.37|674.37|672.37|0
1654800300000|2022-06-09 18:45:00|677.12|675.12|674.62|672.62|677.37|675.37|672.37|670.37|0
1654800600000|2022-06-09 18:50:00|675.12|673.12|676.37|674.37|677.87|675.87|672.87|670.87|0
1654800900000|2022-06-09 18:55:00|676.62|674.62|683.62|681.62|683.87|681.87|674.62|672.62|0
1654801200000|2022-06-09 19:00:00|683.87|681.87|692.87|690.87|692.87|690.87|683.37|681.37|0
1654801500000|2022-06-09 19:05:00|693.12|691.12|695.87|693.87|697.87|695.87|691.87|689.87|0
1654801800000|2022-06-09 19:10:00|696.12|694.12|698.62|696.62|698.62|696.62|693.87|691.87|0
1654802100000|2022-06-09 19:15:00|698.87|696.87|694.87|692.87|699.12|697.12|692.87|690.87|0
1654802400000|2022-06-09 19:20:00|695.12|693.12|694.37|692.37|698.62|696.62|692.25|690.25|0
1654802700000|2022-06-09 19:25:00|694.12|692.12|704.87|702.87|704.87|702.87|694.12|692.12|0
1654803000000|2022-06-09 19:30:00|705.87|703.87|708.87|706.87|708.87|706.87|703.87|701.87|0
1654803300000|2022-06-09 19:35:00|709.12|707.12|707.37|705.37|709.37|707.37|704.87|702.87|0
1654803600000|2022-06-09 19:40:00|707.62|705.62|715.12|713.12|716.12|714.12|707.62|705.62|0
1654803900000|2022-06-09 19:45:00|715.87|713.87|721.37|719.37|725.37|723.37|715.12|713.12|0
1654804200000|2022-06-09 19:50:00|722.12|720.12|721.62|719.62|725.37|723.37|717.37|715.37|0
1654804500000|2022-06-09 19:55:00|719.12|717.12|736.12|734.12|736.12|734.12|719.12|717.12|0
1654804800000|2022-06-09 20:00:00|735.62|733.62|734.37|732.37|735.62|733.62|732.87|730.87|0
1654805100000|2022-06-09 20:05:00|734.12|732.12|735.12|733.12|735.37|733.37|731.37|729.37|0
1654805400000|2022-06-09 20:10:00|734.87|732.87|731.12|729.12|735.37|733.37|731.12|729.12|0
1654805700000|2022-06-09 20:15:00|731.82|729.42|732.57|730.17|734.82|732.42|731.57|729.17|0
1654806000000|2022-06-09 20:20:00|732.82|730.42|731.82|729.42|732.82|730.42|730.82|728.42|0
1654806300000|2022-06-09 20:25:00|731.7|729.3|731.32|728.92|733.07|730.67|731.32|728.92|0
1654806600000|2022-06-09 20:30:00|730.57|728.17|732.82|730.42|732.82|730.42|730.45|728.05|0
1654806900000|2022-06-09 20:35:00|732.95|730.55|733.57|731.17|733.57|731.17|732.07|729.67|0
1654807200000|2022-06-09 20:40:00|733.32|730.92|732.32|729.92|733.57|731.17|731.82|729.42|0
1654807500000|2022-06-09 20:45:00|732.07|729.67|729.95|727.55|732.07|729.67|729.82|727.42|0
1654807800000|2022-06-09 20:50:00|729.57|727.17|729.82|727.42|731.07|728.67|729.57|727.17|0
1654808100000|2022-06-09 20:55:00|729.95|727.55|728.2|725.8|730.32|727.92|727.07|724.67|0
1654808400000|2022-06-09 21:00:00|727.85|725.45|728.54|726.14|729.05|726.65|727.85|725.45|0
1654808700000|2022-06-09 21:05:00|728.58|726.18|728.62|726.22|728.91|726.51|728.07|725.67|0
1654809000000|2022-06-09 21:10:00|728.8|726.4|727.7|725.3|729.71|727.31|727.52|725.12|0
1654809300000|2022-06-09 21:15:00|727.96|725.56|728.07|725.67|728.76|726.36|726.91|724.51|0
1654809600000|2022-06-09 21:20:00|727.89|725.49|727.81|725.41|728.25|725.85|727.81|725.41|0
1654809900000|2022-06-09 21:25:00|727.89|725.49|728.07|725.67|728.14|725.74|727.63|725.23|0
1654810200000|2022-06-09 21:30:00|728|725.6|727.74|725.34|728.25|725.85|727.67|725.27|0
1654810500000|2022-06-09 21:35:00|727.67|725.27|727.67|725.27|727.89|725.49|727.49|725.09|0
1654810800000|2022-06-09 21:40:00|727.7|725.3|727.7|725.3|727.7|725.3|727.7|725.3|0
1654811100000|2022-06-09 21:45:00|727.74|725.34|727.63|725.23|727.74|725.34|727.63|725.23|0
1654811400000|2022-06-09 21:50:00|727.38|724.98|727.49|725.09|727.63|725.23|727.38|724.98|0
1654811700000|2022-06-09 21:55:00|727.41|725.01|726.14|723.74|727.96|725.56|725.67|723.27|0
1654812000000|2022-06-09 22:00:00|726.2|723.8|727.82|725.42|729.95|727.55|725.57|723.17|0
1654812300000|2022-06-09 22:05:00|727.95|725.55|729.82|727.42|729.82|727.42|727.82|725.42|0
1654812600000|2022-06-09 22:10:00|730.07|727.67|731.32|728.92|731.32|728.92|729.82|727.42|0
1654812900000|2022-06-09 22:15:00|731.57|729.17|731.2|728.8|732.07|729.67|730.07|727.67|0
1654813200000|2022-06-09 22:20:00|731.07|728.67|733.32|730.92|733.57|731.17|731.07|728.67|0
1654813500000|2022-06-09 22:25:00|733.07|730.67|732.57|730.17|733.45|731.05|732.32|729.92|0
1654813800000|2022-06-09 22:30:00|732.82|730.42|732.07|729.67|733.32|730.92|731.82|729.42|0
1654814100000|2022-06-09 22:35:00|731.82|729.42|731.57|729.17|731.82|729.42|731.32|728.92|0
1654814400000|2022-06-09 22:40:00|731.32|728.92|731.82|729.42|731.82|729.42|731.32|728.92|0
1654814700000|2022-06-09 22:45:00|731.7|729.3|729.57|727.17|731.82|729.42|729.57|727.17|0
1654815000000|2022-06-09 22:50:00|729.32|726.92|731.32|728.92|731.57|729.17|729.07|726.67|0
1654815300000|2022-06-09 22:55:00|731.07|728.67|731.57|729.17|731.82|729.42|731.07|728.67|0
1654815600000|2022-06-09 23:00:00|731.07|728.67|731.32|728.92|732.07|729.67|731.07|728.67|0
1654815900000|2022-06-09 23:05:00|731.57|729.17|731.57|729.17|731.82|729.42|731.32|728.92|0
1654816200000|2022-06-09 23:10:00|731.82|729.42|731.07|728.67|731.82|729.42|731.07|728.67|0
1654816500000|2022-06-09 23:15:00|731.2|728.8|729.57|727.17|731.57|729.17|729.57|727.17|0
1654816800000|2022-06-09 23:20:00|729.32|726.92|727.82|725.42|729.32|726.92|727.57|725.17|0
1654817100000|2022-06-09 23:25:00|728.07|725.67|729.32|726.92|730.07|727.67|727.82|725.42|0
1654817400000|2022-06-09 23:30:00|729.57|727.17|728.82|726.42|729.82|727.42|727.82|725.42|0
1654817700000|2022-06-09 23:35:00|729.32|726.92|728.57|726.17|730.32|727.92|728.07|725.67|0
1654818000000|2022-06-09 23:40:00|728.32|725.92|728.82|726.42|729.32|726.92|727.07|724.67|0
1654818300000|2022-06-09 23:45:00|729.07|726.67|728.57|726.17|730.32|727.92|728.57|726.17|0
1654818600000|2022-06-09 23:50:00|729.07|726.67|729.57|727.17|730.07|727.67|726.07|723.67|0
1654818900000|2022-06-09 23:55:00|729.82|727.42|729.57|727.17|730.07|727.67|729.07|726.67|0
1654819200000|2022-06-10 00:00:00|728.82|726.42|726.82|724.42|731.07|728.67|726.57|724.17|0
1654819500000|2022-06-10 00:05:00|727.07|724.67|730.82|728.42|731.07|728.67|726.57|724.17|0
1654819800000|2022-06-10 00:10:00|731.07|728.67|734.32|731.92|735.7|733.3|731.07|728.67|0
1654820100000|2022-06-10 00:15:00|734.2|731.8|735.2|732.8|736.07|733.67|733.57|731.17|0
1654820400000|2022-06-10 00:20:00|735.07|732.67|735.82|733.42|735.82|733.42|732.82|730.42|0
1654820700000|2022-06-10 00:25:00|736.07|733.67|734.82|732.42|737.07|734.67|733.82|731.42|0
1654821000000|2022-06-10 00:30:00|735.07|732.67|732.82|730.42|736.07|733.67|732.57|730.17|0
1654821300000|2022-06-10 00:35:00|733.07|730.67|732.7|730.3|734.32|731.92|732.32|729.92|0
1654821600000|2022-06-10 00:40:00|732.57|730.17|732.45|730.05|733.32|730.92|731.7|729.3|0
1654821900000|2022-06-10 00:45:00|732.57|730.17|733.32|730.92|733.57|731.17|731.32|728.92|0
1654822200000|2022-06-10 00:50:00|733.07|730.67|734.7|732.3|734.95|732.55|732.82|730.42|0
1654822500000|2022-06-10 00:55:00|734.57|732.17|734.32|731.92|736.07|733.67|734.07|731.67|0
1654822800000|2022-06-10 01:00:00|734.07|731.67|732.82|730.42|735.57|733.17|732.07|729.67|0
1654823100000|2022-06-10 01:05:00|733.32|730.92|733.32|730.92|734.57|732.17|732.82|730.42|0
1654823400000|2022-06-10 01:10:00|733.07|730.67|732.82|730.42|734.95|732.55|732.2|729.8|0
1654823700000|2022-06-10 01:15:00|732.95|730.55|733.07|730.67|734.32|731.92|732.07|729.67|0
1654824000000|2022-06-10 01:20:00|732.82|730.42|736.07|733.67|736.57|734.17|732.32|729.92|0
1654824300000|2022-06-10 01:25:00|735.95|733.55|734.2|731.8|736.07|733.67|733.57|731.17|0
1654824600000|2022-06-10 01:30:00|734.07|731.67|733.32|730.92|734.82|732.42|732.32|729.92|0
1654824900000|2022-06-10 01:35:00|733.07|730.67|732.95|730.55|733.82|731.42|732.07|729.67|0
1654825200000|2022-06-10 01:40:00|732.82|730.42|734.07|731.67|734.57|732.17|732.82|730.42|0
1654825500000|2022-06-10 01:45:00|733.82|731.42|734.7|732.3|735.95|733.55|733.57|731.17|0
1654825800000|2022-06-10 01:50:00|734.45|732.05|734.57|732.17|735.57|733.17|733.32|730.92|0
1654826100000|2022-06-10 01:55:00|734.32|731.92|734.32|731.92|734.82|732.42|733.07|730.67|0
1654826400000|2022-06-10 02:00:00|734.2|731.8|733.57|731.17|734.7|732.3|732.82|730.42|0
1654826700000|2022-06-10 02:05:00|733.7|731.3|734.57|732.17|735.07|732.67|733.07|730.67|0
1654827000000|2022-06-10 02:10:00|734.45|732.05|734.07|731.67|734.57|732.17|733.57|731.17|0
1654827300000|2022-06-10 02:15:00|734.32|731.92|733.57|731.17|734.82|732.42|733.32|730.92|0
1654827600000|2022-06-10 02:20:00|733.45|731.05|731.82|729.42|733.57|731.17|731.82|729.42|0
1654827900000|2022-06-10 02:25:00|731.57|729.17|730.82|728.42|732.32|729.92|730.82|728.42|0
1654828200000|2022-06-10 02:30:00|730.32|727.92|729.07|726.67|731.32|728.92|729.07|726.67|0
1654828500000|2022-06-10 02:35:00|728.82|726.42|730.07|727.67|730.57|728.17|728.82|726.42|0
1654828800000|2022-06-10 02:40:00|730.2|727.8|731.32|728.92|731.82|729.42|730.07|727.67|0
1654829100000|2022-06-10 02:45:00|731.2|728.8|730.45|728.05|731.7|729.3|730.32|727.92|0
1654829400000|2022-06-10 02:50:00|730.57|728.17|729.82|727.42|730.82|728.42|729.82|727.42|0
1654829700000|2022-06-10 02:55:00|729.95|727.55|730.57|728.17|730.82|728.42|729.82|727.42|0
1654830000000|2022-06-10 03:00:00|730.2|727.8|725.82|723.42|730.2|727.8|725.57|723.17|0
1654830300000|2022-06-10 03:05:00|725.95|723.55|725.57|723.17|727.07|724.67|725.57|723.17|0
1654830600000|2022-06-10 03:10:00|725.45|723.05|723.82|721.42|725.82|723.42|723.57|721.17|0
1654830900000|2022-06-10 03:15:00|723.57|721.17|724.32|721.92|724.82|722.42|723.57|721.17|0
1654831200000|2022-06-10 03:20:00|724.07|721.67|724.07|721.67|724.07|721.67|723.07|720.67|0
1654831500000|2022-06-10 03:25:00|723.82|721.42|722.57|720.17|724.07|721.67|722.45|720.05|0
1654831800000|2022-06-10 03:30:00|722.32|719.92|724.32|721.92|724.32|721.92|721.95|719.55|0
1654832100000|2022-06-10 03:35:00|724.07|721.67|724.32|721.92|725.07|722.67|724.07|721.67|0
1654832400000|2022-06-10 03:40:00|724.57|722.17|725.07|722.67|725.82|723.42|724.57|722.17|0
1654832700000|2022-06-10 03:45:00|724.82|722.42|725.07|722.67|725.57|723.17|724.32|721.92|0
1654833000000|2022-06-10 03:50:00|724.95|722.55|726.32|723.92|726.57|724.17|724.82|722.42|0
1654833300000|2022-06-10 03:55:00|726.2|723.8|726.57|724.17|727.07|724.67|726.07|723.67|0
1654833600000|2022-06-10 04:00:00|726.82|724.42|727.07|724.67|727.07|724.67|726.32|723.92|0
1654833900000|2022-06-10 04:05:00|726.82|724.42|727.82|725.42|728.07|725.67|726.82|724.42|0
1654834200000|2022-06-10 04:10:00|727.95|725.55|727.82|725.42|728.7|726.3|727.57|725.17|0
1654834500000|2022-06-10 04:15:00|728.07|725.67|728.82|726.42|729.07|726.67|728.07|725.67|0
1654834800000|2022-06-10 04:20:00|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1654835100000|2022-06-10 04:25:00|728.45|726.05|730.82|728.42|731.07|728.67|728.45|726.05|0
1654835400000|2022-06-10 04:30:00|731.07|728.67|732.07|729.67|732.57|730.17|731.07|728.67|0
1654835700000|2022-06-10 04:35:00|732.32|729.92|734.32|731.92|734.32|731.92|732.32|729.92|0
1654836000000|2022-06-10 04:40:00|734.57|732.17|733.82|731.42|734.82|732.42|732.82|730.42|0
1654836300000|2022-06-10 04:45:00|733.57|731.17|733.32|730.92|734.07|731.67|733.32|730.92|0
1654836600000|2022-06-10 04:50:00|733.57|731.17|733.32|730.92|733.82|731.42|733.07|730.67|0
1654836900000|2022-06-10 04:55:00|733.7|731.3|733.32|730.92|733.82|731.42|733.07|730.67|0
1654837200000|2022-06-10 05:00:00|733.07|730.67|730.57|728.17|733.57|731.17|730.57|728.17|0
1654837500000|2022-06-10 05:05:00|730.32|727.92|731.82|729.42|731.82|729.42|729.82|727.42|0
1654837800000|2022-06-10 05:10:00|731.95|729.55|730.57|728.17|732.07|729.67|730.57|728.17|0
1654838100000|2022-06-10 05:15:00|730.7|728.3|726.82|724.42|730.7|728.3|726.32|723.92|0
1654838400000|2022-06-10 05:20:00|726.32|723.92|727.32|724.92|727.82|725.42|726.07|723.67|0
1654838700000|2022-06-10 05:25:00|727.07|724.67|726.95|724.55|728.07|725.67|726.82|724.42|0
1654839000000|2022-06-10 05:30:00|726.82|724.42|725.32|722.92|727.32|724.92|724.32|721.92|0
1654839300000|2022-06-10 05:35:00|725.57|723.17|725.32|722.92|726.07|723.67|724.57|722.17|0
1654839600000|2022-06-10 05:40:00|725.07|722.67|725.57|723.17|725.82|723.42|724.32|721.92|0
1654839900000|2022-06-10 05:45:00|725.45|723.05|728.32|725.92|728.57|726.17|725.45|723.05|0
1654840200000|2022-06-10 05:50:00|728.2|725.8|729.32|726.92|730.57|728.17|728.2|725.8|0
1654840500000|2022-06-10 05:55:00|729.07|726.67|729.32|726.92|729.57|727.17|728.07|725.67|0
1654840800000|2022-06-10 06:00:00|729.57|727.17|725.7|723.3|729.57|727.17|723.7|721.3|0
1654841100000|2022-06-10 06:05:00|726.07|723.67|724.82|722.42|727.82|725.42|724.57|722.17|0
1654841400000|2022-06-10 06:10:00|724.57|722.17|722.82|720.42|725.95|723.55|722.57|720.17|0
1654841700000|2022-06-10 06:15:00|722.95|720.55|724.82|722.42|725.07|722.67|722.57|720.17|0
1654842000000|2022-06-10 06:20:00|724.32|721.92|725.2|722.8|726.82|724.42|724.07|721.67|0
1654842300000|2022-06-10 06:25:00|725.32|722.92|723.7|721.3|726.82|724.42|723.32|720.92|0
1654842600000|2022-06-10 06:30:00|723.82|721.42|725.7|723.3|726.07|723.67|723.82|721.42|0
1654842900000|2022-06-10 06:35:00|725.82|723.42|727.32|724.92|727.82|725.42|725.57|723.17|0
1654843200000|2022-06-10 06:40:00|727.57|725.17|726.32|723.92|727.57|725.17|724.57|722.17|0
1654843500000|2022-06-10 06:45:00|726.07|723.67|727.95|725.55|729.07|726.67|725.32|722.92|0
1654843800000|2022-06-10 06:50:00|728.32|725.92|725.57|723.17|728.82|726.42|724.82|722.42|0
1654844100000|2022-06-10 06:55:00|725.82|723.42|724.82|722.42|727.57|725.17|724.32|721.92|0
1654844400000|2022-06-10 07:00:00|725.07|722.67|727.45|725.05|728.07|725.67|722.45|720.05|0
1654844700000|2022-06-10 07:05:00|727.87|725.87|734.12|732.12|734.12|732.12|726.12|724.12|0
1654845000000|2022-06-10 07:10:00|734.37|732.37|735.62|733.62|737.87|735.87|733.62|731.62|0
1654845300000|2022-06-10 07:15:00|735.37|733.37|735.12|733.12|737.12|735.12|731.87|729.87|0
1654845600000|2022-06-10 07:20:00|735.87|733.87|741.87|739.87|741.87|739.87|735.62|733.62|0
1654845900000|2022-06-10 07:25:00|741.62|739.62|742.62|740.62|742.87|740.87|740.62|738.62|0
1654846200000|2022-06-10 07:30:00|742.37|740.37|739.87|737.87|742.87|740.87|737.62|735.62|0
1654846500000|2022-06-10 07:35:00|739.12|737.12|733.37|731.37|739.12|737.12|733.37|731.37|0
1654846800000|2022-06-10 07:40:00|733.62|731.62|736.12|734.12|736.87|734.87|733.37|731.37|0
1654847100000|2022-06-10 07:45:00|736.87|734.87|740.37|738.37|740.62|738.62|731.37|729.37|0
1654847400000|2022-06-10 07:50:00|740.12|738.12|740.62|738.62|740.87|738.87|736.5|734.5|0
1654847700000|2022-06-10 07:55:00|740.25|738.25|741.12|739.12|741.37|739.37|734.62|732.62|0
1654848000000|2022-06-10 08:00:00|741.37|739.37|733.87|731.87|742.37|740.37|732.62|730.62|0
1654848300000|2022-06-10 08:05:00|733.62|731.62|730.62|728.62|735.62|733.62|729.62|727.62|0
1654848600000|2022-06-10 08:10:00|730.87|728.87|728.62|726.62|731.37|729.37|726.62|724.62|0
1654848900000|2022-06-10 08:15:00|728.37|726.37|727.75|725.75|729.62|727.62|726.62|724.62|0
1654849200000|2022-06-10 08:20:00|728.87|726.87|730.12|728.12|730.37|728.37|728.62|726.62|0
1654849500000|2022-06-10 08:25:00|730.37|728.37|729.87|727.87|731.87|729.87|727.12|725.12|0
1654849800000|2022-06-10 08:30:00|730|728|731.37|729.37|731.62|729.62|728.12|726.12|0
1654850100000|2022-06-10 08:35:00|731.5|729.5|731.62|729.62|735.37|733.37|731.5|729.5|0
1654850400000|2022-06-10 08:40:00|731.87|729.87|731.12|729.12|733.87|731.87|731.12|729.12|0
1654850700000|2022-06-10 08:45:00|731.37|729.37|729.87|727.87|731.75|729.75|728.12|726.12|0
1654851000000|2022-06-10 08:50:00|729.37|727.37|736.12|734.12|737.12|735.12|728.62|726.62|0
1654851300000|2022-06-10 08:55:00|736.37|734.37|737.12|735.12|738.12|736.12|734.62|732.62|0
1654851600000|2022-06-10 09:00:00|737.37|735.37|734.87|732.87|737.87|735.87|732.62|730.62|0
1654851900000|2022-06-10 09:05:00|734.62|732.62|734.87|732.87|735.12|733.12|732.62|730.62|0
1654852200000|2022-06-10 09:10:00|734.62|732.62|733.37|731.37|736|734|731.62|729.62|0
1654852500000|2022-06-10 09:15:00|733.12|731.12|734.75|732.75|734.87|732.87|731.37|729.37|0
1654852800000|2022-06-10 09:20:00|735.12|733.12|735.87|733.87|736.12|734.12|733.37|731.37|0
1654853100000|2022-06-10 09:25:00|735.62|733.62|732.87|730.87|736.87|734.87|732.37|730.37|0
1654853400000|2022-06-10 09:30:00|732.12|730.12|732.12|730.12|733.12|731.12|732.12|730.12|0
1654853700000|2022-06-10 09:35:00|732.37|730.37|734|732|735.75|733.75|731.87|729.87|0
1654854000000|2022-06-10 09:40:00|733.62|731.62|729.62|727.62|735.25|733.25|729.62|727.62|0
1654854300000|2022-06-10 09:45:00|729.87|727.87|735.25|733.25|735.62|733.62|729.37|727.37|0
1654854600000|2022-06-10 09:50:00|735.62|733.62|737.87|735.87|737.87|735.87|734.87|732.87|0
1654854900000|2022-06-10 09:55:00|738.12|736.12|736.87|734.87|738.62|736.62|736.5|734.5|0
1654855200000|2022-06-10 10:00:00|736.5|734.5|736.62|734.62|738.25|736.25|733.87|731.87|0
1654855500000|2022-06-10 10:05:00|737.12|735.12|738.37|736.37|739.62|737.62|736|734|0
1654855800000|2022-06-10 10:10:00|737.62|735.62|737.62|735.62|740.37|738.37|737.12|735.12|0
1654856100000|2022-06-10 10:15:00|737.37|735.37|738.37|736.37|738.37|736.37|735.62|733.62|0
1654856400000|2022-06-10 10:20:00|738.62|736.62|742.37|740.37|742.37|740.37|735.37|733.37|0
1654856700000|2022-06-10 10:25:00|742.12|740.12|743.37|741.37|743.87|741.87|741.37|739.37|0
1654857000000|2022-06-10 10:30:00|743.62|741.62|743.12|741.12|744.37|742.37|741.12|739.12|0
1654857300000|2022-06-10 10:35:00|742.75|740.75|741|739|742.87|740.87|740.12|738.12|0
1654857600000|2022-06-10 10:40:00|740.87|738.87|742.62|740.62|742.87|740.87|740.62|738.62|0
1654857900000|2022-06-10 10:45:00|742.87|740.87|742.87|740.87|743|741|740.37|738.37|0
1654858200000|2022-06-10 10:50:00|742.62|740.62|740.37|738.37|743.87|741.87|740.37|738.37|0
1654858500000|2022-06-10 10:55:00|740.87|738.87|739.62|737.62|744.62|742.62|739.62|737.62|0
1654858800000|2022-06-10 11:00:00|739.37|737.37|742.37|740.37|742.62|740.62|738.87|736.87|0
1654859100000|2022-06-10 11:05:00|742.25|740.25|737.87|735.87|742.37|740.37|737.12|735.12|0
1654859400000|2022-06-10 11:10:00|738|736|737.37|735.37|740.37|738.37|736.12|734.12|0
1654859700000|2022-06-10 11:15:00|737.12|735.12|740.87|738.87|740.87|738.87|737.12|735.12|0
1654860000000|2022-06-10 11:20:00|741.12|739.12|739.87|737.87|741.62|739.62|738.37|736.37|0
1654860300000|2022-06-10 11:25:00|739.62|737.62|738.62|736.62|740.87|738.87|738.12|736.12|0
1654860600000|2022-06-10 11:30:00|739.12|737.12|733.37|731.37|739.12|737.12|732.12|730.12|0
1654860900000|2022-06-10 11:35:00|733.62|731.62|735.37|733.37|735.87|733.87|729.37|727.37|0
1654861200000|2022-06-10 11:40:00|735.62|733.62|734.37|732.37|736.37|734.37|733.62|731.62|0
1654861500000|2022-06-10 11:45:00|734.12|732.12|735.37|733.37|736.37|734.37|733|731|0
1654861800000|2022-06-10 11:50:00|735.62|733.62|736.37|734.37|736.87|734.87|734.62|732.62|0
1654862100000|2022-06-10 11:55:00|736.62|734.62|738.12|736.12|738.12|736.12|734.37|732.37|0
1654862400000|2022-06-10 12:00:00|737.62|735.62|736.37|734.37|737.87|735.87|732.62|730.62|0
1654862700000|2022-06-10 12:05:00|736.12|734.12|733.12|731.12|736.25|734.25|732.37|730.37|0
1654863000000|2022-06-10 12:10:00|732.62|730.62|731.87|729.87|733.87|731.87|731.37|729.37|0
1654863300000|2022-06-10 12:15:00|731.37|729.37|732.62|730.62|733.37|731.37|731.12|729.12|0
1654863600000|2022-06-10 12:20:00|731.87|729.87|732.62|730.62|734.12|732.12|731.87|729.87|0
1654863900000|2022-06-10 12:25:00|732.25|730.25|733.5|731.5|734.12|732.12|727.62|725.62|0
1654864200000|2022-06-10 12:30:00|733.25|731.25|787.37|785.37|790.5|788.5|733.25|731.25|0
1654864500000|2022-06-10 12:35:00|788.87|786.87|774.5|772.5|792.12|790.12|772.25|770.25|0
1654864800000|2022-06-10 12:40:00|773.37|771.37|779.12|777.12|779.12|777.12|763.37|761.37|0
1654865100000|2022-06-10 12:45:00|778.75|776.75|785.62|783.62|785.62|783.62|772.87|770.87|0
1654865400000|2022-06-10 12:50:00|785.87|783.87|787.37|785.37|792.62|790.62|785.37|783.37|0
1654865700000|2022-06-10 12:55:00|788.62|786.62|802.87|800.87|802.87|800.87|787.87|785.87|0
1654866000000|2022-06-10 13:00:00|802.37|800.37|787.62|785.62|802.87|800.87|785.62|783.62|0
1654866300000|2022-06-10 13:05:00|788|786|797.12|795.12|798.12|796.12|786.37|784.37|0
1654866600000|2022-06-10 13:10:00|796.87|794.87|796.37|794.37|798.62|796.62|792.62|790.62|0
1654866900000|2022-06-10 13:15:00|796.5|794.5|802.12|800.12|802.37|800.37|794.62|792.62|0
1654867200000|2022-06-10 13:20:00|801.62|799.62|809.12|807.12|811.25|809.25|797.37|795.37|0
1654867500000|2022-06-10 13:25:00|810.37|808.37|801.75|799.75|810.87|808.87|801.75|799.75|0
1654867800000|2022-06-10 13:30:00|801.87|799.87|817|815|818.5|816.5|793.62|791.62|0
1654868100000|2022-06-10 13:35:00|816.62|814.62|811.87|809.87|819.87|817.87|807.75|805.75|0
1654868400000|2022-06-10 13:40:00|812.62|810.62|802.62|800.62|813.12|811.12|802.62|800.62|0
1654868700000|2022-06-10 13:45:00|802.25|800.25|807.87|805.87|810.5|808.5|799.87|797.87|0
1654869000000|2022-06-10 13:50:00|809.62|807.62|818.12|816.12|818.87|816.87|806.12|804.12|0
1654869300000|2022-06-10 13:55:00|817.87|815.87|817.25|815.25|821.62|819.62|813.62|811.62|0
1654869600000|2022-06-10 14:00:00|820.37|818.37|835.62|833.62|838.62|836.62|820.37|818.37|0
1654869900000|2022-06-10 14:05:00|836.12|834.12|839.62|837.62|840.37|838.37|831.37|829.37|0
1654870200000|2022-06-10 14:10:00|840.12|838.12|839.12|837.12|844.37|842.37|837.37|835.37|0
1654870500000|2022-06-10 14:15:00|839.75|837.75|842.37|840.37|844.37|842.37|838.12|836.12|0
1654870800000|2022-06-10 14:20:00|842.62|840.62|847.12|845.12|849|847|841.12|839.12|0
1654871100000|2022-06-10 14:25:00|848.62|846.62|847.37|845.37|849.12|847.12|840.37|838.37|0
1654871400000|2022-06-10 14:30:00|848.12|846.12|838.62|836.62|848.62|846.62|838.62|836.62|0
1654871700000|2022-06-10 14:35:00|839.62|837.62|833.12|831.12|840.12|838.12|832.12|830.12|0
1654872000000|2022-06-10 14:40:00|833.37|831.37|828.87|826.87|838.12|836.12|828.87|826.87|0
1654872300000|2022-06-10 14:45:00|830.37|828.37|832.37|830.37|835.75|833.75|829.12|827.12|0
1654872600000|2022-06-10 14:50:00|833.12|831.12|830.62|828.62|833.37|831.37|826.87|824.87|0
1654872900000|2022-06-10 14:55:00|829.87|827.87|842.62|840.62|842.62|840.62|829.37|827.37|0
1654873200000|2022-06-10 15:00:00|843.12|841.12|842.37|840.37|845.12|843.12|839.37|837.37|0
1654873500000|2022-06-10 15:05:00|843.12|841.12|842.37|840.37|846.87|844.87|841.87|839.87|0
1654873800000|2022-06-10 15:10:00|843.37|841.37|843.37|841.37|845.62|843.62|839.12|837.12|0
1654874100000|2022-06-10 15:15:00|843.62|841.62|838.62|836.62|846.37|844.37|837.62|835.62|0
1654874400000|2022-06-10 15:20:00|838.37|836.37|843.87|841.87|844.12|842.12|835.12|833.12|0
1654874700000|2022-06-10 15:25:00|844.62|842.62|845.87|843.87|849.12|847.12|843.37|841.37|0
1654875000000|2022-06-10 15:30:00|846.87|844.87|847.37|845.37|850.87|848.87|845.37|843.37|0
1654875300000|2022-06-10 15:35:00|847.12|845.12|850.37|848.37|850.87|848.87|846.87|844.87|0
1654875600000|2022-06-10 15:40:00|850.87|848.87|844.12|842.12|852.37|850.37|844.12|842.12|0
1654875900000|2022-06-10 15:45:00|844.87|842.87|850.87|848.87|850.87|848.87|841.37|839.37|0
1654876200000|2022-06-10 15:50:00|850.12|848.12|848.62|846.62|851.87|849.87|845.87|843.87|0
1654876500000|2022-06-10 15:55:00|849.37|847.37|840.62|838.62|850.37|848.37|838.87|836.87|0
1654876800000|2022-06-10 16:00:00|840.87|838.87|839.87|837.87|842.12|840.12|836.62|834.62|0
1654877100000|2022-06-10 16:05:00|839.75|837.75|834.12|832.12|839.87|837.87|832.37|830.37|0
1654877400000|2022-06-10 16:10:00|834.37|832.37|842.62|840.62|843.37|841.37|834.37|832.37|0
1654877700000|2022-06-10 16:15:00|843.12|841.12|845.37|843.37|847.62|845.62|842.37|840.37|0
1654878000000|2022-06-10 16:20:00|845.62|843.62|845.37|843.37|845.87|843.87|840.37|838.37|0
1654878300000|2022-06-10 16:25:00|846.12|844.12|841.62|839.62|847.62|845.62|841.62|839.62|0
1654878600000|2022-06-10 16:30:00|841.87|839.87|843.62|841.62|845.62|843.62|838.87|836.87|0
1654878900000|2022-06-10 16:35:00|845.12|843.12|841.12|839.12|845.12|843.12|840.37|838.37|0
1654879200000|2022-06-10 16:40:00|840.87|838.87|839.87|837.87|843.12|841.12|836.62|834.62|0
1654879500000|2022-06-10 16:45:00|839.62|837.62|843.12|841.12|844.37|842.37|838.37|836.37|0
1654879800000|2022-06-10 16:50:00|844.12|842.12|848.37|846.37|848.87|846.87|843.87|841.87|0
1654880100000|2022-06-10 16:55:00|849.12|847.12|845.62|843.62|850.37|848.37|844.62|842.62|0
1654880400000|2022-06-10 17:00:00|845.87|843.87|847.87|845.87|850.87|848.87|844.12|842.12|0
1654880700000|2022-06-10 17:05:00|849.12|847.12|846.62|844.62|851.37|849.37|846.37|844.37|0
1654881000000|2022-06-10 17:10:00|846.37|844.37|849.37|847.37|851.62|849.62|845.12|843.12|0
1654881300000|2022-06-10 17:15:00|850.12|848.12|842.37|840.37|850.87|848.87|841.87|839.87|0
1654881600000|2022-06-10 17:20:00|842.12|840.12|841.87|839.87|844.12|842.12|840.12|838.12|0
1654881900000|2022-06-10 17:25:00|841.62|839.62|835.62|833.62|842.12|840.12|835.62|833.62|0
1654882200000|2022-06-10 17:30:00|835.75|833.75|841.87|839.87|845.12|843.12|835.75|833.75|0
1654882500000|2022-06-10 17:35:00|840.87|838.87|833.12|831.12|840.87|838.87|832.87|830.87|0
1654882800000|2022-06-10 17:40:00|832.87|830.87|835|833|837.37|835.37|832.87|830.87|0
1654883100000|2022-06-10 17:45:00|834.87|832.87|827.12|825.12|837.12|835.12|826.87|824.87|0
1654883400000|2022-06-10 17:50:00|826.37|824.37|832.37|830.37|832.62|830.62|823.12|821.12|0
1654883700000|2022-06-10 17:55:00|833.37|831.37|834.87|832.87|837.87|835.87|832.87|830.87|0
1654884000000|2022-06-10 18:00:00|834.62|832.62|841.37|839.37|841.87|839.87|834.37|832.37|0
1654884300000|2022-06-10 18:05:00|842.12|840.12|837.12|835.12|842.37|840.37|835.37|833.37|0
1654884600000|2022-06-10 18:10:00|836.87|834.87|838.62|836.62|839.12|837.12|834.87|832.87|0
1654884900000|2022-06-10 18:15:00|838.37|836.37|830.87|828.87|840.37|838.37|829.12|827.12|0
1654885200000|2022-06-10 18:20:00|829.62|827.62|826.37|824.37|829.62|827.62|824.62|822.62|0
1654885500000|2022-06-10 18:25:00|825.5|823.5|832.87|830.87|835.62|833.62|825.5|823.5|0
1654885800000|2022-06-10 18:30:00|832.37|830.37|827.87|825.87|832.37|830.37|825.87|823.87|0
1654886100000|2022-06-10 18:35:00|828.37|826.37|832.12|830.12|832.62|830.62|828.12|826.12|0
1654886400000|2022-06-10 18:40:00|832.62|830.62|834.62|832.62|837.87|835.87|832.12|830.12|0
1654886700000|2022-06-10 18:45:00|834.87|832.87|825.87|823.87|835.12|833.12|825.37|823.37|0
1654887000000|2022-06-10 18:50:00|825.62|823.62|824.12|822.12|829.12|827.12|824.12|822.12|0
1654887300000|2022-06-10 18:55:00|823.87|821.87|819.37|817.37|825.62|823.62|817.12|815.12|0
1654887600000|2022-06-10 19:00:00|819.12|817.12|829.25|827.25|830.25|828.25|816.12|814.12|0
1654887900000|2022-06-10 19:05:00|829.37|827.37|830.12|828.12|834.37|832.37|828.12|826.12|0
1654888200000|2022-06-10 19:10:00|830.87|828.87|824.62|822.62|831.12|829.12|822.87|820.87|0
1654888500000|2022-06-10 19:15:00|824.37|822.37|818.62|816.62|825.37|823.37|817.87|815.87|0
1654888800000|2022-06-10 19:20:00|818.37|816.37|819.87|817.87|829.87|827.87|817.87|815.87|0
1654889100000|2022-06-10 19:25:00|819.12|817.12|817.12|815.12|819.12|817.12|808.87|806.87|0
1654889400000|2022-06-10 19:30:00|817.25|815.25|823.62|821.62|824.87|822.87|816.87|814.87|0
1654889700000|2022-06-10 19:35:00|823.12|821.12|820.12|818.12|826.12|824.12|814.62|812.62|0
1654890000000|2022-06-10 19:40:00|820.37|818.37|830.12|828.12|832.62|830.62|817.37|815.37|0
1654890300000|2022-06-10 19:45:00|830.37|828.37|841.37|839.37|841.62|839.62|829.5|827.5|0
1654890600000|2022-06-10 19:50:00|843.75|841.75|840.12|838.12|843.75|841.75|834.12|832.12|0
1654890900000|2022-06-10 19:55:00|839.62|837.62|853.12|851.12|853.12|851.12|837.12|835.12|0
1654891200000|2022-06-10 20:00:00|852.87|850.87|844.37|842.37|855.12|853.12|844.37|842.37|0
1654891500000|2022-06-10 20:05:00|844.12|842.12|845.37|843.37|846.87|844.87|843.87|841.87|0
1654891800000|2022-06-10 20:10:00|845.12|843.12|842.75|840.75|846.25|844.25|842.62|840.62|0
1655103900000|2022-06-13 07:05:00|920.25|918.25|912.25|910.25|920.5|918.5|911.37|909.37|0
1655104200000|2022-06-13 07:10:00|912.75|910.75|920.5|918.5|922.75|920.75|912.75|910.75|0
1655104500000|2022-06-13 07:15:00|922.25|920.25|924.75|922.75|924.87|922.87|919|917|0
1655104800000|2022-06-13 07:20:00|923.62|921.62|917.25|915.25|924.62|922.62|916.87|914.87|0
1655105100000|2022-06-13 07:25:00|917.37|915.37|923.12|921.12|924.75|922.75|916.62|914.62|0
1655105400000|2022-06-13 07:30:00|922.75|920.75|931.62|929.62|932.12|930.12|922.75|920.75|0
1655105700000|2022-06-13 07:35:00|931.12|929.12|931.5|929.5|932.37|930.37|923.5|921.5|0
1655106000000|2022-06-13 07:40:00|930.75|928.75|933.87|931.87|934.12|932.12|928.87|926.87|0
1655106300000|2022-06-13 07:45:00|933.37|931.37|927.75|925.75|934.25|932.25|926.62|924.62|0
1655106600000|2022-06-13 07:50:00|927.87|925.87|928.12|926.12|928.87|926.87|923.75|921.75|0
1655106900000|2022-06-13 07:55:00|929.12|927.12|931.62|929.62|932.5|930.5|926.87|924.87|0
1655107200000|2022-06-13 08:00:00|932.62|930.62|939.5|937.5|939.62|937.62|932.12|930.12|0
1655107500000|2022-06-13 08:05:00|939.37|937.37|937.62|935.62|940.37|938.37|936.37|934.37|0
1655107800000|2022-06-13 08:10:00|937.5|935.5|944|942|944.12|942.12|936.12|934.12|0
1655108100000|2022-06-13 08:15:00|944.12|942.12|951.87|949.87|953.12|951.12|942.37|940.37|0
1655108400000|2022-06-13 08:20:00|951.5|949.5|952.12|950.12|952.25|950.25|948.62|946.62|0
1655108700000|2022-06-13 08:25:00|952.37|950.37|950.62|948.62|952.5|950.5|947.87|945.87|0
1655109000000|2022-06-13 08:30:00|951.12|949.12|942.12|940.12|952.12|950.12|942.12|940.12|0
1655109300000|2022-06-13 08:35:00|942.37|940.37|944.25|942.25|947.87|945.87|941.87|939.87|0
1655109600000|2022-06-13 08:40:00|944.5|942.5|942.37|940.37|946.87|944.87|939.12|937.12|0
1655109900000|2022-06-13 08:45:00|943.62|941.62|946.87|944.87|948.12|946.12|942.62|940.62|0
1655110200000|2022-06-13 08:50:00|946.75|944.75|946.62|944.62|950.62|948.62|944.62|942.62|0
1655110500000|2022-06-13 08:55:00|946.25|944.25|950.25|948.25|950.37|948.37|945.37|943.37|0
1655110800000|2022-06-13 09:00:00|950.62|948.62|944.12|942.12|951.62|949.62|944.12|942.12|0
1655111100000|2022-06-13 09:05:00|944.25|942.25|943.12|941.12|948.12|946.12|942.87|940.87|0
1655111400000|2022-06-13 09:10:00|943.62|941.62|945.62|943.62|946.62|944.62|943.12|941.12|0
1655111700000|2022-06-13 09:15:00|945.87|943.87|943.62|941.62|948.75|946.75|942.62|940.62|0
1655112000000|2022-06-13 09:20:00|943.37|941.37|945.5|943.5|946.12|944.12|937.37|935.37|0
1655112300000|2022-06-13 09:25:00|945.37|943.37|945.62|943.62|946.37|944.37|943.37|941.37|0
1655112600000|2022-06-13 09:30:00|945.37|943.37|946.87|944.87|947.87|945.87|943.87|941.87|0
1655112900000|2022-06-13 09:35:00|945.12|943.12|947.37|945.37|950.37|948.37|944.37|942.37|0
1655113200000|2022-06-13 09:40:00|946.87|944.87|948.12|946.12|951.87|949.87|944.87|942.87|0
1655113500000|2022-06-13 09:45:00|947.62|945.62|944.62|942.62|949.12|947.12|943.75|941.75|0
1655113800000|2022-06-13 09:50:00|944.87|942.87|947.37|945.37|947.87|945.87|944.5|942.5|0
1655114100000|2022-06-13 09:55:00|947.87|945.87|943.62|941.62|949.87|947.87|941.62|939.62|0
1655114400000|2022-06-13 10:00:00|942.87|940.87|943.62|941.62|945.87|943.87|940.62|938.62|0
1655114700000|2022-06-13 10:05:00|943.87|941.87|938.37|936.37|944.62|942.62|938.37|936.37|0
1655115000000|2022-06-13 10:10:00|938.12|936.12|935.75|933.75|939.12|937.12|935|933|0
1655115300000|2022-06-13 10:15:00|936.12|934.12|940.5|938.5|941.87|939.87|936.12|934.12|0
1655115600000|2022-06-13 10:20:00|940.62|938.62|941.87|939.87|943.25|941.25|938.62|936.62|0
1655115900000|2022-06-13 10:25:00|942.37|940.37|941|939|942.75|940.75|938.62|936.62|0
1655116200000|2022-06-13 10:30:00|940.87|938.87|935.37|933.37|942.12|940.12|935|933|0
1655116500000|2022-06-13 10:35:00|935.25|933.25|938.62|936.62|940|938|934.12|932.12|0
1655116800000|2022-06-13 10:40:00|938.87|936.87|934.62|932.62|939.25|937.25|934.12|932.12|0
1655117100000|2022-06-13 10:45:00|934.87|932.87|938.37|936.37|939.75|937.75|934.37|932.37|0
1655117400000|2022-06-13 10:50:00|938.62|936.62|934.87|932.87|939.87|937.87|934.37|932.37|0
1655117700000|2022-06-13 10:55:00|934.75|932.75|938|936|939|937|934.12|932.12|0
1655118000000|2022-06-13 11:00:00|936.37|934.37|932.25|930.25|936.62|934.62|931.12|929.12|0
1655118300000|2022-06-13 11:05:00|932.12|930.12|937.37|935.37|938.12|936.12|930.87|928.87|0
1655118600000|2022-06-13 11:10:00|937.12|935.12|938.87|936.87|941.25|939.25|937.12|935.12|0
1655118900000|2022-06-13 11:15:00|939.12|937.12|939.37|937.37|940.12|938.12|935.25|933.25|0
1655119200000|2022-06-13 11:20:00|940.12|938.12|943.37|941.37|943.87|941.87|938.87|936.87|0
1655119500000|2022-06-13 11:25:00|942.87|940.87|939.62|937.62|944.37|942.37|937.12|935.12|0
1655119800000|2022-06-13 11:30:00|939.37|937.37|943.12|941.12|943.62|941.62|936.37|934.37|0
1655120100000|2022-06-13 11:35:00|943|941|939.75|937.75|943.87|941.87|937.87|935.87|0
1655120400000|2022-06-13 11:40:00|939.5|937.5|946.62|944.62|946.62|944.62|938.75|936.75|0
1655120700000|2022-06-13 11:45:00|946.37|944.37|948.12|946.12|948.12|946.12|944.75|942.75|0
1655121000000|2022-06-13 11:50:00|947.87|945.87|947|945|949.87|947.87|946.37|944.37|0
1655121300000|2022-06-13 11:55:00|946.75|944.75|948.87|946.87|949.62|947.62|946.37|944.37|0
1655121600000|2022-06-13 12:00:00|948.62|946.62|944.75|942.75|949|947|941.87|939.87|0
1655121900000|2022-06-13 12:05:00|944.87|942.87|943.62|941.62|947.75|945.75|941.87|939.87|0
1655122200000|2022-06-13 12:10:00|943.37|941.37|935.87|933.87|944.25|942.25|935.87|933.87|0
1655122500000|2022-06-13 12:15:00|936.25|934.25|935.62|933.62|939.62|937.62|932.87|930.87|0
1655122800000|2022-06-13 12:20:00|935.37|933.37|932.62|930.62|935.87|933.87|931.87|929.87|0
1655123100000|2022-06-13 12:25:00|933.12|931.12|934.62|932.62|935.87|933.87|932.12|930.12|0
1655123400000|2022-06-13 12:30:00|934.87|932.87|936.12|934.12|936.12|934.12|932.12|930.12|0
1655123700000|2022-06-13 12:35:00|936.37|934.37|936.87|934.87|940|938|935.62|933.62|0
1655124000000|2022-06-13 12:40:00|937.62|935.62|939.87|937.87|942|940|935.87|933.87|0
1655124300000|2022-06-13 12:45:00|940.12|938.12|942.12|940.12|943.62|941.62|938.87|936.87|0
1655124600000|2022-06-13 12:50:00|941.87|939.87|942.87|940.87|943.37|941.37|938.37|936.37|0
1655124900000|2022-06-13 12:55:00|942.62|940.62|945.37|943.37|945.87|943.87|940.62|938.62|0
1655125200000|2022-06-13 13:00:00|945.62|943.62|947.12|945.12|948.37|946.37|945.62|943.62|0
1655125500000|2022-06-13 13:05:00|946.87|944.87|946.37|944.37|948.5|946.5|944.62|942.62|0
1655125800000|2022-06-13 13:10:00|946.87|944.87|941.87|939.87|946.87|944.87|941.37|939.37|0
1655126100000|2022-06-13 13:15:00|941.62|939.62|945.62|943.62|945.62|943.62|940.62|938.62|0
1655126400000|2022-06-13 13:20:00|945.87|943.87|949.12|947.12|949.62|947.62|945.62|943.62|0
1655126700000|2022-06-13 13:25:00|948.87|946.87|951.87|949.87|952.12|950.12|947.37|945.37|0
1655127000000|2022-06-13 13:30:00|952.87|950.87|938.12|936.12|952.87|950.87|934|932|0
1655127300000|2022-06-13 13:35:00|938.62|936.62|947.62|945.62|947.62|945.62|933.62|931.62|0
1655127600000|2022-06-13 13:40:00|948.62|946.62|946.37|944.37|958.87|956.87|945.12|943.12|0
1655127900000|2022-06-13 13:45:00|948|946|952.12|950.12|953|951|937.62|935.62|0
1655128200000|2022-06-13 13:50:00|952.37|950.37|952.37|950.37|953.87|951.87|945.87|943.87|0
1655128500000|2022-06-13 13:55:00|952.5|950.5|953.12|951.12|954|952|946.62|944.62|0
1655128800000|2022-06-13 14:00:00|952.25|950.25|955.87|953.87|958.62|956.62|944|942|0
1655129100000|2022-06-13 14:05:00|955.37|953.37|955.12|953.12|957|955|946.37|944.37|0
1655129400000|2022-06-13 14:10:00|955.37|953.37|966.37|964.37|967.12|965.12|951.87|949.87|0
1655129700000|2022-06-13 14:15:00|966.62|964.62|975.62|973.62|978.62|976.62|966.62|964.62|0
1655130000000|2022-06-13 14:20:00|976.62|974.62|980.12|978.12|980.12|978.12|971.37|969.37|0
1655130300000|2022-06-13 14:25:00|980.37|978.37|978.87|976.87|981.87|979.87|977.37|975.37|0
1655130600000|2022-06-13 14:30:00|979.37|977.37|975.87|973.87|982.87|980.87|974.87|972.87|0
1655130900000|2022-06-13 14:35:00|976.37|974.37|975.87|973.87|976.87|974.87|971.12|969.12|0
1655131200000|2022-06-13 14:40:00|976.87|974.87|988.62|986.62|990.25|988.25|976.87|974.87|0
1655131500000|2022-06-13 14:45:00|988.87|986.87|993.12|991.12|994.37|992.37|987.75|985.75|0
1655131800000|2022-06-13 14:50:00|993.37|991.37|989.37|987.37|996.25|994.25|988.12|986.12|0
1655132100000|2022-06-13 14:55:00|989.12|987.12|990.37|988.37|991.37|989.37|985.62|983.62|0
1655132400000|2022-06-13 15:00:00|989.37|987.37|997.37|995.37|999.12|997.12|989.12|987.12|0
1655132700000|2022-06-13 15:05:00|997.62|995.62|998.62|996.62|999.37|997.37|996.62|994.62|0
1655133000000|2022-06-13 15:10:00|999.12|997.12|991.62|989.62|1001.87|999.87|991.37|989.37|0
1655133300000|2022-06-13 15:15:00|992.37|990.37|978.87|976.87|992.37|990.37|978.37|976.37|0
1655133600000|2022-06-13 15:20:00|979.37|977.37|969.12|967.12|980.62|978.62|969.12|967.12|0
1655133900000|2022-06-13 15:25:00|968.37|966.37|977.62|975.62|978.37|976.37|967.37|965.37|0
1655134200000|2022-06-13 15:30:00|977.37|975.37|975.87|973.87|984|982|973.12|971.12|0
1655134500000|2022-06-13 15:35:00|977.37|975.37|965.12|963.12|977.37|975.37|965.12|963.12|0
1655134800000|2022-06-13 15:40:00|964.87|962.87|961.87|959.87|969|967|958.62|956.62|0
1655135100000|2022-06-13 15:45:00|961.62|959.62|965.37|963.37|970.37|968.37|960.87|958.87|0
1655135400000|2022-06-13 15:50:00|965.25|963.25|975.12|973.12|975.62|973.62|962.12|960.12|0
1655135700000|2022-06-13 15:55:00|974.87|972.87|967.62|965.62|975.12|973.12|967.12|965.12|0
1655136000000|2022-06-13 16:00:00|968.87|966.87|969.37|967.37|972.12|970.12|961.12|959.12|0
1655136300000|2022-06-13 16:05:00|968.12|966.12|965.12|963.12|972.62|970.62|958.37|956.37|0
1655136600000|2022-06-13 16:10:00|966.87|964.87|961.37|959.37|968.87|966.87|954.62|952.62|0
1655136900000|2022-06-13 16:15:00|960.87|958.87|962.12|960.12|966.62|964.62|956.62|954.62|0
1655137200000|2022-06-13 16:20:00|961.37|959.37|961.87|959.87|964.62|962.62|955.87|953.87|0
1655137500000|2022-06-13 16:25:00|962|960|960.37|958.37|963.12|961.12|956.12|954.12|0
1655137800000|2022-06-13 16:30:00|961.62|959.62|948.87|946.87|964.37|962.37|946.12|944.12|0
1655138100000|2022-06-13 16:35:00|949.62|947.62|940.62|938.62|949.62|947.62|938.37|936.37|0
1655138400000|2022-06-13 16:40:00|941.12|939.12|955.37|953.37|956.37|954.37|940.87|938.87|0
1655138700000|2022-06-13 16:45:00|956.12|954.12|958.12|956.12|958.62|956.62|953.12|951.12|0
1655139000000|2022-06-13 16:50:00|958.87|956.87|963.62|961.62|964.12|962.12|953.62|951.62|0
1655139300000|2022-06-13 16:55:00|964.12|962.12|969.25|967.25|970.12|968.12|961.37|959.37|0
1655139600000|2022-06-13 17:00:00|969.12|967.12|975.07|972.67|975.57|973.37|969.12|967.12|0
1655139900000|2022-06-13 17:05:00|975.82|973.42|972.32|969.92|977.82|975.42|972.32|969.92|0
1655140200000|2022-06-13 17:10:00|972.57|970.17|972.32|969.92|977.32|974.92|972.32|969.92|0
1655140500000|2022-06-13 17:15:00|972.82|970.42|972.57|970.17|975.07|972.67|971.07|968.67|0
1655140800000|2022-06-13 17:20:00|974.32|971.92|975.32|972.92|977.57|975.17|972.45|970.05|0
1655141100000|2022-06-13 17:25:00|974.57|972.17|976.57|974.17|980.82|978.42|973.32|970.92|0
1655141400000|2022-06-13 17:30:00|977.32|974.92|981.07|978.67|981.57|979.17|973.57|971.17|0
1655141700000|2022-06-13 17:35:00|981.32|978.92|972.82|970.42|982.07|979.67|972.82|970.42|0
1655142000000|2022-06-13 17:40:00|973.07|970.67|960.57|958.17|973.07|970.67|960.57|958.17|0
1655142300000|2022-06-13 17:45:00|960.32|957.92|953.57|951.17|962.07|959.67|953.57|951.17|0
1655142600000|2022-06-13 17:50:00|953.82|951.42|961.32|958.92|963.57|961.17|951.57|949.17|0
1655142900000|2022-06-13 17:55:00|959.07|956.67|957.57|955.17|960.57|958.17|955.32|952.92|0
1655143200000|2022-06-13 18:00:00|957.82|955.42|965.12|963.12|967.37|965.37|957.57|955.17|0
1655143500000|2022-06-13 18:05:00|965.37|963.37|973.12|971.12|973.25|971.25|965.25|963.25|0
1655143800000|2022-06-13 18:10:00|973.87|971.87|978.12|976.12|978.62|976.62|971.37|969.37|0
1655144100000|2022-06-13 18:15:00|979.57|977.17|973.32|970.92|979.57|977.17|972.07|969.67|0
1655144400000|2022-06-13 18:20:00|973.07|970.67|974.07|971.67|974.57|972.17|968.07|965.67|0
1655144700000|2022-06-13 18:25:00|974.32|971.92|974.07|971.67|975.07|972.67|970.32|967.92|0
1655145000000|2022-06-13 18:30:00|974.82|972.42|975.82|973.42|984.07|981.67|972.82|970.42|0
1655145300000|2022-06-13 18:35:00|976.07|973.67|967.57|965.17|976.57|974.17|963.57|961.17|0
1655145600000|2022-06-13 18:40:00|966.57|964.17|967.07|964.67|970.57|968.17|961.32|958.92|0
1655145900000|2022-06-13 18:45:00|966.07|963.67|968.32|965.92|971.57|969.17|962.82|960.42|0
1655146200000|2022-06-13 18:50:00|969.07|966.67|973.57|971.17|975.57|973.17|969.07|966.67|0
1655146500000|2022-06-13 18:55:00|974.82|972.42|981.32|978.92|983.32|980.92|974.82|972.42|0
1655146800000|2022-06-13 19:00:00|982.57|980.17|978.82|976.42|986.57|984.17|976.57|974.17|0
1655147100000|2022-06-13 19:05:00|979.57|977.17|985.82|983.42|986.82|984.42|976.32|973.92|0
1655147400000|2022-06-13 19:10:00|986.07|983.67|990.57|988.17|992.32|989.92|985.82|983.42|0
1655147700000|2022-06-13 19:15:00|991.32|988.92|986.82|984.42|996.32|993.92|971.07|968.67|0
1655148000000|2022-06-13 19:20:00|988.07|985.67|993.57|991.17|994.32|991.92|982.57|980.17|0
1655148300000|2022-06-13 19:25:00|994.32|991.92|999.82|997.42|999.82|997.42|990.82|988.42|0
1655148600000|2022-06-13 19:30:00|999.7|997.3|1003.32|1000.92|1007.82|1005.42|997.82|995.42|0
1655148900000|2022-06-13 19:35:00|1002.82|1000.42|1005.82|1003.42|1006.45|1004.05|993.07|990.67|0
1655149200000|2022-06-13 19:40:00|1005.45|1003.05|1009.82|1007.42|1011.32|1008.92|1004.57|1002.17|0
1655149500000|2022-06-13 19:45:00|1010.07|1007.67|1007.7|1005.3|1011.07|1008.67|1001.2|998.8|0
1655149800000|2022-06-13 19:50:00|1007.95|1005.55|1003.7|1001.3|1017.82|1015.42|1002.82|1000.42|0
1655150100000|2022-06-13 19:55:00|1002.57|1000.17|998.82|996.42|1005.45|1003.05|996.32|993.92|0
1655150400000|2022-06-13 20:00:00|1000.32|997.92|999.32|996.92|1008.57|1006.17|999.32|996.92|0
1655150700000|2022-06-13 20:05:00|999.57|997.17|995|993|1000.2|997.8|994.87|992.87|0
1655151000000|2022-06-13 20:10:00|994.87|992.87|997.12|995.12|997.37|995.37|990.37|988.37|0
1655151300000|2022-06-13 20:15:00|997.07|994.67|997.82|995.42|999.7|997.3|994.2|991.8|0
1655151600000|2022-06-13 20:20:00|998.07|995.67|1002.07|999.67|1002.32|999.92|997.57|995.17|0
1655151900000|2022-06-13 20:25:00|1002.32|999.92|999.32|996.92|1002.82|1000.42|998.57|996.17|0
1655152200000|2022-06-13 20:30:00|999.07|996.67|996.7|994.3|999.07|996.67|995.57|993.17|0
1655152500000|2022-06-13 20:35:00|996.95|994.55|993.82|991.42|998.32|995.92|993.32|990.92|0
1655152800000|2022-06-13 20:40:00|994.07|991.67|993.82|991.42|995.2|992.8|992.82|990.42|0
1655153100000|2022-06-13 20:45:00|993.57|991.17|995.32|992.92|995.57|993.17|992.45|990.05|0
1655153400000|2022-06-13 20:50:00|995.45|993.05|994.7|992.3|997.2|994.8|994.2|991.8|0
1655153700000|2022-06-13 20:55:00|994.45|992.05|995.45|993.05|997.95|995.55|994.07|991.67|0
1655154000000|2022-06-13 21:00:00|995.47|993.07|996.05|993.65|996.2|993.8|995.1|992.7|0
1655154300000|2022-06-13 21:05:00|996.13|993.73|995.62|993.22|996.13|993.73|995.32|992.92|0
1655154600000|2022-06-13 21:10:00|995.95|993.55|996.21|993.81|996.46|994.06|995.48|993.08|0
1655154900000|2022-06-13 21:15:00|996.06|993.66|995.59|993.19|996.06|993.66|995.37|992.97|0
1655155200000|2022-06-13 21:20:00|995.66|993.26|994.35|991.95|995.84|993.44|994.35|991.95|0
1655155500000|2022-06-13 21:25:00|994.24|991.84|994.46|992.06|994.64|992.24|993.84|991.44|0
1655155800000|2022-06-13 21:30:00|994.39|991.99|994.24|991.84|994.43|992.03|993.59|991.19|0
1655156100000|2022-06-13 21:35:00|994.06|991.66|993.73|991.33|994.1|991.7|993.44|991.04|0
1655156400000|2022-06-13 21:40:00|993.81|991.41|994.43|992.03|994.57|992.17|993.81|991.41|0
1655156700000|2022-06-13 21:45:00|994.24|991.84|994.86|992.46|994.97|992.57|994.21|991.81|0
1655157000000|2022-06-13 21:50:00|994.64|992.24|994.43|992.03|994.97|992.57|993.95|991.55|0
1655157300000|2022-06-13 21:55:00|994.54|992.14|994.06|991.66|994.86|992.46|993.62|991.22|0
1655157600000|2022-06-13 22:00:00|993.7|991.3|990.32|987.92|993.7|991.3|987.57|985.17|0
1655157900000|2022-06-13 22:05:00|990.07|987.67|986.32|983.92|990.07|987.67|986.32|983.92|0
1655158200000|2022-06-13 22:10:00|986.57|984.17|986.32|983.92|987.07|984.67|985.57|983.17|0
1655158500000|2022-06-13 22:15:00|986.07|983.67|984.32|981.92|986.07|983.67|984.07|981.67|0
1655158800000|2022-06-13 22:20:00|984.2|981.8|984.7|982.3|986.32|983.92|983.82|981.42|0
1655159100000|2022-06-13 22:25:00|984.57|982.17|984.32|981.92|985.57|983.17|984.32|981.92|0
1655159400000|2022-06-13 22:30:00|984.45|982.05|985.82|983.42|986.32|983.92|984.07|981.67|0
1655159700000|2022-06-13 22:35:00|986.32|983.92|986.07|983.67|986.82|984.42|986.07|983.67|0
1655160000000|2022-06-13 22:40:00|986.2|983.8|987.2|984.8|987.82|985.42|985.82|983.42|0
1655160300000|2022-06-13 22:45:00|987.32|984.92|987.57|985.17|988.45|986.05|987.32|984.92|0
1655160600000|2022-06-13 22:50:00|987.82|985.42|987.82|985.42|989.07|986.67|987.7|985.3|0
1655160900000|2022-06-13 22:55:00|987.7|985.3|988.82|986.42|988.82|986.42|986.7|984.3|0
1655161200000|2022-06-13 23:00:00|988.57|986.17|990.07|987.67|990.07|987.67|987.82|985.42|0
1655161500000|2022-06-13 23:05:00|989.82|987.42|990.07|987.67|990.32|987.92|988.7|986.3|0
1655161800000|2022-06-13 23:10:00|990.32|987.92|991.7|989.3|992.32|989.92|989.95|987.55|0
1655162100000|2022-06-13 23:15:00|991.82|989.42|993.45|991.05|994.82|992.42|991.82|989.42|0
1655162400000|2022-06-13 23:20:00|993.57|991.17|991.57|989.17|993.7|991.3|991.32|988.92|0
1655162700000|2022-06-13 23:25:00|991.45|989.05|991.32|988.92|993.07|990.67|990.95|988.55|0
1655163000000|2022-06-13 23:30:00|991.57|989.17|994.2|991.8|994.32|991.92|990.82|988.42|0
1655163300000|2022-06-13 23:35:00|993.95|991.55|996.2|993.8|996.2|993.8|993.32|990.92|0
1655163600000|2022-06-13 23:40:00|996.32|993.92|997.57|995.17|997.7|995.3|996.32|993.92|0
1655163900000|2022-06-13 23:45:00|997.45|995.05|995.07|992.67|997.82|995.42|994.82|992.42|0
1655164200000|2022-06-13 23:50:00|994.95|992.55|994.2|991.8|995.45|993.05|993.82|991.42|0
1655164500000|2022-06-13 23:55:00|994.32|991.92|990.32|987.92|994.32|991.92|990.32|987.92|0
1655164800000|2022-06-14 00:00:00|990.57|988.17|992.32|989.92|993.32|990.92|988.07|985.67|0
1655165100000|2022-06-14 00:05:00|992.07|989.67|985.82|983.42|993.7|991.3|985.82|983.42|0
1655165400000|2022-06-14 00:10:00|985.57|983.17|984.57|982.17|986.32|983.92|982.82|980.42|0
1655165700000|2022-06-14 00:15:00|984.82|982.42|990.45|988.05|992.2|989.8|982.82|980.42|0
1655166000000|2022-06-14 00:20:00|990.32|987.92|985.7|983.3|991.32|988.92|984.82|982.42|0
1655166300000|2022-06-14 00:25:00|985.82|983.42|984.32|981.92|986.57|984.17|982.82|980.42|0
1655166600000|2022-06-14 00:30:00|984.07|981.67|979.95|977.55|986.2|983.8|979.57|977.17|0
1655166900000|2022-06-14 00:35:00|979.82|977.42|976.57|974.17|980.07|977.67|975.32|972.92|0
1655167200000|2022-06-14 00:40:00|976.32|973.92|977.7|975.3|978.95|976.55|975.32|972.92|0
1655167500000|2022-06-14 00:45:00|977.82|975.42|980.95|978.55|981.07|978.67|977.45|975.05|0
1655167800000|2022-06-14 00:50:00|980.82|978.42|979.32|976.92|982.32|979.92|978.82|976.42|0
1655168100000|2022-06-14 00:55:00|978.57|976.17|978.82|976.42|981.57|979.17|977.57|975.17|0
1655168400000|2022-06-14 01:00:00|979.07|976.67|978.57|976.17|981.2|978.8|977.82|975.42|0
1655168700000|2022-06-14 01:05:00|978.45|976.05|982.32|979.92|982.57|980.17|977.57|975.17|0
1655169000000|2022-06-14 01:10:00|982.57|980.17|981.82|979.42|982.57|980.17|980.32|977.92|0
1655169300000|2022-06-14 01:15:00|981.95|979.55|983.07|980.67|983.32|980.92|979.82|977.42|0
1655169600000|2022-06-14 01:20:00|982.57|980.17|980.57|978.17|983.57|981.17|980.32|977.92|0
1655169900000|2022-06-14 01:25:00|980.82|978.42|985.82|983.42|985.82|983.42|980.07|977.67|0
1655170200000|2022-06-14 01:30:00|986.07|983.67|981.82|979.42|987.57|985.17|981.57|979.17|0
1655170500000|2022-06-14 01:35:00|981.95|979.55|982.32|979.92|983.2|980.8|980.07|977.67|0
1655170800000|2022-06-14 01:40:00|982.07|979.67|985.57|983.17|985.57|983.17|982.07|979.67|0
1655171100000|2022-06-14 01:45:00|986.07|983.67|988.32|985.92|989.82|987.42|986.07|983.67|0
1655171400000|2022-06-14 01:50:00|988.57|986.17|988.82|986.42|989.82|987.42|986.2|983.8|0
1655171700000|2022-06-14 01:55:00|989.32|986.92|989.57|987.17|991.45|989.05|988.57|986.17|0
1655172000000|2022-06-14 02:00:00|990.07|987.67|988.07|985.67|990.45|988.05|986.32|983.92|0
1655172300000|2022-06-14 02:05:00|987.82|985.42|983.57|981.17|988.82|986.42|983.07|980.67|0
1655172600000|2022-06-14 02:10:00|984.07|981.67|984.82|982.42|985.82|983.42|983.07|980.67|0
1655172900000|2022-06-14 02:15:00|985.07|982.67|986.32|983.92|986.82|984.42|983.07|980.67|0
1655173200000|2022-06-14 02:20:00|986.2|983.8|984.32|981.92|986.32|983.92|983.95|981.55|0
1655173500000|2022-06-14 02:25:00|984.57|982.17|985.07|982.67|986.57|984.17|983.82|981.42|0
1655173800000|2022-06-14 02:30:00|985.2|982.8|983.07|980.67|985.57|983.17|981.57|979.17|0
1655174100000|2022-06-14 02:35:00|982.82|980.42|982.32|979.92|983.32|980.92|981.32|978.92|0
1655174400000|2022-06-14 02:40:00|982.07|979.67|983.07|980.67|983.57|981.17|981.07|978.67|0
1655174700000|2022-06-14 02:45:00|983.32|980.92|983.07|980.67|984.32|981.92|981.57|979.17|0
1655175000000|2022-06-14 02:50:00|982.95|980.55|982.32|979.92|983.07|980.67|981.32|978.92|0
1655175300000|2022-06-14 02:55:00|982.45|980.05|980.57|978.17|982.57|980.17|979.95|977.55|0
1655175600000|2022-06-14 03:00:00|980.82|978.42|977.82|975.42|980.82|978.42|977.57|975.17|0
1655175900000|2022-06-14 03:05:00|977.57|975.17|979.32|976.92|979.57|977.17|977.57|975.17|0
1655176200000|2022-06-14 03:10:00|979.07|976.67|976.32|973.92|979.07|976.67|975.82|973.42|0
1655176500000|2022-06-14 03:15:00|976.45|974.05|977.82|975.42|978.07|975.67|976.45|974.05|0
1655176800000|2022-06-14 03:20:00|977.95|975.55|977.07|974.67|978.07|975.67|976.82|974.42|0
1655177100000|2022-06-14 03:25:00|977.2|974.8|976.95|974.55|977.82|975.42|976.07|973.67|0
1655177400000|2022-06-14 03:30:00|976.82|974.42|973.07|970.67|977.32|974.92|972.07|969.67|0
1655177700000|2022-06-14 03:35:00|973.32|970.92|974.57|972.17|974.82|972.42|972.32|969.92|0
1655178000000|2022-06-14 03:40:00|974.82|972.42|974.7|972.3|975.82|973.42|974.57|972.17|0
1655178300000|2022-06-14 03:45:00|974.82|972.42|974.57|972.17|975.57|973.17|973.32|970.92|0
1655178600000|2022-06-14 03:50:00|974.82|972.42|973.07|970.67|975.32|972.92|972.95|970.55|0
1655178900000|2022-06-14 03:55:00|973.32|970.92|973.82|971.42|974.57|972.17|972.32|969.92|0
1655179200000|2022-06-14 04:00:00|973.57|971.17|962.32|959.92|973.57|971.17|960.82|958.42|0
1655179500000|2022-06-14 04:05:00|961.82|959.42|960.2|957.8|962.57|960.17|960.07|957.67|0
1655179800000|2022-06-14 04:10:00|960.07|957.67|959.32|956.92|961.32|958.92|958.32|955.92|0
1655180100000|2022-06-14 04:15:00|958.95|956.55|958.32|955.92|959.82|957.42|957.32|954.92|0
1655180400000|2022-06-14 04:20:00|958.57|956.17|960.07|957.67|961.07|958.67|958.07|955.67|0
1655180700000|2022-06-14 04:25:00|959.82|957.42|958.82|956.42|962.32|959.92|958.57|956.17|0
1655181000000|2022-06-14 04:30:00|958.95|956.55|960.7|958.3|962.82|960.42|958.95|956.55|0
1655181300000|2022-06-14 04:35:00|960.95|958.55|961.7|959.3|963.57|961.17|960.82|958.42|0
1655181600000|2022-06-14 04:40:00|962.07|959.67|961.82|959.42|962.57|960.17|961.32|958.92|0
1655181900000|2022-06-14 04:45:00|962.07|959.67|963.82|961.42|964.82|962.42|961.82|959.42|0
1655182200000|2022-06-14 04:50:00|964.07|961.67|961.82|959.42|965.32|962.92|961.07|958.67|0
1655182500000|2022-06-14 04:55:00|961.7|959.3|961.32|958.92|962.32|959.92|960.57|958.17|0
1655182800000|2022-06-14 05:00:00|961.07|958.67|959.07|956.67|962.32|959.92|958.32|955.92|0
1655183100000|2022-06-14 05:05:00|958.82|956.42|957.82|955.42|958.95|956.55|956.07|953.67|0
1655183400000|2022-06-14 05:10:00|957.32|954.92|958.57|956.17|959.82|957.42|955.95|953.55|0
1655183700000|2022-06-14 05:15:00|958.82|956.42|960.07|957.67|961.07|958.67|958.82|956.42|0
1655184000000|2022-06-14 05:20:00|960.2|957.8|960.32|957.92|960.82|958.42|959.57|957.17|0
1655184300000|2022-06-14 05:25:00|960.57|958.17|960.57|958.17|961.32|958.92|958.82|956.42|0
1655184600000|2022-06-14 05:30:00|960.32|957.92|961.57|959.17|962.57|960.17|957.82|955.42|0
1655184900000|2022-06-14 05:35:00|961.32|958.92|960.45|958.05|961.57|959.17|958.07|955.67|0
1655185200000|2022-06-14 05:40:00|960.57|958.17|955.57|953.17|960.57|958.17|954.32|951.92|0
1655185500000|2022-06-14 05:45:00|955.82|953.42|955.57|953.17|956.57|954.17|953.7|951.3|0
1655185800000|2022-06-14 05:50:00|955.82|953.42|952.07|949.67|956.32|953.92|951.82|949.42|0
1655186100000|2022-06-14 05:55:00|951.82|949.42|953.57|951.17|954.07|951.67|951.07|948.67|0
1655186400000|2022-06-14 06:00:00|954.07|951.67|949.57|947.17|955.32|952.92|947.82|945.42|0
1655186700000|2022-06-14 06:05:00|949.82|947.42|948.7|946.3|951.07|948.67|948.45|946.05|0
1655187000000|2022-06-14 06:10:00|948.82|946.42|948.07|945.67|950.57|948.17|947.57|945.17|0
1655187300000|2022-06-14 06:15:00|948.32|945.92|947.07|944.67|949.32|946.92|946.32|943.92|0
1655187600000|2022-06-14 06:20:00|946.82|944.42|950.2|947.8|950.57|948.17|946.57|944.17|0
1655187900000|2022-06-14 06:25:00|950.32|947.92|953.32|950.92|953.32|950.92|947.7|945.3|0
1655188200000|2022-06-14 06:30:00|953.07|950.67|949.57|947.17|953.07|950.67|948.32|945.92|0
1655188500000|2022-06-14 06:35:00|949.32|946.92|953.82|951.42|954.2|951.8|949.32|946.92|0
1655188800000|2022-06-14 06:40:00|954.07|951.67|952.32|949.92|954.32|951.92|951.32|948.92|0
1655189100000|2022-06-14 06:45:00|952.07|949.67|949.07|946.67|952.32|949.92|948.7|946.3|0
1655189400000|2022-06-14 06:50:00|949.82|947.42|950.57|948.17|951.07|948.67|949.32|946.92|0
1655189700000|2022-06-14 06:55:00|950.82|948.42|951.07|948.67|952.82|950.42|949.82|947.42|0
1655190000000|2022-06-14 07:00:00|952.57|950.17|953.7|951.3|954.57|952.17|950.95|948.55|0
1655190300000|2022-06-14 07:05:00|953.12|951.12|956.37|954.37|957.37|955.37|949.62|947.62|0
1655190600000|2022-06-14 07:10:00|956.87|954.87|961.12|959.12|961.62|959.62|954.87|952.87|0
1655190900000|2022-06-14 07:15:00|960.62|958.62|960.87|958.87|964.25|962.25|958.62|956.62|0
1655191200000|2022-06-14 07:20:00|960.37|958.37|964.62|962.62|966.87|964.87|960.37|958.37|0
1655191500000|2022-06-14 07:25:00|964.87|962.87|967.62|965.62|971.12|969.12|964.12|962.12|0
1655191800000|2022-06-14 07:30:00|967.87|965.87|963.12|961.12|972.12|970.12|962.37|960.37|0
1655192100000|2022-06-14 07:35:00|963.37|961.37|964.62|962.62|966.37|964.37|962.37|960.37|0
1655192400000|2022-06-14 07:40:00|964.37|962.37|958.87|956.87|964.62|962.62|958.37|956.37|0
1655192700000|2022-06-14 07:45:00|958.62|956.62|956.37|954.37|959.5|957.5|954.5|952.5|0
1655193000000|2022-06-14 07:50:00|956.62|954.62|956.62|954.62|957.37|955.37|952.37|950.37|0
1655193300000|2022-06-14 07:55:00|956.87|954.87|957.87|955.87|962.25|960.25|955.87|953.87|0
1655193600000|2022-06-14 08:00:00|958.87|956.87|962|960|966.37|964.37|956.12|954.12|0
1655193900000|2022-06-14 08:05:00|962.12|960.12|966.5|964.5|968.62|966.62|962.12|960.12|0
1655194200000|2022-06-14 08:10:00|966.37|964.37|964.37|962.37|967.37|965.37|961.37|959.37|0
1655194500000|2022-06-14 08:15:00|963.62|961.62|966.37|964.37|966.87|964.87|961.37|959.37|0
1655194800000|2022-06-14 08:20:00|966.62|964.62|963.37|961.37|966.62|964.62|962.62|960.62|0
1655195100000|2022-06-14 08:25:00|963.62|961.62|961.5|959.5|965.37|963.37|960.62|958.62|0
1655195400000|2022-06-14 08:30:00|961.87|959.87|960.87|958.87|967.25|965.25|960.5|958.5|0
1655195700000|2022-06-14 08:35:00|961.12|959.12|968.62|966.62|968.62|966.62|960.62|958.62|0
1655196000000|2022-06-14 08:40:00|968.37|966.37|969.87|967.87|971.62|969.62|967.62|965.62|0
1655196300000|2022-06-14 08:45:00|969.75|967.75|973.87|971.87|973.87|971.87|968.62|966.62|0
1655196600000|2022-06-14 08:50:00|974|972|976.87|974.87|976.87|974.87|972.62|970.62|0
1655196900000|2022-06-14 08:55:00|976.5|974.5|979.12|977.12|981.75|979.75|974.25|972.25|0
1655197200000|2022-06-14 09:00:00|979.37|977.37|978.12|976.12|981.37|979.37|976.5|974.5|0
1655197500000|2022-06-14 09:05:00|978.37|976.37|981.12|979.12|981.87|979.87|977.87|975.87|0
1655197800000|2022-06-14 09:10:00|980.87|978.87|984.25|982.25|984.62|982.62|980|978|0
1655198100000|2022-06-14 09:15:00|984.37|982.37|980.37|978.37|985.12|983.12|979.62|977.62|0
1655198400000|2022-06-14 09:20:00|980|978|976.37|974.37|981.62|979.62|975.62|973.62|0
1655198700000|2022-06-14 09:25:00|977.12|975.12|983.62|981.62|983.87|981.87|977.12|975.12|0
1655199000000|2022-06-14 09:30:00|983.5|981.5|984.62|982.62|984.62|982.62|980.37|978.37|0
1655199300000|2022-06-14 09:35:00|984.12|982.12|979.37|977.37|984.25|982.25|976.62|974.62|0
1655199600000|2022-06-14 09:40:00|979.87|977.87|977.12|975.12|979.87|977.87|976.87|974.87|0
1655199900000|2022-06-14 09:45:00|977|975|976.37|974.37|978.87|976.87|975.12|973.12|0
1655200200000|2022-06-14 09:50:00|976.75|974.75|979.12|977.12|979.62|977.62|976|974|0
1655200500000|2022-06-14 09:55:00|979.25|977.25|981.75|979.75|982.12|980.12|978.62|976.62|0
1655200800000|2022-06-14 10:00:00|981.87|979.87|990.37|988.37|991.12|989.12|981.37|979.37|0
1655201100000|2022-06-14 10:05:00|990.5|988.5|987.37|985.37|990.62|988.62|986.62|984.62|0
1655201400000|2022-06-14 10:10:00|987.62|985.62|991.87|989.87|992.25|990.25|987.37|985.37|0
1655201700000|2022-06-14 10:15:00|992.37|990.37|993.87|991.87|995|993|990.87|988.87|0
1655202000000|2022-06-14 10:20:00|994.12|992.12|992.12|990.12|995.25|993.25|989.75|987.75|0
1655202300000|2022-06-14 10:25:00|991.87|989.87|993.12|991.12|995.12|993.12|991.87|989.87|0
1655202600000|2022-06-14 10:30:00|993.25|991.25|985|983|995.37|993.37|984.87|982.87|0
1655202900000|2022-06-14 10:35:00|985.12|983.12|986.37|984.37|988.87|986.87|984.12|982.12|0
1655203200000|2022-06-14 10:40:00|986.5|984.5|984.12|982.12|988.87|986.87|983.75|981.75|0
1655203500000|2022-06-14 10:45:00|983.87|981.87|979.87|977.87|983.87|981.87|978.12|976.12|0
1655203800000|2022-06-14 10:50:00|979.75|977.75|980|978|981.62|979.62|978.37|976.37|0
1655204100000|2022-06-14 10:55:00|980.12|978.12|983.12|981.12|983.37|981.37|980.12|978.12|0
1655204400000|2022-06-14 11:00:00|983.37|981.37|984.87|982.87|988.37|986.37|982.62|980.62|0
1655204700000|2022-06-14 11:05:00|985.12|983.12|990.62|988.62|991.12|989.12|984.62|982.62|0
1655205000000|2022-06-14 11:10:00|990.75|988.75|985.12|983.12|991.37|989.37|984.37|982.37|0
1655205300000|2022-06-14 11:15:00|984.87|982.87|985.87|983.87|987.62|985.62|984.25|982.25|0
1655205600000|2022-06-14 11:20:00|984.37|982.37|983.87|981.87|985.37|983.37|982.37|980.37|0
1655205900000|2022-06-14 11:25:00|983.62|981.62|985.87|983.87|985.87|983.87|982.75|980.75|0
1655206200000|2022-06-14 11:30:00|986.87|984.87|988.12|986.12|988.62|986.62|983.5|981.5|0
1655206500000|2022-06-14 11:35:00|988.25|986.25|989.87|987.87|992.37|990.37|988.25|986.25|0
1655206800000|2022-06-14 11:40:00|989.75|987.75|992.62|990.62|993.12|991.12|989.5|987.5|0
1655207100000|2022-06-14 11:45:00|992.75|990.75|991.37|989.37|995.12|993.12|989.62|987.62|0
1655207400000|2022-06-14 11:50:00|991.12|989.12|993.62|991.62|993.62|991.62|989.37|987.37|0
1655207700000|2022-06-14 11:55:00|994.37|992.37|996.25|994.25|996.87|994.87|992.12|990.12|0
1655208000000|2022-06-14 12:00:00|995.62|993.62|987.12|985.12|996.12|994.12|983.12|981.12|0
1655208300000|2022-06-14 12:05:00|986.62|984.62|989.87|987.87|989.87|987.87|985.12|983.12|0
1655208600000|2022-06-14 12:10:00|989.62|987.62|990.62|988.62|991.87|989.87|989.62|987.62|0
1655208900000|2022-06-14 12:15:00|990.5|988.5|988.87|986.87|991.25|989.25|986.87|984.87|0
1655209200000|2022-06-14 12:20:00|988.62|986.62|986.12|984.12|989.12|987.12|984.87|982.87|0
1655209500000|2022-06-14 12:25:00|986.37|984.37|989.5|987.5|989.5|987.5|985.37|983.37|0
1655209800000|2022-06-14 12:30:00|989.25|987.25|977.37|975.37|989.25|987.25|977.12|975.12|0
1655210100000|2022-06-14 12:35:00|977.12|975.12|977.37|975.37|981.25|979.25|976.87|974.87|0
1655210400000|2022-06-14 12:40:00|977.12|975.12|971.87|969.87|977.12|975.12|966.37|964.37|0
1655210700000|2022-06-14 12:45:00|971.62|969.62|980.62|978.62|980.62|978.62|971.62|969.62|0
1655211000000|2022-06-14 12:50:00|980.37|978.37|981.87|979.87|982.37|980.37|978.37|976.37|0
1655211300000|2022-06-14 12:55:00|981.62|979.62|980.62|978.62|982.12|980.12|977.12|975.12|0
1655211600000|2022-06-14 13:00:00|981.62|979.62|976.62|974.62|982.12|980.12|976.12|974.12|0
1655211900000|2022-06-14 13:05:00|977.12|975.12|981.87|979.87|985.12|983.12|977.12|975.12|0
1655212200000|2022-06-14 13:10:00|982.12|980.12|982.37|980.37|983.75|981.75|979.62|977.62|0
1655212500000|2022-06-14 13:15:00|982.12|980.12|975.62|973.62|982.12|980.12|973.75|971.75|0
1655212800000|2022-06-14 13:20:00|975.25|973.25|971.12|969.12|976.12|974.12|970.37|968.37|0
1655213100000|2022-06-14 13:25:00|970.87|968.87|982.37|980.37|982.37|980.37|970.87|968.87|0
1655213400000|2022-06-14 13:30:00|982.62|980.62|985.37|983.37|992.87|990.87|980.62|978.62|0
1655213700000|2022-06-14 13:35:00|984.87|982.87|988.62|986.62|990.12|988.12|982.12|980.12|0
1655214000000|2022-06-14 13:40:00|990.12|988.12|1005.87|1003.87|1005.87|1003.87|990.12|988.12|0
1655214300000|2022-06-14 13:45:00|1005.62|1003.62|994.62|992.62|1005.62|1003.62|988.87|986.87|0
1655214600000|2022-06-14 13:50:00|994.37|992.37|984.62|982.62|1002.87|1000.87|984.37|982.37|0
1655214900000|2022-06-14 13:55:00|983.87|981.87|976.12|974.12|984.87|982.87|974.87|972.87|0
1655215200000|2022-06-14 14:00:00|976.87|974.87|982.87|980.87|983.37|981.37|972.37|970.37|0
1655215500000|2022-06-14 14:05:00|982.62|980.62|989.5|987.5|991.37|989.37|978.87|976.87|0
1655215800000|2022-06-14 14:10:00|989.37|987.37|996.12|994.12|998.5|996.5|987.87|985.87|0
1655216100000|2022-06-14 14:15:00|997.62|995.62|1000.62|998.62|1001.37|999.37|995.37|993.37|0
1655216400000|2022-06-14 14:20:00|1002.12|1000.12|1001.87|999.87|1009.12|1007.12|998.87|996.87|0
1655216700000|2022-06-14 14:25:00|1003.12|1001.12|1010.12|1008.12|1010.12|1008.12|999.62|997.62|0
1655217000000|2022-06-14 14:30:00|1010.87|1008.87|1006.12|1004.12|1013.37|1011.37|1002.87|1000.87|0
1655217300000|2022-06-14 14:35:00|1005.87|1003.87|1008.37|1006.37|1011.62|1009.62|1003.12|1001.12|0
1655217600000|2022-06-14 14:40:00|1009.87|1007.87|1014.62|1012.62|1019.62|1017.62|1007.87|1005.87|0
1655217900000|2022-06-14 14:45:00|1012.62|1010.62|996.62|994.62|1015.62|1013.62|996.62|994.62|0
1655218200000|2022-06-14 14:50:00|996.12|994.12|997.87|995.87|999.37|997.37|990.12|988.12|0
1655218500000|2022-06-14 14:55:00|998.62|996.62|998.12|996.12|1000.87|998.87|993.87|991.87|0
1655218800000|2022-06-14 15:00:00|999.62|997.62|997.12|995.12|1000.62|998.62|991.62|989.62|0
1655219100000|2022-06-14 15:05:00|996.62|994.62|1008.87|1006.87|1009.62|1007.62|996.62|994.62|0
1655219400000|2022-06-14 15:10:00|1009.12|1007.12|1012.12|1010.12|1014.12|1012.12|1008.62|1006.62|0
1655219700000|2022-06-14 15:15:00|1012.37|1010.37|1011.87|1009.87|1017.12|1015.12|1009.87|1007.87|0
1655220000000|2022-06-14 15:20:00|1012.62|1010.62|1006.62|1004.62|1019.37|1017.37|1006.62|1004.62|0
1655220300000|2022-06-14 15:25:00|1007.12|1005.12|1009.62|1007.62|1010.12|1008.12|1002.12|1000.12|0
1655220600000|2022-06-14 15:30:00|1009.87|1007.87|1004.37|1002.37|1016.12|1014.12|1003.12|1001.12|0
1655220900000|2022-06-14 15:35:00|1004.12|1002.12|1007.12|1005.12|1008.37|1006.37|998.37|996.37|0
1655221200000|2022-06-14 15:40:00|1007.37|1005.37|1000.37|998.37|1008.87|1006.87|999.12|997.12|0
1655221500000|2022-06-14 15:45:00|1000.12|998.12|1006.87|1004.87|1007.87|1005.87|997.87|995.87|0
1655221800000|2022-06-14 15:50:00|1007.37|1005.37|1004.37|1002.37|1011.12|1009.12|1003.12|1001.12|0
1655222100000|2022-06-14 15:55:00|1004.12|1002.12|1000.62|998.62|1004.87|1002.87|997.37|995.37|0
1655222400000|2022-06-14 16:00:00|1000.87|998.87|1012.37|1010.37|1014.62|1012.62|1000.87|998.87|0
1655222700000|2022-06-14 16:05:00|1013.12|1011.12|1013.87|1011.87|1016.12|1014.12|1012.12|1010.12|0
1655223000000|2022-06-14 16:10:00|1014.12|1012.12|1017.87|1015.87|1018.37|1016.37|1010.87|1008.87|0
1655223300000|2022-06-14 16:15:00|1018.12|1016.12|1008.87|1006.87|1020.37|1018.37|1007.62|1005.62|0
1655223600000|2022-06-14 16:20:00|1008.62|1006.62|1012.12|1010.12|1016.12|1014.12|1005.62|1003.62|0
1655223900000|2022-06-14 16:25:00|1011.87|1009.87|1015.37|1013.37|1016.37|1014.37|1011.87|1009.87|0
1655224200000|2022-06-14 16:30:00|1015.12|1013.12|1017.62|1015.62|1020.37|1018.37|1013.12|1011.12|0
1655224500000|2022-06-14 16:35:00|1017.87|1015.87|1021.37|1019.37|1023.62|1021.62|1016.87|1014.87|0
1655224800000|2022-06-14 16:40:00|1021.5|1019.5|1019.37|1017.37|1023.37|1021.37|1017.62|1015.62|0
1655225100000|2022-06-14 16:45:00|1020.37|1018.37|1017.12|1015.12|1021.62|1019.62|1016.87|1014.87|0
1655225400000|2022-06-14 16:50:00|1017.62|1015.62|1017.12|1015.12|1021.12|1019.12|1014.87|1012.87|0
1655225700000|2022-06-14 16:55:00|1015.62|1013.62|1010.37|1008.37|1016.12|1014.12|1010.12|1008.12|0
1655226000000|2022-06-14 17:00:00|1010.87|1008.87|1010.87|1008.87|1015.12|1013.12|1006.87|1004.87|0
1655226300000|2022-06-14 17:05:00|1011.12|1009.12|1002.62|1000.62|1012.87|1010.87|1001.37|999.37|0
1655226600000|2022-06-14 17:10:00|1002.12|1000.12|1004.62|1002.62|1006.12|1004.12|1000.62|998.62|0
1655226900000|2022-06-14 17:15:00|1004|1002|992.12|990.12|1004.62|1002.62|990.12|988.12|0
1655227200000|2022-06-14 17:20:00|991.62|989.62|992.62|990.62|992.62|990.62|986.37|984.37|0
1655227500000|2022-06-14 17:25:00|992.37|990.37|1001.87|999.87|1001.87|999.87|992.37|990.37|0
1655227800000|2022-06-14 17:30:00|1003.37|1001.37|1008.37|1006.37|1009.12|1007.12|1001.12|999.12|0
1655228100000|2022-06-14 17:35:00|1008.87|1006.87|1014.37|1012.37|1014.62|1012.62|1007.12|1005.12|0
1655228400000|2022-06-14 17:40:00|1015.87|1013.87|1020.62|1018.62|1023.37|1021.37|1013.37|1011.37|0
1655228700000|2022-06-14 17:45:00|1020.25|1018.25|1020.62|1018.62|1023.87|1021.87|1016.12|1014.12|0
1655229000000|2022-06-14 17:50:00|1020.12|1018.12|1016.62|1014.62|1021.62|1019.62|1016.37|1014.37|0
1655229300000|2022-06-14 17:55:00|1017.37|1015.37|1019.12|1017.12|1019.5|1017.5|1013.87|1011.87|0
1655229600000|2022-06-14 18:00:00|1018.12|1016.12|1015.12|1013.12|1018.62|1016.62|1012.62|1010.62|0
1655229900000|2022-06-14 18:05:00|1015.37|1013.37|1008.37|1006.37|1016.62|1014.62|1006.37|1004.37|0
1655230200000|2022-06-14 18:10:00|1008.5|1006.5|1017.37|1015.37|1019.37|1017.37|1008.5|1006.5|0
1655230500000|2022-06-14 18:15:00|1016.87|1014.87|1014.62|1012.62|1018.12|1016.12|1014.12|1012.12|0
1655230800000|2022-06-14 18:20:00|1014.37|1012.37|1015.12|1013.12|1016.37|1014.37|1010.62|1008.62|0
1655231100000|2022-06-14 18:25:00|1015.5|1013.5|1014.87|1012.87|1018.37|1016.37|1012.62|1010.62|0
1655231400000|2022-06-14 18:30:00|1015.12|1013.12|1015.12|1013.12|1021.87|1019.87|1014.87|1012.87|0
1655231700000|2022-06-14 18:35:00|1014.87|1012.87|1013.87|1011.87|1017.62|1015.62|1011.87|1009.87|0
1655232000000|2022-06-14 18:40:00|1014.62|1012.62|1023.12|1021.12|1023.87|1021.87|1013.62|1011.62|0
1655232300000|2022-06-14 18:45:00|1023.25|1021.25|1027.37|1025.37|1028.12|1026.12|1019.87|1017.87|0
1655232600000|2022-06-14 18:50:00|1027.62|1025.62|1027.5|1025.5|1030.12|1028.12|1022.87|1020.87|0
1655232900000|2022-06-14 18:55:00|1027.87|1025.87|1028.37|1026.37|1029.37|1027.37|1025.37|1023.37|0
1655233200000|2022-06-14 19:00:00|1029.12|1027.12|1026.37|1024.37|1030.87|1028.87|1024.87|1022.87|0
1655233500000|2022-06-14 19:05:00|1027.12|1025.12|1034.37|1032.37|1034.62|1032.62|1026.37|1024.37|0
1655233800000|2022-06-14 19:10:00|1034.12|1032.12|1041.12|1039.12|1041.37|1039.37|1031.12|1029.12|0
1655234100000|2022-06-14 19:15:00|1041.37|1039.37|1042.87|1040.87|1044.62|1042.62|1040.12|1038.12|0
1655234400000|2022-06-14 19:20:00|1042.62|1040.62|1040.87|1038.87|1042.62|1040.62|1036.87|1034.87|0
1655234700000|2022-06-14 19:25:00|1040.62|1038.62|1026.62|1024.62|1041.12|1039.12|1025.37|1023.37|0
1655235000000|2022-06-14 19:30:00|1026.12|1024.12|1019.87|1017.87|1027.12|1025.12|1014.87|1012.87|0
1655235300000|2022-06-14 19:35:00|1019.75|1017.75|1008.12|1006.12|1019.75|1017.75|1004.87|1002.87|0
1655235600000|2022-06-14 19:40:00|1008.37|1006.37|1013.87|1011.87|1014.12|1012.12|1000.87|998.87|0
1655235900000|2022-06-14 19:45:00|1012.37|1010.37|1003|1001|1014.62|1012.62|1000.12|998.12|0
1655236200000|2022-06-14 19:50:00|1003.37|1001.37|1013.87|1011.87|1016.62|1014.62|1003.37|1001.37|0
1655236500000|2022-06-14 19:55:00|1013.37|1011.37|1013.12|1011.12|1016.87|1014.87|1010.87|1008.87|0
1655236800000|2022-06-14 20:00:00|1011.12|1009.12|1019.12|1017.12|1019.87|1017.87|1009.62|1007.62|0
1655237100000|2022-06-14 20:05:00|1019.37|1017.37|1016.87|1014.87|1019.62|1017.62|1015.75|1013.75|0
1655237400000|2022-06-14 20:10:00|1016.62|1014.62|1018.75|1016.75|1018.75|1016.75|1014.12|1012.12|0
1655237700000|2022-06-14 20:15:00|1019.07|1016.67|1019.07|1016.67|1020.07|1017.67|1017.82|1015.42|0
1655238000000|2022-06-14 20:20:00|1019.45|1017.05|1018.57|1016.17|1019.82|1017.42|1018.32|1015.92|0
1655238300000|2022-06-14 20:25:00|1017.82|1015.42|1019.82|1017.42|1019.82|1017.42|1017.82|1015.42|0
1655238600000|2022-06-14 20:30:00|1019.57|1017.17|1017.07|1014.67|1019.82|1017.42|1015.32|1012.92|0
1655238900000|2022-06-14 20:35:00|1017.2|1014.8|1015.57|1013.17|1017.2|1014.8|1015.45|1013.05|0
1655239200000|2022-06-14 20:40:00|1015.7|1013.3|1013.82|1011.42|1015.95|1013.55|1013.82|1011.42|0
1655239500000|2022-06-14 20:45:00|1013.7|1011.3|1012.32|1009.92|1015.32|1012.92|1012.07|1009.67|0
1655239800000|2022-06-14 20:50:00|1012.2|1009.8|1012.45|1010.05|1012.95|1010.55|1011.82|1009.42|0
1655240100000|2022-06-14 20:55:00|1012.32|1009.92|1011.45|1009.05|1015.45|1013.05|1011.45|1009.05|0
1655240400000|2022-06-14 21:00:00|1011.61|1009.21|1011.25|1008.85|1012.49|1010.09|1011.25|1008.85|0
1655240700000|2022-06-14 21:05:00|1011.21|1008.81|1012.45|1010.05|1013.32|1010.92|1011.07|1008.67|0
1655241000000|2022-06-14 21:10:00|1012.38|1009.98|1011.91|1009.51|1012.38|1009.98|1011.91|1009.51|0
1655241300000|2022-06-14 21:15:00|1012.02|1009.62|1012.7|1010.3|1012.7|1010.3|1011.87|1009.47|0
1655241600000|2022-06-14 21:20:00|1012.81|1010.41|1012.38|1009.98|1012.81|1010.41|1012.38|1009.98|0
1655241900000|2022-06-14 21:25:00|1012.53|1010.13|1012.64|1010.24|1012.77|1010.37|1012.53|1010.13|0
1655242200000|2022-06-14 21:30:00|1012.6|1010.2|1012.66|1010.26|1012.66|1010.26|1012.56|1010.16|0
1655242500000|2022-06-14 21:35:00|1012.77|1010.37|1012.38|1009.98|1012.77|1010.37|1012.38|1009.98|0
1655242800000|2022-06-14 21:40:00|1012.23|1009.83|1011.21|1008.81|1012.42|1010.02|1011.21|1008.81|0
1655243100000|2022-06-14 21:45:00|1011.32|1008.92|1011.21|1008.81|1011.47|1009.07|1011.21|1008.81|0
1655243400000|2022-06-14 21:50:00|1011.18|1008.78|1011.72|1009.32|1011.98|1009.58|1011.18|1008.78|0
1655243700000|2022-06-14 21:55:00|1012.02|1009.62|1011.76|1009.36|1012.05|1009.65|1011.72|1009.32|0
1655244000000|2022-06-14 22:00:00|1010.45|1008.05|1007.2|1004.8|1010.57|1008.17|1006.82|1004.42|0
1655244300000|2022-06-14 22:05:00|1007.07|1004.67|1008.77|1006.37|1009.02|1006.62|1005.82|1003.42|0
1655244600000|2022-06-14 22:10:00|1008.07|1005.67|1006.55|1004.15|1008.92|1006.52|1006.05|1003.65|0
1655244900000|2022-06-14 22:15:00|1006.42|1004.02|1008.92|1006.52|1009.42|1007.02|1006.17|1003.77|0
1655245200000|2022-06-14 22:20:00|1008.8|1006.4|1004.67|1002.27|1009.42|1007.02|1004.67|1002.27|0
1655245500000|2022-06-14 22:25:00|1004.8|1002.4|1005.42|1003.02|1005.67|1003.27|1004.42|1002.02|0
1655245800000|2022-06-14 22:30:00|1005.55|1003.15|1003.92|1001.52|1005.55|1003.15|1003.55|1001.15|0
1655246100000|2022-06-14 22:35:00|1003.67|1001.27|1003.17|1000.77|1004.92|1002.52|1003.17|1000.77|0
1655246400000|2022-06-14 22:40:00|1003.05|1000.65|1002.3|999.9|1003.17|1000.77|1000.67|998.27|0
1655246700000|2022-06-14 22:45:00|1002.17|999.77|1001.67|999.27|1002.17|999.77|1001.17|998.77|0
1655247000000|2022-06-14 22:50:00|1001.42|999.02|1004.67|1002.27|1004.67|1002.27|1001.42|999.02|0
1655247300000|2022-06-14 22:55:00|1004.8|1002.4|1006.05|1003.65|1006.05|1003.65|1004.67|1002.27|0
1655247600000|2022-06-14 23:00:00|1005.92|1003.52|1005.17|1002.77|1006.17|1003.77|1004.55|1002.15|0
1655247900000|2022-06-14 23:05:00|1005.05|1002.65|1006.17|1003.77|1006.17|1003.77|1004.92|1002.52|0
1655248200000|2022-06-14 23:10:00|1006.67|1004.27|1008.67|1006.27|1009.67|1007.27|1006.42|1004.02|0
1655248500000|2022-06-14 23:15:00|1008.3|1005.9|1008.92|1006.52|1010.42|1008.02|1008.3|1005.9|0
1655248800000|2022-06-14 23:20:00|1009.05|1006.65|1003.67|1001.27|1009.92|1007.52|1003.67|1001.27|0
1655249100000|2022-06-14 23:25:00|1003.42|1001.02|1003.67|1001.27|1003.67|1001.27|1002.67|1000.27|0
1655249400000|2022-06-14 23:30:00|1003.42|1001.02|1002.92|1000.52|1004.42|1002.02|1002.67|1000.27|0
1655249700000|2022-06-14 23:35:00|1003.05|1000.65|1002.92|1000.52|1005.67|1003.27|1002.92|1000.52|0
1655250000000|2022-06-14 23:40:00|1003.05|1000.65|1002.17|999.77|1004.55|1002.15|1002.17|999.77|0
1655250300000|2022-06-14 23:45:00|1001.92|999.52|999.17|996.77|1002.42|1000.02|999.17|996.77|0
1655250600000|2022-06-14 23:50:00|998.92|996.52|995.42|993.02|999.05|996.65|995.17|992.77|0
1655250900000|2022-06-14 23:55:00|995.17|992.77|993.92|991.52|995.42|993.02|990.67|988.27|0
1655251200000|2022-06-15 00:00:00|994.17|991.77|993.67|991.27|995.67|993.27|993.17|990.77|0
1655251500000|2022-06-15 00:05:00|993.92|991.52|996.42|994.02|998.42|996.02|993.92|991.52|0
1655251800000|2022-06-15 00:10:00|996.55|994.15|996.67|994.27|998.05|995.65|996.42|994.02|0
1655252100000|2022-06-15 00:15:00|997.42|995.02|994.92|992.52|998.67|996.27|994.05|991.65|0
1655252400000|2022-06-15 00:20:00|995.05|992.65|996.92|994.52|998.67|996.27|994.67|992.27|0
1655252700000|2022-06-15 00:25:00|996.67|994.27|998.67|996.27|999.67|997.27|996.67|994.27|0
1655253000000|2022-06-15 00:30:00|998.8|996.4|998.17|995.77|999.67|997.27|996.17|993.77|0
1655253300000|2022-06-15 00:35:00|998.05|995.65|997.17|994.77|999.67|997.27|996.67|994.27|0
1655253600000|2022-06-15 00:40:00|996.67|994.27|999.05|996.65|999.55|997.15|996.67|994.27|0
1655253900000|2022-06-15 00:45:00|999.3|996.9|1000.42|998.02|1001.67|999.27|998.92|996.52|0
1655254200000|2022-06-15 00:50:00|1000.92|998.52|1002.92|1000.52|1004.42|1002.02|1000.67|998.27|0
1655254500000|2022-06-15 00:55:00|1002.8|1000.4|1001.67|999.27|1004.17|1001.77|1000.92|998.52|0
1655254800000|2022-06-15 01:00:00|1001.3|998.9|997.92|995.52|1001.55|999.15|996.3|993.9|0
1655255100000|2022-06-15 01:05:00|997.67|995.27|998.17|995.77|1001.92|999.52|997.67|995.27|0
1655255400000|2022-06-15 01:10:00|998.42|996.02|999.67|997.27|999.92|997.52|996.42|994.02|0
1655255700000|2022-06-15 01:15:00|1000.42|998.02|997.92|995.52|1001.42|999.02|997.17|994.77|0
1655256000000|2022-06-15 01:20:00|998.42|996.02|994.92|992.52|999.42|997.02|994.92|992.52|0
1655256300000|2022-06-15 01:25:00|994.42|992.02|994.92|992.52|995.67|993.27|991.42|989.02|0
1655256600000|2022-06-15 01:30:00|994.67|992.27|993.17|990.77|995.92|993.52|993.17|990.77|0
1655256900000|2022-06-15 01:35:00|993.05|990.65|993.42|991.02|995.8|993.4|992.92|990.52|0
1655257200000|2022-06-15 01:40:00|993.17|990.77|991.3|988.9|994.3|991.9|991.17|988.77|0
1655257500000|2022-06-15 01:45:00|990.92|988.52|992.17|989.77|993.92|991.52|990.17|987.77|0
1655257800000|2022-06-15 01:50:00|991.92|989.52|997.67|995.27|997.92|995.52|991.8|989.4|0
1655258100000|2022-06-15 01:55:00|997.55|995.15|996.92|994.52|997.67|995.27|995.67|993.27|0
1655258400000|2022-06-15 02:00:00|996.67|994.27|995.05|992.65|997.17|994.77|994.17|991.77|0
1655258700000|2022-06-15 02:05:00|994.92|992.52|994.05|991.65|996.67|994.27|993.92|991.52|0
1655259000000|2022-06-15 02:10:00|993.92|991.52|993.67|991.27|994.92|992.52|993.42|991.02|0
1655259300000|2022-06-15 02:15:00|993.92|991.52|993.67|991.27|995.55|993.15|993.17|990.77|0
1655259600000|2022-06-15 02:20:00|993.17|990.77|993.17|990.77|994.67|992.27|992.17|989.77|0
1655259900000|2022-06-15 02:25:00|993.05|990.65|995.55|993.15|995.55|993.15|992.67|990.27|0
1655260200000|2022-06-15 02:30:00|995.42|993.02|994.17|991.77|995.92|993.52|993.67|991.27|0
1655260500000|2022-06-15 02:35:00|993.92|991.52|992.05|989.65|994.17|991.77|991.67|989.27|0
1655260800000|2022-06-15 02:40:00|991.8|989.4|990.92|988.52|992.3|989.9|990.67|988.27|0
1655261100000|2022-06-15 02:45:00|990.67|988.27|993.42|991.02|993.67|991.27|990.05|987.65|0
1655261400000|2022-06-15 02:50:00|993.55|991.15|993.92|991.52|994.42|992.02|992.92|990.52|0
1655261700000|2022-06-15 02:55:00|993.8|991.4|994.17|991.77|994.3|991.9|991.92|989.52|0
1655262000000|2022-06-15 03:00:00|993.92|991.52|993.67|991.27|994.17|991.77|992.3|989.9|0
1655262300000|2022-06-15 03:05:00|993.42|991.02|993.17|990.77|993.92|991.52|991.92|989.52|0
1655262600000|2022-06-15 03:10:00|993.05|990.65|991.67|989.27|993.3|990.9|991.17|988.77|0
1655262900000|2022-06-15 03:15:00|991.17|988.77|992.42|990.02|993.42|991.02|990.92|988.52|0
1655263200000|2022-06-15 03:20:00|992.67|990.27|993.92|991.52|994.92|992.52|992.42|990.02|0
1655263500000|2022-06-15 03:25:00|994.17|991.77|993.42|991.02|995.3|992.9|993.42|991.02|0
1655263800000|2022-06-15 03:30:00|993.3|990.9|995.17|992.77|995.67|993.27|993.3|990.9|0
1655264100000|2022-06-15 03:35:00|995.42|993.02|996.92|994.52|997.67|995.27|995.17|992.77|0
1655264400000|2022-06-15 03:40:00|997.05|994.65|997.17|994.77|997.67|995.27|996.67|994.27|0
1655264700000|2022-06-15 03:45:00|997.42|995.02|997.17|994.77|998.17|995.77|996.67|994.27|0
1655265000000|2022-06-15 03:50:00|997.05|994.65|999.42|997.02|999.67|997.27|996.92|994.52|0
1655265300000|2022-06-15 03:55:00|999.17|996.77|1000.67|998.27|1000.92|998.52|998.42|996.02|0
1655265600000|2022-06-15 04:00:00|1000.42|998.02|1000.42|998.02|1000.92|998.52|1000.17|997.77|0
1655265900000|2022-06-15 04:05:00|1000.17|997.77|1000.92|998.52|1000.92|998.52|999.8|997.4|0
1655266200000|2022-06-15 04:10:00|1001.17|998.77|1000.92|998.52|1001.42|999.02|1000.3|997.9|0
1655266500000|2022-06-15 04:15:00|1000.8|998.4|999.17|996.77|1000.8|998.4|998.67|996.27|0
1655266800000|2022-06-15 04:20:00|998.92|996.52|998.67|996.27|999.92|997.52|998.42|996.02|0
1655267100000|2022-06-15 04:25:00|998.55|996.15|1001.3|998.9|1001.42|999.02|998.42|996.02|0
1655267400000|2022-06-15 04:30:00|1001.17|998.77|1003.42|1001.02|1004.42|1002.02|1000.67|998.27|0
1655267700000|2022-06-15 04:35:00|1003.55|1001.15|1003.42|1001.02|1004.3|1001.9|1002.92|1000.52|0
1655268000000|2022-06-15 04:40:00|1003.67|1001.27|1002.05|999.65|1003.67|1001.27|1001.67|999.27|0
1655268300000|2022-06-15 04:45:00|1001.92|999.52|1003.92|1001.52|1004.42|1002.02|1001.92|999.52|0
1655268600000|2022-06-15 04:50:00|1004.17|1001.77|1005.92|1003.52|1006.17|1003.77|1004.17|1001.77|0
1655268900000|2022-06-15 04:55:00|1005.67|1003.27|1007.92|1005.52|1009.42|1007.02|1005.67|1003.27|0
1655269200000|2022-06-15 05:00:00|1007.67|1005.27|1008.17|1005.77|1009.17|1006.77|1005.8|1003.4|0
1655269500000|2022-06-15 05:05:00|1008.42|1006.02|1007.92|1005.52|1010.3|1007.9|1006.42|1004.02|0
1655269800000|2022-06-15 05:10:00|1008.17|1005.77|1009.55|1007.15|1010.17|1007.77|1007.42|1005.02|0
1655270100000|2022-06-15 05:15:00|1009.42|1007.02|1007.17|1004.77|1009.42|1007.02|1006.92|1004.52|0
1655270400000|2022-06-15 05:20:00|1007.3|1004.9|1011.92|1009.52|1011.92|1009.52|1006.3|1003.9|0
1655270700000|2022-06-15 05:25:00|1011.67|1009.27|1012.17|1009.77|1014.17|1011.77|1011.42|1009.02|0
1655271000000|2022-06-15 05:30:00|1012.42|1010.02|1012.67|1010.27|1013.17|1010.77|1010.42|1008.02|0
1655271300000|2022-06-15 05:35:00|1012.42|1010.02|1009.67|1007.27|1012.92|1010.52|1009.42|1007.02|0
1655271600000|2022-06-15 05:40:00|1009.42|1007.02|1007.8|1005.4|1011.42|1009.02|1007.67|1005.27|0
1655271900000|2022-06-15 05:45:00|1008.05|1005.65|1003.17|1000.77|1008.67|1006.27|1003.05|1000.65|0
1655272200000|2022-06-15 05:50:00|1003.3|1000.9|999.55|997.15|1004.42|1002.02|998.67|996.27|0
1655272500000|2022-06-15 05:55:00|999.17|996.77|1002.17|999.77|1002.17|999.77|995.92|993.52|0
1655272800000|2022-06-15 06:00:00|1002.67|1000.27|1002.55|1000.15|1005.92|1003.52|998.42|996.02|0
1655273100000|2022-06-15 06:05:00|1002.42|1000.02|996.17|993.77|1002.42|1000.02|996.17|993.77|0
1655273400000|2022-06-15 06:10:00|996.3|993.9|999.42|997.02|999.92|997.52|995.92|993.52|0
1655273700000|2022-06-15 06:15:00|999.67|997.27|999.05|996.65|1002.67|1000.27|998.17|995.77|0
1655274000000|2022-06-15 06:20:00|999.42|997.02|994.92|992.52|999.42|997.02|993.67|991.27|0
1655274300000|2022-06-15 06:25:00|995.67|993.27|995.67|993.27|998.17|995.77|993.67|991.27|0
1655274600000|2022-06-15 06:30:00|995.3|992.9|998.17|995.77|1000.05|997.65|995.3|992.9|0
1655274900000|2022-06-15 06:35:00|998.05|995.65|996.92|994.52|998.92|996.52|995.92|993.52|0
1655275200000|2022-06-15 06:40:00|997.42|995.02|996.67|994.27|998.92|996.52|996.42|994.02|0
1655275500000|2022-06-15 06:45:00|996.92|994.52|1000.42|998.02|1000.67|998.27|996.67|994.27|0
1655275800000|2022-06-15 06:50:00|1000.92|998.52|997.92|995.52|1001.67|999.27|997.92|995.52|0
1655276100000|2022-06-15 06:55:00|998.05|995.65|998.55|996.15|999.17|996.77|995.67|993.27|0
1655276400000|2022-06-15 07:00:00|997.17|994.77|998.92|996.52|999.17|996.77|993.8|991.4|0
1655276700000|2022-06-15 07:05:00|998.97|996.97|1001.85|999.85|1003.6|1001.6|998.22|996.22|0
1655277000000|2022-06-15 07:10:00|1001.22|999.22|1003.97|1001.97|1003.97|1001.97|999.35|997.35|0
1655277300000|2022-06-15 07:15:00|1003.47|1001.47|998.1|996.1|1003.72|1001.72|996.72|994.72|0
1655277600000|2022-06-15 07:20:00|997.97|995.97|1002.47|1000.47|1003.72|1001.72|997.97|995.97|0
1655277900000|2022-06-15 07:25:00|1002.85|1000.85|1000.1|998.1|1004.97|1002.97|999.97|997.97|0
1655278200000|2022-06-15 07:30:00|999.97|997.97|996.47|994.47|1003.72|1001.72|995.47|993.47|0
1655278500000|2022-06-15 07:35:00|996.72|994.72|993.22|991.22|997.35|995.35|992.47|990.47|0
1655278800000|2022-06-15 07:40:00|992.97|990.97|994.85|992.85|997.22|995.22|991.22|989.22|0
1655279100000|2022-06-15 07:45:00|995.1|993.1|1001.97|999.97|1007.22|1005.22|995.1|993.1|0
1655279400000|2022-06-15 07:50:00|1002.97|1000.97|995.22|993.22|1002.97|1000.97|993.72|991.72|0
1655279700000|2022-06-15 07:55:00|994.97|992.97|992.22|990.22|995.35|993.35|991.85|989.85|0
1655280000000|2022-06-15 08:00:00|992.72|990.72|994.97|992.97|994.97|992.97|989.97|987.97|0
1655280300000|2022-06-15 08:05:00|994.72|992.72|988.72|986.72|994.97|992.97|986.22|984.22|0
1655280600000|2022-06-15 08:10:00|988.22|986.22|987.35|985.35|989.6|987.6|986.85|984.85|0
1655280900000|2022-06-15 08:15:00|987.72|985.72|986.22|984.22|989.22|987.22|985.47|983.47|0
1655281200000|2022-06-15 08:20:00|985.97|983.97|985.72|983.72|987.22|985.22|984.85|982.85|0
1655281500000|2022-06-15 08:25:00|985.22|983.22|983.85|981.85|985.22|983.22|981.47|979.47|0
1655281800000|2022-06-15 08:30:00|983.47|981.47|980.97|978.97|983.72|981.72|980.22|978.22|0
1655282100000|2022-06-15 08:35:00|981.22|979.22|981.22|979.22|983.72|981.72|980.97|978.97|0
1655282400000|2022-06-15 08:40:00|980.97|978.97|984.97|982.97|984.97|982.97|979.85|977.85|0
1655282700000|2022-06-15 08:45:00|984.72|982.72|989.35|987.35|989.97|987.97|984.22|982.22|0
1655283000000|2022-06-15 08:50:00|989.97|987.97|988.97|986.97|991.22|989.22|988.47|986.47|0
1655283300000|2022-06-15 08:55:00|989.1|987.1|989.72|987.72|990.72|988.72|988.47|986.47|0
1655283600000|2022-06-15 09:00:00|989.47|987.47|996.47|994.47|996.72|994.72|989.47|987.47|0
1655283900000|2022-06-15 09:05:00|996.72|994.72|994.97|992.97|996.97|994.97|994.22|992.22|0
1655284200000|2022-06-15 09:10:00|995.72|993.72|997.22|995.22|999.1|997.1|995.47|993.47|0
1655284500000|2022-06-15 09:15:00|997.47|995.47|995.97|993.97|997.97|995.97|993.97|991.97|0
1655284800000|2022-06-15 09:20:00|995.72|993.72|996.97|994.97|998.47|996.47|995.22|993.22|0
1655285100000|2022-06-15 09:25:00|996.6|994.6|994.22|992.22|997.72|995.72|993.72|991.72|0
1655285400000|2022-06-15 09:30:00|993.85|991.85|991.72|989.72|994.47|992.47|990.85|988.85|0
1655285700000|2022-06-15 09:35:00|991.97|989.97|995.97|993.97|996.72|994.72|991.72|989.72|0
1655286000000|2022-06-15 09:40:00|995.72|993.72|989.97|987.97|995.97|993.97|988.72|986.72|0
1655286300000|2022-06-15 09:45:00|989.85|987.85|992.6|990.6|993.47|991.47|988.72|986.72|0
1655286600000|2022-06-15 09:50:00|992.47|990.47|994.97|992.97|995.47|993.47|991.22|989.22|0
1655286900000|2022-06-15 09:55:00|995.22|993.22|991.22|989.22|996.6|994.6|990.97|988.97|0
1655287200000|2022-06-15 10:00:00|991.1|989.1|993.85|991.85|995.47|993.47|991.1|989.1|0
1655287500000|2022-06-15 10:05:00|993.72|991.72|995.22|993.22|996.97|994.97|993.72|991.72|0
1655287800000|2022-06-15 10:10:00|995.35|993.35|993.72|991.72|995.47|993.47|993.47|991.47|0
1655288100000|2022-06-15 10:15:00|993.47|991.47|992.97|990.97|995.97|993.97|992.22|990.22|0
1655288400000|2022-06-15 10:20:00|993.1|991.1|995.97|993.97|996.72|994.72|992.72|990.72|0
1655288700000|2022-06-15 10:25:00|995.72|993.72|998.1|996.1|999.72|997.72|995.22|993.22|0
1655289000000|2022-06-15 10:30:00|998.22|996.22|1000.6|998.6|1000.6|998.6|995.22|993.22|0
1655289300000|2022-06-15 10:35:00|1000.72|998.72|995.72|993.72|1001.35|999.35|992.97|990.97|0
1655289600000|2022-06-15 10:40:00|995.47|993.47|995.35|993.35|996.72|994.72|994.22|992.22|0
1655289900000|2022-06-15 10:45:00|995.47|993.47|995.35|993.35|996.97|994.97|993.35|991.35|0
1655290200000|2022-06-15 10:50:00|995.47|993.47|996.22|994.22|997.35|995.35|993.47|991.47|0
1655290500000|2022-06-15 10:55:00|996.6|994.6|997.22|995.22|997.72|995.72|994.47|992.47|0
1655290800000|2022-06-15 11:00:00|996.22|994.22|999.72|997.72|999.97|997.97|993.97|991.97|0
1655291100000|2022-06-15 11:05:00|1000.47|998.47|995.97|993.97|1000.47|998.47|995.97|993.97|0
1655291400000|2022-06-15 11:10:00|996.22|994.22|993.47|991.47|997.22|995.22|993.47|991.47|0
1655291700000|2022-06-15 11:15:00|993.35|991.35|991.47|989.47|993.35|991.35|989.47|987.47|0
1655292000000|2022-06-15 11:20:00|991.35|989.35|986.97|984.97|991.47|989.47|986.97|984.97|0
1655292300000|2022-06-15 11:25:00|987.22|985.22|983.72|981.72|987.22|985.22|983.72|981.72|0
1655292600000|2022-06-15 11:30:00|983.97|981.97|980.6|978.6|985.72|983.72|980.22|978.22|0
1655292900000|2022-06-15 11:35:00|980.72|978.72|985.47|983.47|985.97|983.97|980.47|978.47|0
1655293200000|2022-06-15 11:40:00|985.97|983.97|985.22|983.22|986.22|984.22|983.47|981.47|0
1655293500000|2022-06-15 11:45:00|985.1|983.1|987.97|985.97|988.97|986.97|985.1|983.1|0
1655293800000|2022-06-15 11:50:00|987.72|985.72|978.72|976.72|988.47|986.47|976.47|974.47|0
1655294100000|2022-06-15 11:55:00|978.97|976.97|977.87|975.87|979.37|977.37|976.47|974.47|0
1655294400000|2022-06-15 12:00:00|978.12|976.12|978.12|976.12|982.75|980.75|976.87|974.87|0
1655294700000|2022-06-15 12:05:00|977.62|975.62|982.5|980.5|982.87|980.87|976.75|974.75|0
1655295000000|2022-06-15 12:10:00|982.37|980.37|985.75|983.75|989.87|987.87|980.12|978.12|0
1655295300000|2022-06-15 12:15:00|985.87|983.87|988.12|986.12|989.37|987.37|984.62|982.62|0
1655295600000|2022-06-15 12:20:00|988.62|986.62|984.37|982.37|988.62|986.62|981.87|979.87|0
1655295900000|2022-06-15 12:25:00|984.12|982.12|986.25|984.25|987.37|985.37|982.87|980.87|0
1655296200000|2022-06-15 12:30:00|986.37|984.37|983.37|981.37|989.37|987.37|979.62|977.62|0
1655296500000|2022-06-15 12:35:00|983.12|981.12|983.62|981.62|985.62|983.62|981.62|979.62|0
1655296800000|2022-06-15 12:40:00|983.5|981.5|980.87|978.87|987.37|985.37|980.12|978.12|0
1655297100000|2022-06-15 12:45:00|980.62|978.62|973.87|971.87|981.5|979.5|973.62|971.62|0
1655297400000|2022-06-15 12:50:00|974.37|972.37|977.12|975.12|977.12|975.12|972.37|970.37|0
1655297700000|2022-06-15 12:55:00|977.37|975.37|976.87|974.87|980.12|978.12|975.87|973.87|0
1655298000000|2022-06-15 13:00:00|975.87|973.87|980.37|978.37|980.87|978.87|973.87|971.87|0
1655298300000|2022-06-15 13:05:00|980.12|978.12|981.62|979.62|981.87|979.87|978.37|976.37|0
1655298600000|2022-06-15 13:10:00|981.87|979.87|977.87|975.87|983.87|981.87|977.12|975.12|0
1655298900000|2022-06-15 13:15:00|978.12|976.12|976.37|974.37|981.62|979.62|976.12|974.12|0
1655299200000|2022-06-15 13:20:00|976.12|974.12|978.37|976.37|978.62|976.62|975.62|973.62|0
1655299500000|2022-06-15 13:25:00|978.12|976.12|978.87|976.87|979.62|977.62|977.12|975.12|0
1655299800000|2022-06-15 13:30:00|977.62|975.62|977.37|975.37|982.37|980.37|972.12|970.12|0
1655300100000|2022-06-15 13:35:00|976.62|974.62|977.37|975.37|984.62|982.62|972.87|970.87|0
1655300400000|2022-06-15 13:40:00|977.62|975.62|968.87|966.87|977.62|975.62|965.62|963.62|0
1655300700000|2022-06-15 13:45:00|967.12|965.12|964.62|962.62|968.62|966.62|963.12|961.12|0
1655301000000|2022-06-15 13:50:00|964.12|962.12|969.37|967.37|969.37|967.37|960.87|958.87|0
1655301300000|2022-06-15 13:55:00|969.62|967.62|966.12|964.12|969.62|967.62|961.12|959.12|0
1655301600000|2022-06-15 14:00:00|965.87|963.87|958.87|956.87|968.12|966.12|958.87|956.87|0
1655301900000|2022-06-15 14:05:00|960.37|958.37|961.12|959.12|961.62|959.62|956.87|954.87|0
1655302200000|2022-06-15 14:10:00|960.12|958.12|964.37|962.37|964.37|962.37|958.12|956.12|0
1655302500000|2022-06-15 14:15:00|965.37|963.37|966.62|964.62|968.87|966.87|960.87|958.87|0
1655302800000|2022-06-15 14:20:00|967.37|965.37|966.87|964.87|970.62|968.62|965.37|963.37|0
1655303100000|2022-06-15 14:25:00|966.37|964.37|966.37|964.37|969.87|967.87|965.12|963.12|0
1655303400000|2022-06-15 14:30:00|965.62|963.62|972.37|970.37|975.62|973.62|965.62|963.62|0
1655303700000|2022-06-15 14:35:00|971.87|969.87|973.62|971.62|974.37|972.37|970.12|968.12|0
1655304000000|2022-06-15 14:40:00|974.12|972.12|976.37|974.37|977.37|975.37|972.37|970.37|0
1655304300000|2022-06-15 14:45:00|977.37|975.37|977.12|975.12|980.37|978.37|976.12|974.12|0
1655304600000|2022-06-15 14:50:00|978.37|976.37|986.12|984.12|987.12|985.12|976.62|974.62|0
1655304900000|2022-06-15 14:55:00|985.87|983.87|979.37|977.37|987.37|985.37|978.62|976.62|0
1655305200000|2022-06-15 15:00:00|979.62|977.62|979.87|977.87|981.37|979.37|976.87|974.87|0
1655305500000|2022-06-15 15:05:00|979.37|977.37|983.12|981.12|983.62|981.62|977.87|975.87|0
1655305800000|2022-06-15 15:10:00|983.37|981.37|988.37|986.37|988.87|986.87|981.62|979.62|0
1655306100000|2022-06-15 15:15:00|988.62|986.62|987.37|985.37|989.62|987.62|985|983|0
1655306400000|2022-06-15 15:20:00|987.62|985.62|985.37|983.37|991.12|989.12|984.62|982.62|0
1655306700000|2022-06-15 15:25:00|985.12|983.12|984.12|982.12|988.12|986.12|983.87|981.87|0
1655307000000|2022-06-15 15:30:00|984.62|982.62|985.62|983.62|987.37|985.37|982.12|980.12|0
1655307300000|2022-06-15 15:35:00|986.12|984.12|981.62|979.62|986.12|984.12|979.62|977.62|0
1655307600000|2022-06-15 15:40:00|981.87|979.87|982.37|980.37|983.37|981.37|979.62|977.62|0
1655307900000|2022-06-15 15:45:00|982.12|980.12|982.62|980.62|983.12|981.12|979.12|977.12|0
1655308200000|2022-06-15 15:50:00|982.75|980.75|980.75|978.75|984.12|982.12|980.75|978.75|0
1655308500000|2022-06-15 15:55:00|980.62|978.62|977.62|975.62|981.62|979.62|976.87|974.87|0
1655308800000|2022-06-15 16:00:00|977.37|975.37|975.87|973.87|978.37|976.37|974.12|972.12|0
1655309100000|2022-06-15 16:05:00|975.62|973.62|978.87|976.87|980.62|978.62|975.62|973.62|0
1655309400000|2022-06-15 16:10:00|979.37|977.37|974.12|972.12|979.37|977.37|973.87|971.87|0
1655309700000|2022-06-15 16:15:00|973.62|971.62|973.25|971.25|975.12|973.12|971.12|969.12|0
1655310000000|2022-06-15 16:20:00|972.62|970.62|970.12|968.12|973.37|971.37|969.37|967.37|0
1655310300000|2022-06-15 16:25:00|970.37|968.37|971.37|969.37|972.87|970.87|969.87|967.87|0
1655310600000|2022-06-15 16:30:00|970.87|968.87|972.37|970.37|973.37|971.37|968.37|966.37|0
1655310900000|2022-06-15 16:35:00|972.62|970.62|975.62|973.62|975.87|973.87|971.62|969.62|0
1655311200000|2022-06-15 16:40:00|975.87|973.87|980.12|978.12|981.87|979.87|974.87|972.87|0
1655311500000|2022-06-15 16:45:00|979.87|977.87|979.12|977.12|982.12|980.12|979.12|977.12|0
1655311800000|2022-06-15 16:50:00|978.62|976.62|986.37|984.37|987.12|985.12|978.62|976.62|0
1655312100000|2022-06-15 16:55:00|986.62|984.62|990.12|988.12|991.5|989.5|986.37|984.37|0
1655312400000|2022-06-15 17:00:00|990.62|988.62|986.12|984.12|990.87|988.87|984.62|982.62|0
1655312700000|2022-06-15 17:05:00|985.87|983.87|987.62|985.62|989.12|987.12|984.87|982.87|0
1655313000000|2022-06-15 17:10:00|987.37|985.37|983.87|981.87|988.62|986.62|982.37|980.37|0
1655313300000|2022-06-15 17:15:00|983.62|981.62|983.87|981.87|986.87|984.87|983.12|981.12|0
1655313600000|2022-06-15 17:20:00|983.62|981.62|981.87|979.87|985.12|983.12|980.87|978.87|0
1655313900000|2022-06-15 17:25:00|982.37|980.37|977.37|975.37|983.12|981.12|976.12|974.12|0
1655314200000|2022-06-15 17:30:00|977.12|975.12|978.87|976.87|979.12|977.12|976.12|974.12|0
1655314500000|2022-06-15 17:35:00|978.62|976.62|977.25|975.25|980.87|978.87|977.12|975.12|0
1655314800000|2022-06-15 17:40:00|977.37|975.37|979.37|977.37|980.12|978.12|977.12|975.12|0
1655315100000|2022-06-15 17:45:00|979.62|977.62|984.87|982.87|985.12|983.12|978.62|976.62|0
1655315400000|2022-06-15 17:50:00|984.62|982.62|977.12|975.12|989.87|987.87|977|975|0
1655315700000|2022-06-15 17:55:00|977.87|975.87|970.25|968.25|978.12|976.12|966|964|0
1655316000000|2022-06-15 18:00:00|971.37|969.37|993.12|991.12|1001.37|999.37|952.12|950.12|0
1655316300000|2022-06-15 18:05:00|996.62|994.62|994.25|992.25|1013.62|1011.62|987|985|0
1655316600000|2022-06-15 18:10:00|995.37|993.37|995.37|993.37|1007.37|1005.37|992.12|990.12|0
1655316900000|2022-06-15 18:15:00|994.62|992.62|986.62|984.62|1000.75|998.75|978.62|976.62|0
1655317200000|2022-06-15 18:20:00|984.87|982.87|1000.12|998.12|1004.37|1002.37|978.12|976.12|0
1655317500000|2022-06-15 18:25:00|997.62|995.62|1003.12|1001.12|1003.12|1001.12|991|989|0
1655317800000|2022-06-15 18:30:00|1004.12|1002.12|1016.87|1014.87|1029.87|1027.87|998.37|996.37|0
1655318100000|2022-06-15 18:35:00|1015.37|1013.37|976.62|974.62|1018.12|1016.12|966.75|964.75|0
1655318400000|2022-06-15 18:40:00|979.87|977.87|938.32|935.92|982.25|980.25|932.57|930.17|0
1655318700000|2022-06-15 18:45:00|935.07|932.67|949.87|946.87|950.12|947.12|926.5|923.5|0
1655319000000|2022-06-15 18:50:00|946.25|943.25|965.12|962.12|973.87|970.87|939.25|936.25|0
1655319300000|2022-06-15 18:55:00|963.87|960.87|971.12|968.12|979.37|976.37|957.87|954.87|0
1655319600000|2022-06-15 19:00:00|970.12|967.12|962.57|960.17|970.12|967.12|952.12|949.12|0
1655319900000|2022-06-15 19:05:00|960.32|957.92|954.32|951.92|966.57|964.17|952.57|950.17|0
1655320200000|2022-06-15 19:10:00|954.57|952.17|962.82|960.42|971.82|969.42|949.57|947.17|0
1655320500000|2022-06-15 19:15:00|963.95|961.55|960.57|958.17|971.95|969.55|959.7|957.3|0
1655320800000|2022-06-15 19:20:00|960.2|957.8|938.7|936.3|960.2|957.8|937.32|934.92|0
1655321100000|2022-06-15 19:25:00|938.07|935.67|927.82|925.42|943.57|941.17|927.82|925.42|0
1655321400000|2022-06-15 19:30:00|928.32|925.92|915.57|913.17|933.82|931.42|914.07|911.67|0
1655321700000|2022-06-15 19:35:00|914.32|911.92|937.07|934.67|938.82|936.42|912.32|909.92|0
1655322000000|2022-06-15 19:40:00|938.57|936.17|952.7|950.3|954.07|951.67|938.57|936.17|0
1655322300000|2022-06-15 19:45:00|954.32|951.92|946.07|943.67|957.82|955.42|946.07|943.67|0
1655322600000|2022-06-15 19:50:00|953.07|950.67|964.32|961.92|967.82|965.42|952.57|950.17|0
1655322900000|2022-06-15 19:55:00|963.82|961.42|962.57|960.17|963.95|961.55|956.57|954.17|0
1655323200000|2022-06-15 20:00:00|958.82|956.42|960.57|958.17|961.82|959.42|958.32|955.92|0
1655323500000|2022-06-15 20:05:00|961.07|958.67|957.32|954.92|961.07|958.67|956.57|954.17|0
1655323800000|2022-06-15 20:10:00|957.57|955.17|964.57|962.17|964.57|962.17|956.82|954.42|0
1655324100000|2022-06-15 20:15:00|964.32|961.92|966.06|963.18|966.56|963.68|962.31|959.43|0
1655324400000|2022-06-15 20:20:00|966.44|963.56|966.81|963.93|968.81|965.93|964.81|961.93|0
1655324700000|2022-06-15 20:25:00|966.31|963.43|965.81|962.93|966.69|963.81|965.31|962.43|0
1655325000000|2022-06-15 20:30:00|965.69|962.81|961.69|958.81|965.81|962.93|961.31|958.43|0
1655325300000|2022-06-15 20:35:00|961.81|958.93|959.31|956.43|961.81|958.93|958.06|955.18|0
1655325600000|2022-06-15 20:40:00|959.56|956.68|957.56|954.68|960.56|957.68|957.56|954.68|0
1655325900000|2022-06-15 20:45:00|958.31|955.43|957.31|954.43|960.69|957.81|957.31|954.43|0
1655326200000|2022-06-15 20:50:00|957.44|954.56|957.57|955.17|958.94|956.17|956.94|954.06|0
1655326500000|2022-06-15 20:55:00|957.7|955.3|960.95|958.55|961.32|958.92|957.2|954.8|0
1655326800000|2022-06-15 21:00:00|960.96|958.56|960.35|957.95|961.14|958.74|960.2|957.8|0
1655327100000|2022-06-15 21:05:00|960.24|957.84|959.77|957.37|960.24|957.84|959.55|957.15|0
1655327400000|2022-06-15 21:10:00|959.73|957.33|959.91|957.51|960.2|957.8|959.55|957.15|0
1655327700000|2022-06-15 21:15:00|960.02|957.62|959.33|956.93|960.02|957.62|959.22|956.82|0
1655328000000|2022-06-15 21:20:00|959.29|956.89|959.55|957.15|959.69|957.29|958.93|956.53|0
1655328300000|2022-06-15 21:25:00|959.58|957.18|958.31|955.91|959.58|957.18|958.27|955.87|0
1655328600000|2022-06-15 21:30:00|958.2|955.8|958.2|955.8|958.56|956.16|958.17|955.77|0
1655328900000|2022-06-15 21:35:00|958.09|955.69|957.21|954.81|958.09|955.69|957.17|954.77|0
1655329200000|2022-06-15 21:40:00|957.17|954.77|956.45|954.05|957.25|954.85|956.3|953.9|0
1655329500000|2022-06-15 21:45:00|956.55|954.15|955.53|953.13|956.99|954.59|955.53|953.13|0
1655329800000|2022-06-15 21:50:00|955.57|953.17|956.45|954.05|956.45|954.05|955.53|953.13|0
1655330100000|2022-06-15 21:55:00|956.3|953.9|955.83|953.43|956.3|953.9|955.8|953.4|0
1655330400000|2022-06-15 22:00:00|950.95|948.55|952.82|950.42|954.95|952.55|950.95|948.55|0
1655330700000|2022-06-15 22:05:00|952.95|950.55|951.32|948.92|953.57|951.17|951.32|948.92|0
1655331000000|2022-06-15 22:10:00|951.57|949.17|946.95|944.55|951.57|949.17|946.45|944.05|0
1655331300000|2022-06-15 22:15:00|946.82|944.42|941.32|938.92|946.82|944.42|941.07|938.67|0
1655331600000|2022-06-15 22:20:00|941.07|938.67|943.57|941.17|944.07|941.67|940.95|938.55|0
1655331900000|2022-06-15 22:25:00|943.45|941.05|942.57|940.17|944.82|942.42|942.32|939.92|0
1655332200000|2022-06-15 22:30:00|942.32|939.92|942.95|940.55|944.57|942.17|941.32|938.92|0
1655332500000|2022-06-15 22:35:00|943.07|940.67|943.7|941.3|944.57|942.17|942.82|940.42|0
1655332800000|2022-06-15 22:40:00|944.07|941.67|945.07|942.67|946.32|943.92|943.95|941.55|0
1655333100000|2022-06-15 22:45:00|944.82|942.42|945.7|943.3|946.07|943.67|944.82|942.42|0
1655333400000|2022-06-15 22:50:00|945.57|943.17|946.82|944.42|947.07|944.67|944.82|942.42|0
1655333700000|2022-06-15 22:55:00|947.07|944.67|943.45|941.05|947.07|944.67|943.2|940.8|0
1655334000000|2022-06-15 23:00:00|943.32|940.92|945.7|943.3|945.82|943.42|943.07|940.67|0
1655334300000|2022-06-15 23:05:00|945.82|943.42|945.45|943.05|946.07|943.67|944.82|942.42|0
1655334600000|2022-06-15 23:10:00|945.57|943.17|945.82|943.42|946.32|943.92|944.82|942.42|0
1655334900000|2022-06-15 23:15:00|946.2|943.8|946.45|944.05|947.07|944.67|946.07|943.67|0
1655335200000|2022-06-15 23:20:00|946.32|943.92|946.57|944.17|946.57|944.17|945.57|943.17|0
1655335500000|2022-06-15 23:25:00|946.7|944.3|945.07|942.67|946.82|944.42|944.82|942.42|0
1655335800000|2022-06-15 23:30:00|944.95|942.55|944.82|942.42|945.57|943.17|944.82|942.42|0
1655336100000|2022-06-15 23:35:00|944.07|941.67|941.07|938.67|944.07|941.67|941.07|938.67|0
1655336400000|2022-06-15 23:40:00|941.32|938.92|937.45|935.05|941.82|939.42|937.45|935.05|0
1655336700000|2022-06-15 23:45:00|937.32|934.92|937.07|934.67|938.07|935.67|935.82|933.42|0
1655337000000|2022-06-15 23:50:00|936.95|934.55|935.82|933.42|936.95|934.55|934.57|932.17|0
1655337300000|2022-06-15 23:55:00|935.57|933.17|933.7|931.3|935.82|933.42|933.57|931.17|0
1655337600000|2022-06-16 00:00:00|934.82|932.42|933.2|930.8|937.57|935.17|933.2|930.8|0
1655337900000|2022-06-16 00:05:00|933.32|930.92|934.82|932.42|937.32|934.92|933.2|930.8|0
1655338200000|2022-06-16 00:10:00|934.95|932.55|933.07|930.67|936.32|933.92|933.07|930.67|0
1655338500000|2022-06-16 00:15:00|933.32|930.92|932.82|930.42|935.57|933.17|932.82|930.42|0
1655338800000|2022-06-16 00:20:00|933.07|930.67|931.32|928.92|934.45|932.05|930.32|927.92|0
1655339100000|2022-06-16 00:25:00|931.57|929.17|930.45|928.05|931.82|929.42|929.32|926.92|0
1655339400000|2022-06-16 00:30:00|930.32|927.92|930.32|927.92|930.57|928.17|928.32|925.92|0
1655339700000|2022-06-16 00:35:00|930.57|928.17|930.7|928.3|931.07|928.67|929.07|926.67|0
1655340000000|2022-06-16 00:40:00|930.57|928.17|931.45|929.05|931.57|929.17|930.32|927.92|0
1655340300000|2022-06-16 00:45:00|931.32|928.92|931.57|929.17|931.57|929.17|931.07|928.67|0
1655340600000|2022-06-16 00:50:00|931.45|929.05|930.32|927.92|931.57|929.17|930.32|927.92|0
1655340900000|2022-06-16 00:55:00|930.57|928.17|931.32|928.92|931.57|929.17|930.32|927.92|0
1655341200000|2022-06-16 01:00:00|931.57|929.17|930.45|928.05|931.57|929.17|930.32|927.92|0
1655341500000|2022-06-16 01:05:00|930.32|927.92|927.07|924.67|930.82|928.42|926.07|923.67|0
1655341800000|2022-06-16 01:10:00|926.82|924.42|921.57|919.17|926.82|924.42|921.57|919.17|0
1655342100000|2022-06-16 01:15:00|921.82|919.42|923.32|920.92|925.07|922.67|921.82|919.42|0
1655342400000|2022-06-16 01:20:00|923.57|921.17|926.57|924.17|927.07|924.67|923.57|921.17|0
1655342700000|2022-06-16 01:25:00|926.82|924.42|927.95|925.55|928.07|925.67|925.95|923.55|0
1655343000000|2022-06-16 01:30:00|928.07|925.67|931.32|928.92|931.57|929.17|927.82|925.42|0
1655343300000|2022-06-16 01:35:00|931.07|928.67|934.07|931.67|934.32|931.92|929.57|927.17|0
1655343600000|2022-06-16 01:40:00|933.95|931.55|940.57|938.17|940.57|938.17|933.95|931.55|0
1655343900000|2022-06-16 01:45:00|940.32|937.92|940.07|937.67|942.57|940.17|939.07|936.67|0
1655344200000|2022-06-16 01:50:00|940.57|938.17|939.82|937.42|941.32|938.92|939.32|936.92|0
1655344500000|2022-06-16 01:55:00|939.57|937.17|940.82|938.42|942.07|939.67|938.57|936.17|0
1655344800000|2022-06-16 02:00:00|941.07|938.67|938.57|936.17|941.07|938.67|938.32|935.92|0
1655345100000|2022-06-16 02:05:00|938.32|935.92|943.95|941.55|944.07|941.67|938.32|935.92|0
1655345400000|2022-06-16 02:10:00|944.07|941.67|943.82|941.42|945.82|943.42|942.82|940.42|0
1655345700000|2022-06-16 02:15:00|944.07|941.67|944.57|942.17|944.82|942.42|941.07|938.67|0
1655346000000|2022-06-16 02:20:00|944.82|942.42|945.07|942.67|945.07|942.67|942.32|939.92|0
1655346300000|2022-06-16 02:25:00|944.82|942.42|946.57|944.17|947.57|945.17|943.57|941.17|0
1655346600000|2022-06-16 02:30:00|946.32|943.92|943.82|941.42|946.82|944.42|943.32|940.92|0
1655346900000|2022-06-16 02:35:00|944.32|941.92|942.82|940.42|944.57|942.17|942.45|940.05|0
1655347200000|2022-06-16 02:40:00|942.7|940.3|940.07|937.67|943.57|941.17|939.82|937.42|0
1655347500000|2022-06-16 02:45:00|939.82|937.42|939.82|937.42|940.32|937.92|938.07|935.67|0
1655347800000|2022-06-16 02:50:00|940.07|937.67|940.57|938.17|940.82|938.42|938.32|935.92|0
1655348100000|2022-06-16 02:55:00|940.32|937.92|939.82|937.42|941.07|938.67|939.82|937.42|0
1655348400000|2022-06-16 03:00:00|940.07|937.67|939.07|936.67|940.32|937.92|938.82|936.42|0
1655348700000|2022-06-16 03:05:00|939.2|936.8|937.57|935.17|939.57|937.17|937.57|935.17|0
1655349000000|2022-06-16 03:10:00|937.82|935.42|935.57|933.17|938.07|935.67|935.57|933.17|0
1655349300000|2022-06-16 03:15:00|935.45|933.05|935.32|932.92|936.32|933.92|934.32|931.92|0
1655349600000|2022-06-16 03:20:00|935.45|933.05|932.95|930.55|935.57|933.17|932.82|930.42|0
1655349900000|2022-06-16 03:25:00|933.07|930.67|933.32|930.92|934.32|931.92|932.32|929.92|0
1655350200000|2022-06-16 03:30:00|933.57|931.17|934.82|932.42|935.07|932.67|932.82|930.42|0
1655350500000|2022-06-16 03:35:00|935.07|932.67|941.32|938.92|941.45|939.05|935.07|932.67|0
1655350800000|2022-06-16 03:40:00|941.07|938.67|942.57|940.17|944.07|941.67|940.82|938.42|0
1655351100000|2022-06-16 03:45:00|942.82|940.42|944.07|941.67|944.57|942.17|941.07|938.67|0
1655351400000|2022-06-16 03:50:00|943.82|941.42|946.32|943.92|946.57|944.17|942.45|940.05|0
1655351700000|2022-06-16 03:55:00|946.45|944.05|945.07|942.67|946.82|944.42|944.82|942.42|0
1655352000000|2022-06-16 04:00:00|945.2|942.8|949.2|946.8|949.2|946.8|942.95|940.55|0
1655352300000|2022-06-16 04:05:00|949.57|947.17|948.2|945.8|949.57|947.17|947.07|944.67|0
1655352600000|2022-06-16 04:10:00|948.07|945.67|947.57|945.17|950.82|948.42|947.32|944.92|0
1655352900000|2022-06-16 04:15:00|947.32|944.92|950.57|948.17|950.82|948.42|947.32|944.92|0
1655353200000|2022-06-16 04:20:00|950.7|948.3|952.82|950.42|952.82|950.42|947.7|945.3|0
1655353500000|2022-06-16 04:25:00|952.7|950.3|951.07|948.67|952.82|950.42|949.32|946.92|0
1655353800000|2022-06-16 04:30:00|950.82|948.42|947.57|945.17|951.32|948.92|947.32|944.92|0
1655354100000|2022-06-16 04:35:00|947.82|945.42|947.82|945.42|949.07|946.67|947.57|945.17|0
1655354400000|2022-06-16 04:40:00|947.7|945.3|952.82|950.42|953.32|950.92|947.57|945.17|0
1655354700000|2022-06-16 04:45:00|952.57|950.17|952.07|949.67|953.32|950.92|951.57|949.17|0
1655355000000|2022-06-16 04:50:00|951.82|949.42|953.07|950.67|953.57|951.17|951.82|949.42|0
1655355300000|2022-06-16 04:55:00|952.82|950.42|955.32|952.92|955.32|952.92|951.32|948.92|0
1655355600000|2022-06-16 05:00:00|955.07|952.67|957.45|955.05|958.32|955.92|953.82|951.42|0
1655355900000|2022-06-16 05:05:00|957.32|954.92|959.82|957.42|960.57|958.17|957.07|954.67|0
1655356200000|2022-06-16 05:10:00|960.07|957.67|964.07|961.67|965.57|963.17|959.32|956.92|0
1655356500000|2022-06-16 05:15:00|963.95|961.55|962.82|960.42|964.95|962.55|961.57|959.17|0
1655356800000|2022-06-16 05:20:00|963.07|960.67|963.32|960.92|964.07|961.67|960.57|958.17|0
1655357100000|2022-06-16 05:25:00|963.2|960.8|962.07|959.67|963.32|960.92|959.2|956.8|0
1655357400000|2022-06-16 05:30:00|961.95|959.55|966.95|964.55|967.07|964.67|960.57|958.17|0
1655357700000|2022-06-16 05:35:00|966.82|964.42|967.82|965.42|969.82|967.42|966.57|964.17|0
1655358000000|2022-06-16 05:40:00|968.07|965.67|967.45|965.05|968.82|966.42|965.2|962.8|0
1655358300000|2022-06-16 05:45:00|967.32|964.92|969.07|966.67|971.32|968.92|967.32|964.92|0
1655358600000|2022-06-16 05:50:00|969.45|967.05|975.57|973.17|975.57|973.17|969.07|966.67|0
1655358900000|2022-06-16 05:55:00|975.32|972.92|976.32|973.92|976.32|973.92|974.57|972.17|0
1655359200000|2022-06-16 06:00:00|974.82|972.42|974.57|972.17|975.32|972.92|969.32|966.92|0
1655359500000|2022-06-16 06:05:00|974.32|971.92|974.57|972.17|977.82|975.42|974.07|971.67|0
1655359800000|2022-06-16 06:10:00|975.32|972.92|976.2|973.8|977.07|974.67|974.07|971.67|0
1655360100000|2022-06-16 06:15:00|976.07|973.67|978.57|976.17|978.95|976.55|974.07|971.67|0
1655360400000|2022-06-16 06:20:00|978.95|976.55|979.07|976.67|980.07|977.67|976.82|974.42|0
1655360700000|2022-06-16 06:25:00|978.32|975.92|981.82|979.42|982.07|979.67|977.07|974.67|0
1655361000000|2022-06-16 06:30:00|982.07|979.67|991.57|989.17|995.57|993.17|981.82|979.42|0
1655361300000|2022-06-16 06:35:00|992.32|989.92|995.82|993.42|996.45|994.05|991.82|989.42|0
1655361600000|2022-06-16 06:40:00|996.07|993.67|997.07|994.67|1002.57|1000.17|996.07|993.67|0
1655361900000|2022-06-16 06:45:00|996.82|994.42|993.7|991.3|997.32|994.92|992.32|989.92|0
1655362200000|2022-06-16 06:50:00|994.57|992.17|996.32|993.92|996.95|994.55|992.32|989.92|0
1655362500000|2022-06-16 06:55:00|995.32|992.92|996.07|993.67|997.95|995.55|994.2|991.8|0
1655362800000|2022-06-16 07:00:00|996.32|993.92|994.31|991.43|999.32|996.92|992.31|989.43|0
1655363100000|2022-06-16 07:05:00|995.07|992.67|997.57|995.17|998.2|995.8|993.57|991.17|0
1655363400000|2022-06-16 07:10:00|996.82|994.42|998.32|995.92|1003.82|1001.42|996.57|994.17|0
1655363700000|2022-06-16 07:15:00|998.57|996.17|1008.32|1005.92|1012.82|1010.42|998.57|996.17|0
1655364000000|2022-06-16 07:20:00|1007.95|1005.55|1019.57|1017.17|1019.57|1017.17|1007.95|1005.55|0
1655364300000|2022-06-16 07:25:00|1019.07|1016.67|1013.57|1011.17|1021.57|1019.17|1012.32|1009.92|0
1655364600000|2022-06-16 07:30:00|1014.07|1011.67|1030.95|1028.55|1035.57|1033.17|1014.07|1011.67|0
1655364900000|2022-06-16 07:35:00|1030.07|1027.67|1035.95|1033.55|1039.82|1037.42|1028.57|1026.17|0
1655365200000|2022-06-16 07:40:00|1034.95|1032.55|1031.32|1028.92|1040.7|1038.3|1031.07|1028.67|0
1655365500000|2022-06-16 07:45:00|1031.82|1029.42|1032.82|1030.42|1035.57|1033.17|1027.57|1025.17|0
1655365800000|2022-06-16 07:50:00|1032.57|1030.17|1034.07|1031.67|1042.32|1039.92|1032.57|1030.17|0
1655366100000|2022-06-16 07:55:00|1033.95|1031.55|1032.32|1029.92|1037.82|1035.42|1028.82|1026.42|0
1655366400000|2022-06-16 08:00:00|1033.07|1030.67|1024.07|1021.67|1035.57|1033.17|1022.82|1020.42|0
1655366700000|2022-06-16 08:05:00|1023.82|1021.42|1026.7|1024.3|1027.95|1025.55|1022.32|1019.92|0
1655367000000|2022-06-16 08:10:00|1026.57|1024.17|1027.07|1024.67|1030.32|1027.92|1025.82|1023.42|0
1655367300000|2022-06-16 08:15:00|1027.45|1025.05|1028.57|1026.17|1028.57|1026.17|1023.57|1021.17|0
1655367600000|2022-06-16 08:20:00|1028.45|1026.05|1028.82|1026.42|1033.45|1031.05|1026.57|1024.17|0
1655367900000|2022-06-16 08:25:00|1029.07|1026.67|1026.45|1024.05|1030.82|1028.42|1024.32|1021.92|0
1655368200000|2022-06-16 08:30:00|1026.57|1024.17|1033.95|1031.55|1033.95|1031.55|1026.2|1023.8|0
1655368500000|2022-06-16 08:35:00|1034.57|1032.17|1028.45|1026.05|1035.57|1033.17|1028.45|1026.05|0
1655368800000|2022-06-16 08:40:00|1028.57|1026.17|1036.07|1033.67|1036.82|1034.42|1028.57|1026.17|0
1655369100000|2022-06-16 08:45:00|1035.82|1033.42|1032.07|1029.67|1035.82|1033.42|1031.57|1029.17|0
1655369400000|2022-06-16 08:50:00|1032.32|1029.92|1039.57|1037.17|1042.57|1040.17|1032.32|1029.92|0
1655369700000|2022-06-16 08:55:00|1039.45|1037.05|1046.57|1044.17|1046.7|1044.3|1039.32|1036.92|0
1655370000000|2022-06-16 09:00:00|1046.82|1044.42|1052.57|1050.17|1053.45|1051.05|1046.57|1044.17|0
1655370300000|2022-06-16 09:05:00|1052.7|1050.3|1054.45|1052.05|1057.07|1054.67|1052.32|1049.92|0
1655370600000|2022-06-16 09:10:00|1054.82|1052.42|1049.57|1047.17|1055.57|1053.17|1048.95|1046.55|0
1655370900000|2022-06-16 09:15:00|1049.7|1047.3|1050.07|1047.67|1051.07|1048.67|1045.2|1042.8|0
1655371200000|2022-06-16 09:20:00|1049.95|1047.55|1049.07|1046.67|1057.82|1055.42|1048.57|1046.17|0
1655371500000|2022-06-16 09:25:00|1049.45|1047.05|1045.45|1043.05|1050.07|1047.67|1044.82|1042.42|0
1655371800000|2022-06-16 09:30:00|1046.2|1043.8|1050.95|1048.55|1051.32|1048.92|1044.95|1042.55|0
1655372100000|2022-06-16 09:35:00|1050.82|1048.42|1051.2|1048.8|1051.82|1049.42|1048.82|1046.42|0
1655372400000|2022-06-16 09:40:00|1050.82|1048.42|1050.45|1048.05|1054.57|1052.17|1047.57|1045.17|0
1655372700000|2022-06-16 09:45:00|1050.95|1048.55|1046.82|1044.42|1052.2|1049.8|1046.82|1044.42|0
1655373000000|2022-06-16 09:50:00|1046.57|1044.17|1045.82|1043.42|1050.32|1047.92|1045.57|1043.17|0
1655373300000|2022-06-16 09:55:00|1045.57|1043.17|1043.07|1040.67|1047.57|1045.17|1041.82|1039.42|0
1655373600000|2022-06-16 10:00:00|1042.95|1040.55|1038.57|1036.17|1047.57|1045.17|1038.07|1035.67|0
1655373900000|2022-06-16 10:05:00|1038.95|1036.55|1039.07|1036.67|1040.32|1037.92|1037.57|1035.17|0
1655374200000|2022-06-16 10:10:00|1038.82|1036.42|1040.57|1038.17|1040.82|1038.42|1035.57|1033.17|0
1655374500000|2022-06-16 10:15:00|1040.45|1038.05|1038.07|1035.67|1042.07|1039.67|1038.07|1035.67|0
1655374800000|2022-06-16 10:20:00|1039.32|1036.92|1046.32|1043.92|1047.32|1044.92|1039.32|1036.92|0
1655375100000|2022-06-16 10:25:00|1046.57|1044.17|1048.32|1045.92|1048.57|1046.17|1045.82|1043.42|0
1655375400000|2022-06-16 10:30:00|1048.57|1046.17|1050.45|1048.05|1051.2|1048.8|1046.7|1044.3|0
1655375700000|2022-06-16 10:35:00|1050.7|1048.3|1051.45|1049.05|1052.57|1050.17|1049.7|1047.3|0
1655376000000|2022-06-16 10:40:00|1051.57|1049.17|1051.07|1048.67|1052.57|1050.17|1050.82|1048.42|0
1655376300000|2022-06-16 10:45:00|1051.2|1048.8|1048.57|1046.17|1053.07|1050.67|1048.07|1045.67|0
1655376600000|2022-06-16 10:50:00|1048.82|1046.42|1051.2|1048.8|1054.07|1051.67|1047.32|1044.92|0
1655376900000|2022-06-16 10:55:00|1051.07|1048.67|1051.7|1049.3|1053.45|1051.05|1045.82|1043.42|0
1655377200000|2022-06-16 11:00:00|1051.32|1048.92|1044.32|1041.92|1051.32|1048.92|1042.95|1040.55|0
1655377500000|2022-06-16 11:05:00|1044.45|1042.05|1044.2|1041.8|1045.82|1043.42|1040.32|1037.92|0
1655377800000|2022-06-16 11:10:00|1044.07|1041.67|1047.07|1044.67|1047.57|1045.17|1043.2|1040.8|0
1655378100000|2022-06-16 11:15:00|1046.7|1044.3|1049.45|1047.05|1051.82|1049.42|1046.7|1044.3|0
1655378400000|2022-06-16 11:20:00|1049.32|1046.92|1048.95|1046.55|1052.07|1049.67|1047.32|1044.92|0
1655378700000|2022-06-16 11:25:00|1048.57|1046.17|1042.07|1039.67|1049.32|1046.92|1039.95|1037.55|0
1655379000000|2022-06-16 11:30:00|1043.07|1040.67|1041.82|1039.42|1048.07|1045.67|1041.32|1038.92|0
1655379300000|2022-06-16 11:35:00|1041.57|1039.17|1043.82|1041.42|1044.07|1041.67|1040.32|1037.92|0
1655379600000|2022-06-16 11:40:00|1044.07|1041.67|1048.07|1045.67|1049.95|1047.55|1043.7|1041.3|0
1655379900000|2022-06-16 11:45:00|1048.82|1046.42|1053.7|1051.3|1054.32|1051.92|1048.82|1046.42|0
1655380200000|2022-06-16 11:50:00|1052.82|1050.42|1050.57|1048.17|1054.57|1052.17|1050.32|1047.92|0
1655380500000|2022-06-16 11:55:00|1050.82|1048.42|1045.07|1042.67|1052.07|1049.67|1043.82|1041.42|0
1655380800000|2022-06-16 12:00:00|1045.32|1042.92|1037.32|1034.92|1047.07|1044.67|1034.82|1032.42|0
1655381100000|2022-06-16 12:05:00|1036.82|1034.42|1032.82|1030.42|1037.57|1035.17|1031.57|1029.17|0
1655381400000|2022-06-16 12:10:00|1033.07|1030.67|1030.82|1028.42|1033.82|1031.42|1028.82|1026.42|0
1655381700000|2022-06-16 12:15:00|1031.07|1028.67|1037.07|1034.67|1037.57|1035.17|1028.82|1026.42|0
1655382000000|2022-06-16 12:20:00|1036.7|1034.3|1029.32|1026.92|1036.82|1034.42|1028.57|1026.17|0
1655382300000|2022-06-16 12:25:00|1029.57|1027.17|1032.2|1029.8|1033.45|1031.05|1027.07|1024.67|0
1655382600000|2022-06-16 12:30:00|1032.45|1030.05|1029.7|1027.3|1034.7|1032.3|1027.07|1024.67|0
1655382900000|2022-06-16 12:35:00|1029.32|1026.92|1024.82|1022.42|1031.57|1029.17|1021.82|1019.42|0
1655383200000|2022-06-16 12:40:00|1025.07|1022.67|1030.82|1028.42|1032.32|1029.92|1024.82|1022.42|0
1655383500000|2022-06-16 12:45:00|1031.07|1028.67|1035.07|1032.67|1036.07|1033.67|1029.07|1026.67|0
1655383800000|2022-06-16 12:50:00|1034.82|1032.42|1035.07|1032.67|1036.07|1033.67|1032.32|1029.92|0
1655384100000|2022-06-16 12:55:00|1034.82|1032.42|1038.45|1036.05|1040.07|1037.67|1033.32|1030.92|0
1655384400000|2022-06-16 13:00:00|1038.57|1036.17|1037.07|1034.67|1040.32|1037.92|1033.07|1030.67|0
1655384700000|2022-06-16 13:05:00|1037.2|1034.8|1039.32|1036.92|1041.82|1039.42|1036.32|1033.92|0
1655385000000|2022-06-16 13:10:00|1039.57|1037.17|1040.32|1037.92|1042.32|1039.92|1038.82|1036.42|0
1655385300000|2022-06-16 13:15:00|1040.57|1038.17|1042.82|1040.42|1043.32|1040.92|1040.07|1037.67|0
1655385600000|2022-06-16 13:20:00|1043.07|1040.67|1046.07|1043.67|1046.32|1043.92|1042.07|1039.67|0
1655385900000|2022-06-16 13:25:00|1046.57|1044.17|1047.32|1044.92|1048.32|1045.92|1043.82|1041.42|0
1655386200000|2022-06-16 13:30:00|1047.07|1044.67|1056.82|1054.42|1057.82|1055.42|1043.32|1040.92|0
1655386500000|2022-06-16 13:35:00|1057.32|1054.92|1064.57|1062.17|1069.57|1067.17|1052.32|1049.92|0
1655386800000|2022-06-16 13:40:00|1064.82|1062.42|1068.32|1065.92|1071.82|1069.42|1061.07|1058.67|0
1655387100000|2022-06-16 13:45:00|1068.82|1066.42|1057.32|1054.92|1069.82|1067.42|1052.32|1049.92|0
1655387400000|2022-06-16 13:50:00|1058.07|1055.67|1065.07|1062.67|1068.82|1066.42|1058.07|1055.67|0
1655387700000|2022-06-16 13:55:00|1066.57|1064.17|1063.95|1061.55|1067.57|1065.17|1057.57|1055.17|0
1655388000000|2022-06-16 14:00:00|1065.57|1063.17|1071.32|1068.92|1072.32|1069.92|1061.82|1059.42|0
1655388300000|2022-06-16 14:05:00|1072.07|1069.67|1072.07|1069.67|1078.07|1075.67|1071.32|1068.92|0
1655388600000|2022-06-16 14:10:00|1072.57|1070.17|1076.82|1074.42|1078.32|1075.92|1072.32|1069.92|0
1655388900000|2022-06-16 14:15:00|1077.57|1075.17|1075.57|1073.17|1077.82|1075.42|1068.57|1066.17|0
1655389200000|2022-06-16 14:20:00|1077.07|1074.67|1065.32|1062.92|1077.07|1074.67|1062.82|1060.42|0
1655389500000|2022-06-16 14:25:00|1065.07|1062.67|1062.57|1060.17|1066.32|1063.92|1061.57|1059.17|0
1655389800000|2022-06-16 14:30:00|1063.57|1061.17|1065.57|1063.17|1069.57|1067.17|1062.07|1059.67|0
1655390100000|2022-06-16 14:35:00|1066.07|1063.67|1075.32|1072.92|1075.57|1073.17|1066.07|1063.67|0
1655390400000|2022-06-16 14:40:00|1075.57|1073.17|1085.32|1082.92|1085.32|1082.92|1074.07|1071.67|0
1655390700000|2022-06-16 14:45:00|1085.07|1082.67|1090.82|1088.42|1090.82|1088.42|1083.32|1080.92|0
1655391000000|2022-06-16 14:50:00|1091.07|1088.67|1089.57|1087.17|1095.57|1093.17|1088.57|1086.17|0
1655391300000|2022-06-16 14:55:00|1089.32|1086.92|1093.32|1090.92|1093.32|1090.92|1086.57|1084.17|0
1655391600000|2022-06-16 15:00:00|1093.57|1091.17|1085.32|1082.92|1093.82|1091.42|1083.82|1081.42|0
1655391900000|2022-06-16 15:05:00|1086.07|1083.67|1085.82|1083.42|1091.82|1089.42|1085.57|1083.17|0
1655392200000|2022-06-16 15:10:00|1086.32|1083.92|1075.57|1073.17|1087.57|1085.17|1075.57|1073.17|0
1655392500000|2022-06-16 15:15:00|1077.07|1074.67|1078.07|1075.67|1079.07|1076.67|1072.32|1069.92|0
1655392800000|2022-06-16 15:20:00|1078.57|1076.17|1075.82|1073.42|1082.07|1079.67|1073.07|1070.67|0
1655393100000|2022-06-16 15:25:00|1076.07|1073.67|1072.07|1069.67|1076.82|1074.42|1065.32|1062.92|0
1655393400000|2022-06-16 15:30:00|1071.82|1069.42|1077.32|1074.92|1077.57|1075.17|1070.57|1068.17|0
1655393700000|2022-06-16 15:35:00|1078.07|1075.67|1073.57|1071.17|1079.57|1077.17|1072.82|1070.42|0
1655394000000|2022-06-16 15:40:00|1073.32|1070.92|1082.57|1080.17|1085.82|1083.42|1072.82|1070.42|0
1655394300000|2022-06-16 15:45:00|1083.2|1080.8|1082.32|1079.92|1085.45|1083.05|1082.07|1079.67|0
1655394600000|2022-06-16 15:50:00|1081.32|1078.92|1084.82|1082.42|1086.95|1084.55|1079.07|1076.67|0
1655394900000|2022-06-16 15:55:00|1084.57|1082.17|1074.82|1072.42|1085.07|1082.67|1074.82|1072.42|0
1655395200000|2022-06-16 16:00:00|1075.07|1072.67|1080.82|1078.42|1083.57|1081.17|1073.57|1071.17|0
1655395500000|2022-06-16 16:05:00|1081.32|1078.92|1087.82|1085.42|1087.82|1085.42|1079.32|1076.92|0
1655395800000|2022-06-16 16:10:00|1088.07|1085.67|1089.82|1087.42|1090.32|1087.92|1083.07|1080.67|0
1655396100000|2022-06-16 16:15:00|1090.07|1087.67|1087.32|1084.92|1090.07|1087.67|1082.57|1080.17|0
1655396400000|2022-06-16 16:20:00|1087.57|1085.17|1086.07|1083.67|1089.82|1087.42|1083.82|1081.42|0
1655396700000|2022-06-16 16:25:00|1085.32|1082.92|1077.07|1074.67|1087.82|1085.42|1075.82|1073.42|0
1655397000000|2022-06-16 16:30:00|1076.82|1074.42|1079.32|1076.92|1084.7|1082.3|1075.07|1072.67|0
1655397300000|2022-06-16 16:35:00|1079.57|1077.17|1082.7|1080.3|1086.82|1084.42|1079.57|1077.17|0
1655397600000|2022-06-16 16:40:00|1082.32|1079.92|1077.07|1074.67|1084.82|1082.42|1074.32|1071.92|0
1655397900000|2022-06-16 16:45:00|1077.57|1075.17|1074.32|1071.92|1080.32|1077.92|1072.2|1069.8|0
1655398200000|2022-06-16 16:50:00|1074.07|1071.67|1077.32|1074.92|1079.32|1076.92|1072.57|1070.17|0
1655398500000|2022-06-16 16:55:00|1077.07|1074.67|1078.32|1075.92|1082.57|1080.17|1077.07|1074.67|0
1655398800000|2022-06-16 17:00:00|1076.82|1074.42|1078.57|1076.17|1080.32|1077.92|1071.07|1068.67|0
1655399100000|2022-06-16 17:05:00|1078.07|1075.67|1069.82|1067.42|1080.32|1077.92|1066.07|1063.67|0
1655399400000|2022-06-16 17:10:00|1069.45|1067.05|1072.07|1069.67|1075.07|1072.67|1069.07|1066.67|0
1655399700000|2022-06-16 17:15:00|1071.82|1069.42|1075.07|1072.67|1075.07|1072.67|1069.7|1067.3|0
1655400000000|2022-06-16 17:20:00|1074.82|1072.42|1081.32|1078.92|1081.82|1079.42|1074.32|1071.92|0
1655400300000|2022-06-16 17:25:00|1081.07|1078.67|1068.57|1066.17|1082.82|1080.42|1064.07|1061.67|0
1655400600000|2022-06-16 17:30:00|1072.07|1069.67|1068.82|1066.42|1076.32|1073.92|1066.07|1063.67|0
1655400900000|2022-06-16 17:35:00|1068.57|1066.17|1071.07|1068.67|1076.57|1074.17|1068.07|1065.67|0
1655401200000|2022-06-16 17:40:00|1071.57|1069.17|1082.07|1079.67|1082.07|1079.67|1070.07|1067.67|0
1655401500000|2022-06-16 17:45:00|1082.57|1080.17|1082.07|1079.67|1086.82|1084.42|1081.2|1078.8|0
1655401800000|2022-06-16 17:50:00|1081.07|1078.67|1085.32|1082.92|1086.45|1084.05|1081.07|1078.67|0
1655402100000|2022-06-16 17:55:00|1085.07|1082.67|1094.32|1091.92|1095.07|1092.67|1083.82|1081.42|0
1655402400000|2022-06-16 18:00:00|1095.07|1092.67|1092.32|1089.92|1095.57|1093.17|1089.82|1087.42|0
1655402700000|2022-06-16 18:05:00|1092.57|1090.17|1096.82|1094.42|1099.32|1096.92|1091.07|1088.67|0
1655403000000|2022-06-16 18:10:00|1097.32|1094.92|1093.82|1091.42|1097.57|1095.17|1093.07|1090.67|0
1655403300000|2022-06-16 18:15:00|1094.07|1091.67|1094.57|1092.17|1097.57|1095.17|1093.82|1091.42|0
1655403600000|2022-06-16 18:20:00|1093.57|1091.17|1099.57|1097.17|1100.57|1098.17|1093.32|1090.92|0
1655403900000|2022-06-16 18:25:00|1099.32|1096.92|1101.32|1098.92|1101.32|1098.92|1097.57|1095.17|0
1655404200000|2022-06-16 18:30:00|1102.07|1099.67|1100.57|1098.17|1102.82|1100.42|1096.57|1094.17|0
1655404500000|2022-06-16 18:35:00|1100.32|1097.92|1098.82|1096.42|1103.07|1100.67|1096.82|1094.42|0
1655404800000|2022-06-16 18:40:00|1098.57|1096.17|1096.57|1094.17|1098.57|1096.17|1089.82|1087.42|0
1655405100000|2022-06-16 18:45:00|1097.07|1094.67|1110.57|1108.17|1110.57|1108.17|1094.07|1091.67|0
1655405400000|2022-06-16 18:50:00|1110.32|1107.92|1111.82|1109.42|1112.57|1110.17|1106.82|1104.42|0
1655405700000|2022-06-16 18:55:00|1111.57|1109.17|1105.32|1102.92|1112.32|1109.92|1105.32|1102.92|0
1655406000000|2022-06-16 19:00:00|1105.57|1103.17|1094.07|1091.67|1106.82|1104.42|1090.32|1087.92|0
1655406300000|2022-06-16 19:05:00|1095.07|1092.67|1085.82|1083.42|1100.07|1097.67|1085.82|1083.42|0
1655406600000|2022-06-16 19:10:00|1086.07|1083.67|1090.32|1087.92|1094.32|1091.92|1079.82|1077.42|0
1655406900000|2022-06-16 19:15:00|1092.32|1089.92|1087.32|1084.92|1097.32|1094.92|1087.32|1084.92|0
1655407200000|2022-06-16 19:20:00|1087.2|1084.8|1087.32|1084.92|1089.07|1086.67|1082.57|1080.17|0
1655407500000|2022-06-16 19:25:00|1087.82|1085.42|1083.82|1081.42|1089.57|1087.17|1078.82|1076.42|0
1655407800000|2022-06-16 19:30:00|1084.32|1081.92|1097.57|1095.17|1098.82|1096.42|1082.82|1080.42|0
1655408100000|2022-06-16 19:35:00|1098.95|1096.55|1091.57|1089.17|1098.95|1096.55|1089.82|1087.42|0
1655408400000|2022-06-16 19:40:00|1091.32|1088.92|1095.07|1092.67|1095.07|1092.67|1082.57|1080.17|0
1655408700000|2022-06-16 19:45:00|1095.32|1092.92|1102.57|1100.17|1105.07|1102.67|1092.82|1090.42|0
1655409000000|2022-06-16 19:50:00|1101.7|1099.3|1096.82|1094.42|1102.32|1099.92|1093.57|1091.17|0
1655409300000|2022-06-16 19:55:00|1095.57|1093.17|1079.57|1077.17|1097.82|1095.42|1079.57|1077.17|0
1655409600000|2022-06-16 20:00:00|1080.82|1078.42|1084.95|1082.55|1086.07|1083.67|1079.32|1076.92|0
1655409900000|2022-06-16 20:05:00|1085.32|1082.92|1088.07|1085.67|1088.07|1085.67|1078.2|1075.8|0
1655410200000|2022-06-16 20:10:00|1088.57|1086.17|1076.32|1073.92|1088.57|1086.17|1076.32|1073.92|0
1655410500000|2022-06-16 20:15:00|1077.94|1075.06|1079.31|1076.43|1082.44|1079.56|1077.69|1074.81|0